33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 3 | 20230915 | 191600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 4 | 20230915 | 191500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 5 | 20230915 | 191400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 6 | 20230915 | 191300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 7 | 20230915 | 191200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 8 | 20230915 | 191100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 9 | 20230915 | 191000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 10 | 20230915 | 190900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 11 | 20230915 | 190800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 12 | 20230915 | 190700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 13 | 20230915 | 190600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 14 | 20230915 | 190500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 15 | 20230915 | 190400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 16 | 20230915 | 190300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 17 | 20230915 | 190200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 18 | 20230915 | 190100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 19 | 20230915 | 190000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 20 | 20230915 | 185900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 21 | 20230915 | 185800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 22 | 20230915 | 185700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 23 | 20230915 | 185600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 24 | 20230915 | 185500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 25 | 20230915 | 185400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 26 | 20230915 | 185300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 27 | 20230915 | 185200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 28 | 20230915 | 185100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 29 | 20230915 | 185000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 30 | 20230915 | 184900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 31 | 20230915 | 184800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 32 | 20230915 | 184700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 33 | 20230915 | 184600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 34 | 20230915 | 184500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 35 | 20230915 | 184400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 36 | 20230915 | 184300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 37 | 20230915 | 184200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 38 | 20230915 | 184100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 39 | 20230915 | 184000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 40 | 20230915 | 183900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 41 | 20230915 | 183800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 42 | 20230915 | 183700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 43 | 20230915 | 183600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 44 | 20230915 | 183500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 45 | 20230915 | 183400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 46 | 20230915 | 183300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 47 | 20230915 | 183200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 48 | 20230915 | 183100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 49 | 20230915 | 183000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 50 | 20230915 | 182900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 51 | 20230915 | 182800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 52 | 20230915 | 182700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 53 | 20230915 | 182600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 54 | 20230915 | 182500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 55 | 20230915 | 182400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 56 | 20230915 | 182300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 57 | 20230915 | 182200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 58 | 20230915 | 182100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 59 | 20230915 | 182000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 60 | 20230915 | 181900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 61 | 20230915 | 181800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 62 | 20230915 | 181700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 63 | 20230915 | 181600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 64 | 20230915 | 181500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 65 | 20230915 | 181400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 66 | 20230915 | 181300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 67 | 20230915 | 181200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 68 | 20230915 | 181100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 69 | 20230915 | 181000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 70 | 20230915 | 180900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 71 | 20230915 | 180800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 72 | 20230915 | 180700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 73 | 20230915 | 180600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 74 | 20230915 | 180500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 75 | 20230915 | 180400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 76 | 20230915 | 180300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 77 | 20230915 | 180200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 78 | 20230915 | 180100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 79 | 20230915 | 180000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 80 | 20230915 | 175900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 81 | 20230915 | 175800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 