31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 3 | 20230918 | 184200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 4 | 20230918 | 184100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 5 | 20230918 | 184000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 6 | 20230918 | 183900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 7 | 20230918 | 183800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 8 | 20230918 | 183700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 9 | 20230918 | 183600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 10 | 20230918 | 183500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 11 | 20230918 | 183400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 12 | 20230918 | 183300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 13 | 20230918 | 183200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 14 | 20230918 | 183100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 15 | 20230918 | 183000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 16 | 20230918 | 182900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 17 | 20230918 | 182800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 18 | 20230918 | 182700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 19 | 20230918 | 182600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 20 | 20230918 | 182500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 21 | 20230918 | 182400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 22 | 20230918 | 182300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 23 | 20230918 | 182200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 24 | 20230918 | 182100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 25 | 20230918 | 182000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 26 | 20230918 | 181900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 27 | 20230918 | 181800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 28 | 20230918 | 181700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 29 | 20230918 | 181600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 30 | 20230918 | 181500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 31 | 20230918 | 181400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 32 | 20230918 | 181300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 33 | 20230918 | 181200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 34 | 20230918 | 181100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 35 | 20230918 | 181000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 36 | 20230918 | 180900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 37 | 20230918 | 180800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 38 | 20230918 | 180700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 39 | 20230918 | 180600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 40 | 20230918 | 180500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 41 | 20230918 | 180400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 42 | 20230918 | 180300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 43 | 20230918 | 180200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 44 | 20230918 | 180100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 45 | 20230918 | 180000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 46 | 20230918 | 175900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 47 | 20230918 | 175800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 48 | 20230918 | 175700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 49 | 20230918 | 175600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 50 | 20230918 | 175500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 51 | 20230918 | 175400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 52 | 20230918 | 175300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 53 | 20230918 | 175200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 54 | 20230918 | 175100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 55 | 20230918 | 175000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 56 | 20230918 | 174900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 57 | 20230918 | 174800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 58 | 20230918 | 174700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 59 | 20230918 | 174600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 60 | 20230918 | 174500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 61 | 20230918 | 174400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 62 | 20230918 | 174300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 63 | 20230918 | 174200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 64 | 20230918 | 174100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 65 | 20230918 | 174000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 66 | 20230918 | 173900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 67 | 20230918 | 173800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 68 | 20230918 | 173700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 69 | 20230918 | 173600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 70 | 20230918 | 173500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 71 | 20230918 | 173400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 72 | 20230918 | 173300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 73 | 20230918 | 173200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 74 | 20230918 | 173100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 75 | 20230918 | 173000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 76 | 20230918 | 172900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 77 | 20230918 | 172800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 78 | 20230918 | 172700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 79 | 20230918 | 172600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 80 | 20230918 | 172500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