82 | 20230915 | 175700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 83 | 20230915 | 175600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 84 | 20230915 | 175500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 85 | 20230915 | 175400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 86 | 20230915 | 175300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 87 | 20230915 | 175200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 88 | 20230915 | 175100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 89 | 20230915 | 175000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 90 | 20230915 | 174900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 91 | 20230915 | 174800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 92 | 20230915 | 174700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 93 | 20230915 | 174600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 94 | 20230915 | 174500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 95 | 20230915 | 174400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 96 | 20230915 | 174300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 97 | 20230915 | 174200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 98 | 20230915 | 174100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 99 | 20230915 | 174000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 100 | 20230915 | 173900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 101 | 20230915 | 173800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 102 | 20230915 | 173700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 103 | 20230915 | 173600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 104 | 20230915 | 173500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 105 | 20230915 | 173400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 106 | 20230915 | 173300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 107 | 20230915 | 173200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 108 | 20230915 | 173100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 109 | 20230915 | 173000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 110 | 20230915 | 172900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 111 | 20230915 | 172800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 112 | 20230915 | 172700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 113 | 20230915 | 172600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 114 | 20230915 | 172500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 115 | 20230915 | 172400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 116 | 20230915 | 172300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 117 | 20230915 | 172200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 118 | 20230915 | 172100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 119 | 20230915 | 172000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 120 | 20230915 | 171900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 121 | 20230915 | 171800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 122 | 20230915 | 171700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 123 | 20230915 | 171600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 124 | 20230915 | 171500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 125 | 20230915 | 171400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 126 | 20230915 | 171300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 127 | 20230915 | 171200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 128 | 20230915 | 171100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 129 | 20230915 | 171000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 130 | 20230915 | 170900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 131 | 20230915 | 170800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 132 | 20230915 | 170700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 133 | 20230915 | 170600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 134 | 20230915 | 170500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 135 | 20230915 | 170400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 136 | 20230915 | 170300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 137 | 20230915 | 170200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 138 | 20230915 | 170100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 139 | 20230915 | 170000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 140 | 20230915 | 165900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 141 | 20230915 | 165800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 142 | 20230915 | 165700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 143 | 20230915 | 165600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 144 | 20230915 | 165500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 145 | 20230915 | 165400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 146 | 20230915 | 165300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 147 | 20230915 | 165200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 148 | 20230915 | 165100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 149 | 20230915 | 165000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 150 | 20230915 | 164900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 151 | 20230915 | 164800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 152 | 20230915 | 164700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 153 | 20230915 | 164600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 154 | 20230915 | 164500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 155 | 20230915 | 164400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 156 | 20230915 | 164300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 157 | 20230915 | 164200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 158 | 20230915 | 164100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 159 | 20230915 | 164000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 160 | 20230915 | 163900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 161 | 20230915 | 163800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 162 | 20230915 | 163700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 163 | 20230915 | 163600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 164 | 20230915 | 163500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 165 | 20230915 | 163400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 166 | 20230915 | 163300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 167 | 20230915 | 163200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 168 | 20230915 | 163100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 169 | 20230915 | 163000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 170 | 20230915 | 162900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 171 | 20230915 | 162800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 172 | 20230915 | 162700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 173 | 20230915 | 162600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 174 | 20230915 | 162500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 175 | 20230915 | 162400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 176 | 20230915 | 162300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 177 | 20230915 | 162200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 178 | 20230915 | 162100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 179 | 20230915 | 162000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 180 | 20230915 | 161900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 181 | 20230915 | 161800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 182 | 20230915 | 161700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 183 | 20230915 | 161600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 184 | 20230915 | 161500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 185 | 20230915 | 161400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 186 | 20230915 | 161300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 187 | 20230915 | 161200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 188 | 20230915 | 161100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 189 | 20230915 | 161000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 190 | 20230915 | 160900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 191 | 20230915 | 160800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 192 | 20230915 | 160700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 193 | 20230915 | 160600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 194 | 20230915 | 160500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 195 | 20230915 | 160400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 196 | 20230915 | 160300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 197 | 20230915 | 160200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 198 | 20230915 | 160100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 199 | 20230915 | 160000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 200 | 20230915 | 155900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 201 | 20230915 | 155800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 202 | 20230915 | 155700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 203 | 20230915 | 155600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 204 | 20230915 | 155500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 205 | 20230915 | 155400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 206 | 20230915 | 155300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 207 | 20230915 | 155200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 208 | 20230915 | 155100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 209 | 20230915 | 155000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 210 | 20230915 | 154900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 211 | 20230915 | 154800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 212 | 20230915 | 154700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 213 | 20230915 | 154600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 214 | 20230915 | 154500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 215 | 20230915 | 154400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 216 | 20230915 | 154300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 217 | 20230915 | 154200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 218 | 20230915 | 154100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 219 | 20230915 | 154000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 220 | 20230915 | 153900 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 221 | 20230915 | 153800 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 222 | 20230915 | 153700 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 223 | 20230915 | 153600 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 224 | 20230915 | 153500 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 225 | 20230915 | 153400 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 226 | 20230915 | 153300 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 227 | 20230915 | 153200 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 228 | 20230915 | 153100 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 0 |
| 229 | 20230915 | 153000 | 6629212200 | 14090 | 14090 | 14090 | 14090 | 8719 |
| 230 | 20230915 | 152900 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 231 | 20230915 | 152800 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 232 | 20230915 | 152700 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 233 | 20230915 | 152600 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 234 | 20230915 | 152500 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 235 | 20230915 | 152400 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 236 | 20230915 | 152300 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 237 | 20230915 | 152200 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 238 | 20230915 | 152100 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 239 | 20230915 | 152000 | 6506361490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 240 | 20230915 | 151900 | 6506361490 | 13990 | 14000 | 14000 | 13930 | 2279 |
| 241 | 20230915 | 151800 | 6474534640 | 13990 | 14010 | 14010 | 13990 | 648 |
| 242 | 20230915 | 151700 | 6465462340 | 14010 | 13990 | 14010 | 13980 | 1634 |
| 243 | 20230915 | 151600 | 6442576520 | 14010 | 14020 | 14020 | 14010 | 8 |
| 244 | 20230915 | 151500 | 6442464370 | 13980 | 14030 | 14030 | 13980 | 968 |
| 245 | 20230915 | 151400 | 6428906300 | 14020 | 14030 | 14030 | 14020 | 533 |
| 246 | 20230915 | 151300 | 6421433630 | 14020 | 14020 | 14030 | 14020 | 88 |
| 247 | 20230915 | 151200 | 6420199850 | 14020 | 14030 | 14030 | 14010 | 313 |
| 248 | 20230915 | 151100 | 6415812500 | 14030 | 14050 | 14050 | 14030 | 1510 |
| 249 | 20230915 | 151000 | 6394619180 | 14050 | 13990 | 14050 | 13990 | 5228 |
| 250 | 20230915 | 150900 | 6321319220 | 14000 | 13980 | 14000 | 13980 | 47 |
| 251 | 20230915 | 150800 | 6320662140 | 14000 | 13980 | 14000 | 13980 | 136 |
| 252 | 20230915 | 150700 | 6318759820 | 14000 | 13970 | 14000 | 13970 | 1723 |
| 253 | 20230915 | 150600 | 6294651050 | 13990 | 14000 | 14000 | 13990 | 4 |
| 254 | 20230915 | 150500 | 6294595060 | 14000 | 13960 | 14000 | 13960 | 220 |
| 255 | 20230915 | 150400 | 6291523740 | 13950 | 13970 | 13980 | 13950 | 1087 |
| 256 | 20230915 | 150300 | 6276349990 | 13970 | 14010 | 14010 | 13970 | 1471 |
| 257 | 20230915 | 150200 | 6255765580 | 14000 | 13990 | 14010 | 13990 | 385 |
| 258 | 20230915 | 150100 | 6250373040 | 14020 | 13980 | 14020 | 13980 | 3053 |
| 259 | 20230915 | 150000 | 6207595030 | 13980 | 13990 | 13990 | 13980 | 558 |
| 260 | 20230915 | 145900 | 6199792840 | 13990 | 13990 | 13990 | 13990 | 280 |
| 261 | 20230915 | 145800 | 6195875640 | 13990 | 13990 | 13990 | 13990 | 403 |
| 262 | 20230915 | 145700 | 6190237670 | 13990 | 14000 | 14000 | 13990 | 1358 |
| 263 | 20230915 | 145600 | 6171239160 | 13990 | 13990 | 14000 | 13990 | 421 |
| 264 | 20230915 | 145500 | 6165348940 | 14000 | 14000 | 14000 | 14000 | 355 |
| 265 | 20230915 | 145400 | 6160378940 | 14000 | 14000 | 14000 | 14000 | 30 |
| 266 | 20230915 | 145300 | 6159958940 | 13990 | 13990 | 13990 | 13990 | 4 |
| 267 | 20230915 | 145200 | 6159902980 | 14000 | 14010 | 14010 | 13990 | 525 |
| 268 | 20230915 | 145100 | 6152553210 | 14000 | 14000 | 14000 | 14000 | 213 |
| 269 | 20230915 | 145000 | 6149571210 | 14000 | 14000 | 14020 | 14000 | 276 |
| 270 | 20230915 | 144900 | 6145703210 | 14020 | 14020 | 14020 | 14020 | 1505 |
| 271 | 20230915 | 144800 | 6124603110 | 14020 | 14030 | 14030 | 14020 | 25 |
| 272 | 20230915 | 144700 | 6124252510 | 14030 | 14060 | 14060 | 14030 | 1450 |
| 273 | 20230915 | 144600 | 6103874160 | 14060 | 14050 | 14070 | 14050 | 1575 |
| 274 | 20230915 | 144500 | 6081729730 | 14050 | 14040 | 14060 | 14030 | 1479 |
| 275 | 20230915 | 144400 | 6060951440 | 14040 | 14030 | 14040 | 14030 | 417 |
| 276 | 20230915 | 144300 | 6055100120 | 14030 | 14000 | 14030 | 14000 | 1557 |
| 277 | 20230915 | 144200 | 6033263300 | 14000 | 14000 | 14000 | 14000 | 188 |
| 278 | 20230915 | 144100 | 6030631300 | 14000 | 13990 | 14000 | 13990 | 1651 |
| 279 | 20230915 | 144000 | 6007529290 | 13980 | 13970 | 13980 | 13970 | 170 |
| 280 | 20230915 | 143900 | 6005154190 | 13970 | 13970 | 13970 | 13960 | 72 |
| 281 | 20230915 | 143800 | 6004148420 | 13970 | 13990 | 13990 | 13960 | 161 |
| 282 | 20230915 | 143700 | 6001896860 | 13990 | 13960 | 13990 | 13960 | 352 |
| 283 | 20230915 | 143600 | 5996974030 | 13960 | 13960 | 13990 | 13960 | 106 |
| 284 | 20230915 | 143500 | 5995493970 | 13960 | 13970 | 13970 | 13960 | 910 |
| 285 | 20230915 | 143400 | 5982786350 | 13990 | 13990 | 13990 | 13990 | 134 |
| 286 | 20230915 | 143300 | 5980911690 | 14000 | 13990 | 14000 | 13990 | 54 |
| 287 | 20230915 | 143200 | 5980156140 | 13990 | 13990 | 13990 | 13990 | 96 |
| 288 | 20230915 | 143100 | 5978813100 | 13990 | 13990 | 14000 | 13990 | 902 |
| 289 | 20230915 | 143000 | 5966189120 | 13990 | 13990 | 13990 | 13990 | 85 |
| 290 | 20230915 | 142900 | 5964999970 | 14000 | 13950 | 14000 | 13950 | 923 |
| 291 | 20230915 | 142800 | 5952100100 | 13940 | 13940 | 13940 | 13910 | 154 |
| 292 | 20230915 | 142700 | 5949954240 | 13940 | 13940 | 13940 | 13900 | 3576 |
| 293 | 20230915 | 142600 | 5900204250 | 13940 | 13940 | 13950 | 13920 | 853 |
| 294 | 20230915 | 142500 | 5888311410 | 13940 | 13950 | 13950 | 13940 | 148 |
| 295 | 20230915 | 142400 | 5886247310 | 13950 | 13950 | 13950 | 13950 | 170 |
| 296 | 20230915 | 142300 | 5883875810 | 13950 | 13930 | 13970 | 13930 | 2937 |
| 297 | 20230915 | 142200 | 5842898540 | 13930 | 13940 | 13940 | 13900 | 504 |
| 298 | 20230915 | 142100 | 5835889030 | 13900 | 13910 | 13910 | 13890 | 15514 |
| 299 | 20230915 | 142000 | 5620366330 | 13920 | 13960 | 13960 | 13920 | 3525 |
| 300 | 20230915 | 141900 | 5571229030 | 13960 | 13960 | 13960 | 13960 | 2066 |
| 301 | 20230915 | 141800 | 5542387670 | 13960 | 13960 | 13960 | 13960 | 1080 |
| 302 | 20230915 | 141700 | 5527310870 | 13970 | 13960 | 13970 | 13960 | 171 |
| 303 | 20230915 | 141600 | 5524923300 | 13960 | 13970 | 13970 | 13960 | 533 |
| 304 | 20230915 | 141500 | 5517480640 | 13970 | 13990 | 13990 | 13970 | 35 |
| 305 | 20230915 | 141400 | 5516991190 | 13970 | 13990 | 13990 | 13970 | 435 |
| 306 | 20230915 | 141300 | 5510910340 | 13990 | 13990 | 13990 | 13990 | 1 |
| 307 | 20230915 | 141200 | 5510896350 | 13960 | 13990 | 13990 | 13960 | 1122 |
| 308 | 20230915 | 141100 | 5495228050 | 13990 | 13990 | 13990 | 13990 | 1 |
| 309 | 20230915 | 141000 | 5495214060 | 13990 | 13970 | 13990 | 13960 | 149 |
| 310 | 20230915 | 140900 | 5493131160 | 13970 | 13990 | 13990 | 13960 | 2148 |
| 311 | 20230915 | 140800 | 5463118710 | 13980 | 13990 | 13990 | 13980 | 151 |
| 312 | 20230915 | 140700 | 5461006230 | 14030 | 14030 | 14030 | 14030 | 0 |
| 313 | 20230915 | 140600 | 5461006230 | 14030 | 13970 | 14030 | 13970 | 482 |
| 314 | 20230915 | 140500 | 5454256060 | 13980 | 13980 | 13980 | 13970 | 373 |
| 315 | 20230915 | 140400 | 5449041730 | 14000 | 13980 | 14000 | 13980 | 739 |
| 316 | 20230915 | 140300 | 5438700210 | 13980 | 13980 | 13980 | 13980 | 280 |
| 317 | 20230915 | 140200 | 5434785810 | 14000 | 13980 | 14000 | 13980 | 214 |
| 318 | 20230915 | 140100 | 5431794070 | 13980 | 13980 | 13980 | 13980 | 3 |
| 319 | 20230915 | 140000 | 5431752130 | 13980 | 13980 | 13980 | 13980 | 15 |
| 320 | 20230915 | 135900 | 5431542430 | 13970 | 13970 | 13970 | 13970 | 160 |
| 321 | 20230915 | 135800 | 5429307230 | 13970 | 13970 | 13970 | 13960 | 913 |
| 322 | 20230915 | 135700 | 5416554610 | 13960 | 13970 | 13970 | 13960 | 11 |
| 323 | 20230915 | 135600 | 5416401040 | 13960 | 13960 | 13970 | 13960 | 161 |
| 324 | 20230915 | 135500 | 5414153070 | 13970 | 13950 | 13970 | 13950 | 250 |
| 325 | 20230915 | 135400 | 5410665490 | 13950 | 13980 | 13980 | 13950 | 2718 |
| 326 | 20230915 | 135300 | 5372706910 | 13980 | 14000 | 14000 | 13980 | 1206 |
| 327 | 20230915 | 135200 | 5355841130 | 14000 | 14000 | 14000 | 13990 | 1295 |
| 328 | 20230915 | 135100 | 5337711180 | 14020 | 14020 | 14020 | 14010 | 782 |
| 329 | 20230915 | 135000 | 5326749910 | 14020 | 14020 | 14020 | 14020 | 81 |
| 330 | 20230915 | 134900 | 5325614290 | 14010 | 14030 | 14040 | 14010 | 970 |
| 331 | 20230915 | 134800 | 5312018560 | 14030 | 14030 | 14040 | 14030 | 231 |
| 332 | 20230915 | 134700 | 5308777530 | 14030 | 14030 | 14030 | 14030 | 111 |
| 333 | 20230915 | 134600 | 5307220200 | 14030 | 14020 | 14030 | 14020 | 466 |
| 334 | 20230915 | 134500 | 5300686740 | 14020 | 14020 | 14020 | 14020 | 56 |
| 335 | 20230915 | 134400 | 5299901620 | 14020 | 14030 | 14030 | 14020 | 387 |
| 336 | 20230915 | 134300 | 5294473020 | 14030 | 14030 | 14030 | 14030 | 630 |
| 337 | 20230915 | 134200 | 5285634120 | 14040 | 14040 | 14040 | 14040 | 565 |
| 338 | 20230915 | 134100 | 5277701520 | 14040 | 14040 | 14040 | 14040 | 80 |
| 339 | 20230915 | 134000 | 5276578320 | 14050 | 14040 | 14050 | 14040 | 66 |
| 340 | 20230915 | 133900 | 5275651170 | 14050 | 14050 | 14050 | 14050 | 123 |
| 341 | 20230915 | 133800 | 5273923020 | 14040 | 14040 | 14050 | 14040 | 172 |
| 342 | 20230915 | 133700 | 5271506720 | 14040 | 14050 | 14050 | 14040 | 638 |
| 343 | 20230915 | 133600 | 5262543930 | 14050 | 14050 | 14050 | 14050 | 70 |
| 344 | 20230915 | 133500 | 5261560430 | 14050 | 14050 | 14050 | 14040 | 1854 |
| 345 | 20230915 | 133400 | 5235515020 | 14050 | 14050 | 14050 | 14050 | 46 |
| 346 | 20230915 | 133300 | 5234868720 | 14030 | 14030 | 14030 | 14030 | 400 |
| 347 | 20230915 | 133200 | 5229256720 | 14060 | 14040 | 14060 | 14040 | 1373 |
| 348 | 20230915 | 133100 | 5209974820 | 14040 | 14040 | 14040 | 14030 | 338 |
| 349 | 20230915 | 133000 | 5205230180 | 14040 | 14040 | 14040 | 14040 | 164 |
| 350 | 20230915 | 132900 | 5202927620 | 14040 | 14040 | 14040 | 14040 | 0 |
| 351 | 20230915 | 132800 | 5202927620 | 14040 | 14030 | 14040 | 14030 | 151 |
| 352 | 20230915 | 132700 | 5200808530 | 14030 | 14040 | 14040 | 14030 | 129 |
| 353 | 20230915 | 132600 | 5198998570 | 14040 | 14040 | 14040 | 14040 | 201 |
| 354 | 20230915 | 132500 | 5196176530 | 14040 | 14040 | 14040 | 14040 | 324 |
| 355 | 20230915 | 132400 | 5191627570 | 14040 | 14040 | 14040 | 14040 | 15 |
| 356 | 20230915 | 132300 | 5191416970 | 14040 | 14060 | 14060 | 14040 | 317 |
| 357 | 20230915 | 132200 | 5186963360 | 14050 | 14070 | 14080 | 14040 | 779 |
| 358 | 20230915 | 132100 | 5176018800 | 14080 | 14080 | 14080 | 14080 | 60 |
| 359 | 20230915 | 132000 | 5175174000 | 14050 | 14050 | 14050 | 14050 | 304 |
| 360 | 20230915 | 131900 | 5170902800 | 14050 | 14080 | 14080 | 14050 | 3014 |
| 361 | 20230915 | 131800 | 5128536080 | 14080 | 14080 | 14090 | 14080 | 543 |
| 362 | 20230915 | 131700 | 5120889620 | 14090 | 14090 | 14090 | 14090 | 68 |
| 363 | 20230915 | 131600 | 5119931500 | 14090 | 14090 | 14090 | 14080 | 194 |
| 364 | 20230915 | 131500 | 5117199090 | 14090 | 14090 | 14090 | 14090 | 314 |
| 365 | 20230915 | 131400 | 5112774830 | 14080 | 14080 | 14080 | 14080 | 10 |
| 366 | 20230915 | 131300 | 5112634030 | 14110 | 14080 | 14110 | 14080 | 1351 |
| 367 | 20230915 | 131200 | 5093587800 | 14080 | 14080 | 14080 | 14070 | 213 |
| 368 | 20230915 | 131100 | 5090590560 | 14090 | 14130 | 14130 | 14090 | 6307 |
| 369 | 20230915 | 131000 | 5001573350 | 14130 | 14150 | 14150 | 14130 | 141 |
| 370 | 20230915 | 130900 | 4999579000 | 14150 | 14130 | 14150 | 14110 | 2570 |
| 371 | 20230915 | 130800 | 4963224840 | 14130 | 14130 | 14130 | 14110 | 586 |
| 372 | 20230915 | 130700 | 4954950480 | 14130 | 14130 | 14130 | 14130 | 1198 |
| 373 | 20230915 | 130600 | 4938022740 | 14130 | 14130 | 14130 | 14120 | 1809 |
| 374 | 20230915 | 130500 | 4912463980 | 14130 | 14120 | 14130 | 14110 | 242 |
| 375 | 20230915 | 130400 | 4909045500 | 14100 | 14050 | 14100 | 14050 | 519 |
| 376 | 20230915 | 130300 | 4901738100 | 14100 | 14090 | 14120 | 14050 | 1618 |
| 377 | 20230915 | 130200 | 4878938010 | 14100 | 14100 | 14110 | 14100 | 1138 |
| 378 | 20230915 | 130100 | 4862892160 | 14120 | 14150 | 14150 | 14120 | 905 |
| 379 | 20230915 | 130000 | 4850097560 | 14170 | 14120 | 14170 | 14120 | 5075 |
| 380 | 20230915 | 125900 | 4778322890 | 14110 | 14130 | 14130 | 14080 | 1617 |
| 381 | 20230915 | 125800 | 4755502340 | 14130 | 14070 | 14130 | 14070 | 3080 |
| 382 | 20230915 | 125700 | 4712059330 | 14060 | 14070 | 14100 | 14060 | 7927 |
| 383 | 20230915 | 125600 | 4600323030 | 14080 | 14040 | 14080 | 14040 | 5979 |
| 384 | 20230915 | 125500 | 4516351260 | 14050 | 14040 | 14050 | 14030 | 380 |
| 385 | 20230915 | 125400 | 4511016980 | 14030 | 14040 | 14040 | 14030 | 457 |
| 386 | 20230915 | 125300 | 4504600990 | 14040 | 14050 | 14050 | 14040 | 184 |
| 387 | 20230915 | 125200 | 4502016740 | 14050 | 14050 | 14050 | 14050 | 102 |
| 388 | 20230915 | 125100 | 4500583640 | 14050 | 14050 | 14060 | 14040 | 178 |
| 389 | 20230915 | 125000 | 4498082910 | 14040 | 14040 | 14040 | 14040 | 75 |
| 390 | 20230915 | 124900 | 4497029910 | 14050 | 14050 | 14050 | 14050 | 183 |
| 391 | 20230915 | 124800 | 4494458760 | 14040 | 14040 | 14040 | 14040 | 32 |
| 392 | 20230915 | 124700 | 4494009480 | 14050 | 14050 | 14060 | 14050 | 456 |
| 393 | 20230915 | 124600 | 4487602660 | 14050 | 14060 | 14060 | 14050 | 202 |
| 394 | 20230915 | 124500 | 4484763760 | 14060 | 14060 | 14060 | 14040 | 237 |
| 395 | 20230915 | 124400 | 4481432620 | 14050 | 14050 | 14060 | 14040 | 265 |
| 396 | 20230915 | 124300 | 4477709210 | 14040 | 14040 | 14040 | 14040 | 0 |
| 397 | 20230915 | 124200 | 4477709210 | 14040 | 14070 | 14070 | 14040 | 102 |
| 398 | 20230915 | 124100 | 4476274110 | 14060 | 14040 | 14060 | 14030 | 6592 |
| 399 | 20230915 | 124000 | 4383683830 | 14030 | 14040 | 14040 | 14030 | 544 |
| 400 | 20230915 | 123900 | 4376048850 | 14040 | 14040 | 14040 | 14040 | 150 |
| 401 | 20230915 | 123800 | 4373942850 | 14030 | 14050 | 14060 | 14030 | 1749 |
| 402 | 20230915 | 123700 | 4349385730 | 14050 | 14050 | 14050 | 14050 | 31 |
| 403 | 20230915 | 123600 | 4348950180 | 14050 | 14060 | 14060 | 14050 | 977 |
| 404 | 20230915 | 123500 | 4335221610 | 14050 | 14060 | 14070 | 14050 | 736 |
| 405 | 20230915 | 123400 | 4324871030 | 14060 | 14080 | 14080 | 14050 | 1131 |
| 406 | 20230915 | 123300 | 4308970050 | 14070 | 14060 | 14070 | 14060 | 670 |
| 407 | 20230915 | 123200 | 4299545450 | 14060 | 14070 | 14070 | 14060 | 111 |
| 408 | 20230915 | 123100 | 4297984130 | 14070 | 14080 | 14080 | 14060 | 568 |
| 409 | 20230915 | 123000 | 4289989170 | 14070 | 14020 | 14070 | 14020 | 3371 |
| 410 | 20230915 | 122900 | 4242609940 | 14020 | 14020 | 14020 | 14010 | 812 |
| 411 | 20230915 | 122800 | 4231225930 | 14020 | 14020 | 14020 | 14020 | 218 |
| 412 | 20230915 | 122700 | 4228169570 | 14030 | 14040 | 14040 | 14030 | 252 |
| 413 | 20230915 | 122600 | 4224633950 | 14030 | 14050 | 14050 | 14030 | 2641 |
| 414 | 20230915 | 122500 | 4187548520 | 14050 | 14060 | 14060 | 14050 | 944 |
| 415 | 20230915 | 122400 | 4174276790 | 14060 | 14070 | 14070 | 14050 | 872 |
| 416 | 20230915 | 122300 | 4162012690 | 14070 | 14070 | 14070 | 14060 | 810 |
| 417 | 20230915 | 122200 | 4150623210 | 14070 | 14070 | 14080 | 14060 | 1558 |
| 418 | 20230915 | 122100 | 4128702020 | 14070 | 14050 | 14070 | 14050 | 1383 |
| 419 | 20230915 | 122000 | 4109262640 | 14040 | 14020 | 14040 | 14020 | 862 |
| 420 | 20230915 | 121900 | 4097171370 | 14020 | 14020 | 14020 | 14020 | 160 |
| 421 | 20230915 | 121800 | 4094928170 | 14020 | 14010 | 14020 | 14010 | 97 |
| 422 | 20230915 | 121700 | 4093568700 | 14020 | 14020 | 14020 | 14020 | 3 |
| 423 | 20230915 | 121600 | 4093526640 | 14020 | 14020 | 14030 | 14020 | 111 |
| 424 | 20230915 | 121500 | 4091970410 | 14020 | 14010 | 14020 | 14010 | 24 |
| 425 | 20230915 | 121400 | 4091634160 | 14010 | 14010 | 14010 | 14010 | 267 |
| 426 | 20230915 | 121300 | 4087893490 | 14010 | 14010 | 14010 | 14010 | 500 |
| 427 | 20230915 | 121200 | 4080888490 | 14020 | 14030 | 14040 | 14010 | 1130 |
| 428 | 20230915 | 121100 | 4065054790 | 14020 | 14040 | 14040 | 14020 | 1608 |
| 429 | 20230915 | 121000 | 4042495200 | 14050 | 14040 | 14050 | 14040 | 992 |
| 430 | 20230915 | 120900 | 4028559610 | 14040 | 14030 | 14040 | 14030 | 2587 |
| 431 | 20230915 | 120800 | 3992246370 | 14030 | 14030 | 14040 | 14020 | 539 |
| 432 | 20230915 | 120700 | 3984684200 | 14030 | 14030 | 14030 | 14010 | 1121 |
| 433 | 20230915 | 120600 | 3968957170 | 14030 | 13990 | 14030 | 13990 | 4653 |
| 434 | 20230915 | 120500 | 3903764440 | 13990 | 13970 | 13990 | 13970 | 365 |
| 435 | 20230915 | 120400 | 3898664130 | 13970 | 13980 | 13980 | 13970 | 409 |
| 436 | 20230915 | 120300 | 3892947110 | 13980 | 13970 | 13980 | 13970 | 179 |
| 437 | 20230915 | 120200 | 3890445980 | 13970 | 13980 | 13980 | 13970 | 148 |
| 438 | 20230915 | 120100 | 3888378300 | 13980 | 13970 | 13980 | 13970 | 78 |
| 439 | 20230915 | 120000 | 3887287920 | 13970 | 13960 | 13970 | 13960 | 377 |
| 440 | 20230915 | 115900 | 3882022430 | 13960 | 13960 | 13960 | 13960 | 123 |
| 441 | 20230915 | 115800 | 3880305350 | 13970 | 13970 | 13980 | 13960 | 524 |
| 442 | 20230915 | 115700 | 3872985400 | 13960 | 13950 | 13960 | 13950 | 310 |
| 443 | 20230915 | 115600 | 3868659120 | 13940 | 13940 | 13940 | 13940 | 49 |
| 444 | 20230915 | 115500 | 3867976060 | 13930 | 13930 | 13930 | 13920 | 169 |
| 445 | 20230915 | 115400 | 3865623390 | 13940 | 13940 | 13970 | 13940 | 497 |
| 446 | 20230915 | 115300 | 3858687410 | 13940 | 13940 | 13960 | 13920 | 4014 |
| 447 | 20230915 | 115200 | 3802770370 | 13940 | 13940 | 13940 | 13940 | 17 |
| 448 | 20230915 | 115100 | 3802533390 | 13930 | 13950 | 13950 | 13930 | 90 |
| 449 | 20230915 | 115000 | 3801277950 | 13970 | 13980 | 13980 | 13950 | 1574 |
| 450 | 20230915 | 114900 | 3779280600 | 13980 | 13980 | 13990 | 13980 | 616 |
| 451 | 20230915 | 114800 | 3770668700 | 13980 | 13980 | 13980 | 13970 | 570 |
| 452 | 20230915 | 114700 | 3762700150 | 13980 | 13950 | 13980 | 13920 | 1186 |
| 453 | 20230915 | 114600 | 3746143680 | 13910 | 13940 | 13940 | 13910 | 318 |
| 454 | 20230915 | 114500 | 3741713990 | 13940 | 13920 | 13940 | 13920 | 584 |
| 455 | 20230915 | 114400 | 3733578070 | 13910 | 13920 | 13930 | 13910 | 957 |
| 456 | 20230915 | 114300 | 3720261350 | 13920 | 13930 | 13930 | 13920 | 35 |
| 457 | 20230915 | 114200 | 3719773870 | 13920 | 13920 | 13920 | 13910 | 972 |
| 458 | 20230915 | 114100 | 3706246460 | 13920 | 13920 | 13920 | 13920 | 101 |
| 459 | 20230915 | 114000 | 3704840540 | 13920 | 13920 | 13930 | 13920 | 168 |
| 460 | 20230915 | 113900 | 3702501970 | 13910 | 13940 | 13940 | 13910 | 2218 |
| 461 | 20230915 | 113800 | 3671621290 | 13940 | 13930 | 13940 | 13920 | 251 |
| 462 | 20230915 | 113700 | 3668124840 | 13930 | 13910 | 13930 | 13910 | 512 |
| 463 | 20230915 | 113600 | 3660996040 | 13910 | 13840 | 13910 | 13840 | 2784 |
| 464 | 20230915 | 113500 | 3622375080 | 13830 | 13840 | 13850 | 13830 | 92 |
| 465 | 20230915 | 113400 | 3621101930 | 13830 | 13830 | 13830 | 13830 | 80 |
| 466 | 20230915 | 113300 | 3619995530 | 13830 | 13830 | 13830 | 13820 | 181 |
| 467 | 20230915 | 113200 | 3617492410 | 13820 | 13820 | 13820 | 13820 | 78 |
| 468 | 20230915 | 113100 | 3616414450 | 13830 | 13830 | 13830 | 13820 | 257 |
| 469 | 20230915 | 113000 | 3612860180 | 13830 | 13840 | 13840 | 13830 | 69 |
| 470 | 20230915 | 112900 | 3611905900 | 13840 | 13770 | 13840 | 13760 | 362 |
| 471 | 20230915 | 112800 | 3606921590 | 13770 | 13810 | 13810 | 13770 | 1965 |
| 472 | 20230915 | 112700 | 3579824480 | 13840 | 13820 | 13840 | 13820 | 229 |
| 473 | 20230915 | 112600 | 3576659680 | 13840 | 13840 | 13850 | 13840 | 793 |
| 474 | 20230915 | 112500 | 3565681400 | 13850 | 13850 | 13850 | 13850 | 67 |
| 475 | 20230915 | 112400 | 3564753450 | 13800 | 13840 | 13850 | 13800 | 69 |
| 476 | 20230915 | 112300 | 3563801160 | 13840 | 13800 | 13840 | 13800 | 104 |
| 477 | 20230915 | 112200 | 3562361960 | 13790 | 13820 | 13820 | 13790 | 1673 |
| 478 | 20230915 | 112100 | 3539267770 | 13820 | 13820 | 13820 | 13820 | 505 |
| 479 | 20230915 | 112000 | 3532288670 | 13840 | 13820 | 13840 | 13820 | 94 |
| 480 | 20230915 | 111900 | 3530989530 | 13840 | 13840 | 13840 | 13820 | 582 |
| 481 | 20230915 | 111800 | 3522935050 | 13840 | 13840 | 13840 | 13840 | 1 |
| 482 | 20230915 | 111700 | 3522921210 | 13810 | 13810 | 13810 | 13810 | 121 |
| 483 | 20230915 | 111600 | 3521250200 | 13810 | 13810 | 13810 | 13810 | 0 |
| 484 | 20230915 | 111500 | 3521250200 | 13810 | 13810 | 13810 | 13810 | 11 |
| 485 | 20230915 | 111400 | 3521098290 | 13810 | 13810 | 13810 | 13810 | 3 |
| 486 | 20230915 | 111300 | 3521056860 | 13810 | 13800 | 13810 | 13800 | 3 |
| 487 | 20230915 | 111200 | 3521015450 | 13810 | 13810 | 13810 | 13790 | 3 |
| 488 | 20230915 | 111100 | 3520974040 | 13790 | 13810 | 13810 | 13790 | 1286 |
| 489 | 20230915 | 111000 | 3503229260 | 13810 | 13830 | 13850 | 13810 | 146 |
| 490 | 20230915 | 110900 | 3501212900 | 13830 | 13830 | 13830 | 13830 | 395 |
| 491 | 20230915 | 110800 | 3495750050 | 13800 | 13800 | 13800 | 13800 | 343 |
| 492 | 20230915 | 110700 | 3491016650 | 13800 | 13840 | 13850 | 13800 | 2168 |
| 493 | 20230915 | 110600 | 3461042900 | 13840 | 13800 | 13840 | 13800 | 286 |
| 494 | 20230915 | 110500 | 3457087980 | 13830 | 13830 | 13830 | 13810 | 25 |
| 495 | 20230915 | 110400 | 3456742260 | 13820 | 13830 | 13830 | 13820 | 1342 |
| 496 | 20230915 | 110300 | 3438192750 | 13830 | 13810 | 13830 | 13810 | 336 |
| 497 | 20230915 | 110200 | 3433552550 | 13810 | 13810 | 13810 | 13780 | 835 |
| 498 | 20230915 | 110100 | 3422042890 | 13810 | 13820 | 13820 | 13810 | 656 |
| 499 | 20230915 | 110000 | 3412981900 | 13830 | 13830 | 13830 | 13820 | 348 |
| 500 | 20230915 | 105900 | 3408169080 | 13830 | 13820 | 13840 | 13820 | 481 |
| 501 | 20230915 | 105800 | 3401517510 | 13820 | 13810 | 13820 | 13810 | 514 |
| 502 | 20230915 | 105700 | 3394416320 | 13820 | 13780 | 13820 | 13770 | 367 |
| 503 | 20230915 | 105600 | 3389352180 | 13800 | 13790 | 13800 | 13770 | 430 |
| 504 | 20230915 | 105500 | 3383424850 | 13800 | 13810 | 13820 | 13760 | 2584 |
| 505 | 20230915 | 105400 | 3347805880 | 13820 | 13820 | 13820 | 13820 | 12 |
| 506 | 20230915 | 105300 | 3347640040 | 13820 | 13820 | 13820 | 13800 | 5139 |
| 507 | 20230915 | 105200 | 3276714420 | 13820 | 13820 | 13840 | 13810 | 770 |
| 508 | 20230915 | 105100 | 3266075310 | 13810 | 13810 | 13850 | 13810 | 1734 |
| 509 | 20230915 | 105000 | 3242128550 | 13810 | 13870 | 13870 | 13810 | 966 |
| 510 | 20230915 | 104900 | 3228785630 | 13850 | 13820 | 13860 | 13820 | 557 |
| 511 | 20230915 | 104800 | 3221087230 | 13810 | 13850 | 13850 | 13810 | 4692 |
| 512 | 20230915 | 104700 | 3156209040 | 13870 | 13870 | 13870 | 13870 | 51 |
| 513 | 20230915 | 104600 | 3155501670 | 13870 | 13870 | 13870 | 13850 | 1195 |
| 514 | 20230915 | 104500 | 3138932080 | 13850 | 13860 | 13870 | 13850 | 68 |
| 515 | 20230915 | 104400 | 3137990030 | 13870 | 13870 | 13870 | 13860 | 52 |
| 516 | 20230915 | 104300 | 3137268800 | 13870 | 13850 | 13870 | 13840 | 493 |
| 517 | 20230915 | 104200 | 3130442560 | 13850 | 13840 | 13850 | 13840 | 873 |
| 518 | 20230915 | 104100 | 3118354330 | 13840 | 13840 | 13850 | 13840 | 349 |
| 519 | 20230915 | 104000 | 3113523870 | 13840 | 13850 | 13850 | 13840 | 2129 |
| 520 | 20230915 | 103900 | 3084057790 | 13850 | 13870 | 13870 | 13850 | 1532 |
| 521 | 20230915 | 103800 | 3062830410 | 13870 | 13890 | 13890 | 13870 | 466 |
| 522 | 20230915 | 103700 | 3056363160 | 13890 | 13900 | 13910 | 13890 | 334 |
| 523 | 20230915 | 103600 | 3051723770 | 13900 | 13900 | 13910 | 13900 | 378 |
| 524 | 20230915 | 103500 | 3046469390 | 13910 | 13900 | 13910 | 13900 | 16 |
| 525 | 20230915 | 103400 | 3046246980 | 13900 | 13900 | 13920 | 13900 | 37 |
| 526 | 20230915 | 103300 | 3045732640 | 13910 | 13930 | 13930 | 13910 | 552 |
| 527 | 20230915 | 103200 | 3038052590 | 13920 | 13920 | 13950 | 13920 | 220 |
| 528 | 20230915 | 103100 | 3034990160 | 13920 | 13950 | 13950 | 13920 | 1116 |
| 529 | 20230915 | 103000 | 3019449740 | 13950 | 14000 | 14000 | 13950 | 2112 |
| 530 | 20230915 | 102900 | 2989943400 | 14000 | 13980 | 14000 | 13980 | 139 |
| 531 | 20230915 | 102800 | 2987999360 | 13980 | 13980 | 13980 | 13980 | 61 |
| 532 | 20230915 | 102700 | 2987146580 | 13990 | 14000 | 14000 | 13990 | 63 |
| 533 | 20230915 | 102600 | 2986264740 | 14000 | 14010 | 14010 | 14000 | 890 |
| 534 | 20230915 | 102500 | 2973798990 | 14000 | 13980 | 14000 | 13980 | 852 |
| 535 | 20230915 | 102400 | 2961874020 | 13980 | 13960 | 13980 | 13960 | 1431 |
| 536 | 20230915 | 102300 | 2941889190 | 13940 | 13950 | 13950 | 13940 | 521 |
| 537 | 20230915 | 102200 | 2934621350 | 13940 | 13930 | 13940 | 13930 | 563 |
| 538 | 20230915 | 102100 | 2926777240 | 13930 | 13940 | 13940 | 13930 | 288 |
| 539 | 20230915 | 102000 | 2922765100 | 13940 | 13930 | 13940 | 13930 | 940 |
| 540 | 20230915 | 101900 | 2909661700 | 13930 | 13940 | 13940 | 13920 | 242 |
| 541 | 20230915 | 101800 | 2906292500 | 13940 | 13920 | 13940 | 13920 | 44 |
| 542 | 20230915 | 101700 | 2905679440 | 13900 | 13930 | 13930 | 13900 | 545 |
| 543 | 20230915 | 101600 | 2898096170 | 13940 | 13940 | 13940 | 13930 | 143 |
| 544 | 20230915 | 101500 | 2896102930 | 13940 | 13910 | 13940 | 13910 | 406 |
| 545 | 20230915 | 101400 | 2890452780 | 13910 | 13940 | 13940 | 13910 | 474 |
| 546 | 20230915 | 101300 | 2883855570 | 13940 | 13900 | 13940 | 13900 | 229 |
| 547 | 20230915 | 101200 | 2880669430 | 13890 | 13870 | 13900 | 13870 | 1267 |
| 548 | 20230915 | 101100 | 2863080590 | 13890 | 13870 | 13890 | 13860 | 471 |
| 549 | 20230915 | 101000 | 2856546170 | 13870 | 13860 | 13880 | 13860 | 1351 |
| 550 | 20230915 | 100900 | 2837808840 | 13870 | 13890 | 13900 | 13860 | 1506 |
| 551 | 20230915 | 100800 | 2816917290 | 13890 | 13880 | 13890 | 13880 | 1033 |
| 552 | 20230915 | 100700 | 2802571120 | 13880 | 13880 | 13890 | 13870 | 62 |
| 553 | 20230915 | 100600 | 2801710570 | 13880 | 13850 | 13890 | 13850 | 2153 |
| 554 | 20230915 | 100500 | 2771875220 | 13850 | 13860 | 13860 | 13840 | 2151 |
| 555 | 20230915 | 100400 | 2742077840 | 13860 | 13870 | 13870 | 13850 | 1823 |
| 556 | 20230915 | 100300 | 2716802130 | 13870 | 13890 | 13890 | 13870 | 4321 |
| 557 | 20230915 | 100200 | 2656827350 | 13910 | 13900 | 13910 | 13900 | 1683 |
| 558 | 20230915 | 100100 | 2633433640 | 13900 | 13900 | 13910 | 13900 | 1932 |
| 559 | 20230915 | 100000 | 2606578810 | 13910 | 13980 | 13980 | 13910 | 1125 |
| 560 | 20230915 | 095900 | 2590921870 | 13980 | 13920 | 13980 | 13920 | 255 |
| 561 | 20230915 | 095800 | 2587367230 | 13910 | 13910 | 13910 | 13910 | 0 |
| 562 | 20230915 | 095700 | 2587367230 | 13910 | 13910 | 13990 | 13910 | 234 |
| 563 | 20230915 | 095600 | 2584112050 | 13910 | 13900 | 13910 | 13900 | 1097 |
| 564 | 20230915 | 095500 | 2568863650 | 13910 | 13930 | 13930 | 13900 | 2703 |
| 565 | 20230915 | 095400 | 2531247470 | 13930 | 13940 | 13940 | 13930 | 1389 |
| 566 | 20230915 | 095300 | 2511892700 | 13930 | 13990 | 13990 | 13930 | 151 |
| 567 | 20230915 | 095200 | 2509787000 | 14000 | 14000 | 14000 | 13920 | 6161 |
| 568 | 20230915 | 095100 | 2423974200 | 14000 | 13960 | 14000 | 13960 | 510 |
| 569 | 20230915 | 095000 | 2416841580 | 13950 | 13940 | 13950 | 13920 | 1235 |
| 570 | 20230915 | 094900 | 2399642250 | 13980 | 13980 | 13980 | 13930 | 631 |
| 571 | 20230915 | 094800 | 2390845690 | 13980 | 13980 | 13980 | 13930 | 337 |
| 572 | 20230915 | 094700 | 2386143360 | 13980 | 13950 | 13980 | 13950 | 184 |
| 573 | 20230915 | 094600 | 2383575120 | 13950 | 13980 | 13980 | 13950 | 1159 |
| 574 | 20230915 | 094500 | 2367398100 | 13930 | 13930 | 13960 | 13910 | 1483 |
| 575 | 20230915 | 094400 | 2346733150 | 13930 | 13950 | 13950 | 13930 | 181 |
| 576 | 20230915 | 094300 | 2344210040 | 13950 | 13960 | 13960 | 13950 | 92 |
| 577 | 20230915 | 094200 | 2342926510 | 13940 | 13940 | 13940 | 13940 | 310 |
| 578 | 20230915 | 094100 | 2338605110 | 13950 | 13950 | 13950 | 13950 | 637 |
| 579 | 20230915 | 094000 | 2329718960 | 14030 | 13960 | 14030 | 13950 | 2590 |
| 580 | 20230915 | 093900 | 2293536040 | 14030 | 14000 | 14030 | 13950 | 217 |
| 581 | 20230915 | 093800 | 2290506370 | 14030 | 14030 | 14030 | 13980 | 4504 |
| 582 | 20230915 | 093700 | 2227402110 | 14030 | 14040 | 14040 | 14020 | 485 |
| 583 | 20230915 | 093600 | 2220596840 | 14040 | 14020 | 14040 | 14010 | 706 |
| 584 | 20230915 | 093500 | 2210687020 | 14010 | 14040 | 14040 | 14010 | 1129 |
| 585 | 20230915 | 093400 | 2194849300 | 14040 | 14050 | 14070 | 14030 | 712 |
| 586 | 20230915 | 093300 | 2184850090 | 14070 | 14070 | 14080 | 14040 | 1842 |
| 587 | 20230915 | 093200 | 2158945130 | 14060 | 13970 | 14060 | 13970 | 2223 |
| 588 | 20230915 | 093100 | 2127781660 | 13960 | 13910 | 13960 | 13900 | 4247 |
| 589 | 20230915 | 093000 | 2068590780 | 13920 | 13930 | 13930 | 13910 | 948 |
| 590 | 20230915 | 092900 | 2055401630 | 13930 | 13920 | 13930 | 13910 | 2614 |
| 591 | 20230915 | 092800 | 2019030150 | 13920 | 13950 | 13950 | 13920 | 5467 |
| 592 | 20230915 | 092700 | 1942863290 | 13950 | 13950 | 13970 | 13950 | 996 |
| 593 | 20230915 | 092600 | 1928968320 | 13950 | 13940 | 14000 | 13930 | 2857 |
| 594 | 20230915 | 092500 | 1889043720 | 13930 | 13960 | 13960 | 13930 | 2465 |
| 595 | 20230915 | 092400 | 1854651480 | 13960 | 13970 | 13980 | 13960 | 516 |
| 596 | 20230915 | 092300 | 1847443880 | 13970 | 13970 | 13980 | 13960 | 616 |
| 597 | 20230915 | 092200 | 1838839770 | 13970 | 14000 | 14010 | 13970 | 1631 |
| 598 | 20230915 | 092100 | 1816028030 | 14010 | 14020 | 14020 | 14000 | 2654 |
| 599 | 20230915 | 092000 | 1778840050 | 14030 | 14050 | 14050 | 14020 | 591 |
| 600 | 20230915 | 091900 | 1770554100 | 14050 | 14020 | 14050 | 13990 | 1241 |
| 601 | 20230915 | 091800 | 1753165890 | 14010 | 14120 | 14120 | 14010 | 3772 |
| 602 | 20230915 | 091700 | 1700152400 | 14100 | 14140 | 14140 | 14100 | 5983 |
| 603 | 20230915 | 091600 | 1615677580 | 14110 | 14080 | 14210 | 14050 | 10104 |
| 604 | 20230915 | 091500 | 1472766140 | 14080 | 14000 | 14080 | 13990 | 5219 |
| 605 | 20230915 | 091400 | 1399313780 | 13960 | 13960 | 14000 | 13950 | 820 |
| 606 | 20230915 | 091300 | 1387858250 | 13950 | 13980 | 13980 | 13950 | 1635 |
| 607 | 20230915 | 091200 | 1365015400 | 13980 | 14000 | 14030 | 13980 | 1678 |
| 608 | 20230915 | 091100 | 1341529980 | 14040 | 14070 | 14070 | 13990 | 1949 |
| 609 | 20230915 | 091000 | 1314200590 | 14060 | 13980 | 14060 | 13980 | 5205 |
| 610 | 20230915 | 090900 | 1241108980 | 13980 | 13960 | 13990 | 13920 | 6291 |
| 611 | 20230915 | 090800 | 1153394240 | 13950 | 13920 | 13950 | 13920 | 1415 |
| 612 | 20230915 | 090700 | 1133686740 | 13920 | 13900 | 13930 | 13900 | 2252 |
| 613 | 20230915 | 090600 | 1102371040 | 13900 | 13960 | 13980 | 13900 | 8897 |
| 614 | 20230915 | 090500 | 978499620 | 13960 | 13950 | 13970 | 13940 | 4501 |
| 615 | 20230915 | 090400 | 915690540 | 13950 | 14000 | 14000 | 13920 | 3405 |
| 616 | 20230915 | 090300 | 868205080 | 14000 | 13910 | 14010 | 13910 | 4089 |
| 617 | 20230915 | 090200 | 811201450 | 13910 | 13940 | 13950 | 13910 | 15591 |
| 618 | 20230915 | 090100 | 594106170 | 14010 | 14060 | 14100 | 13930 | 17870 |
| 619 | 20230915 | 090000 | 343134500 | 14060 | 14040 | 14060 | 13930 | 23730 |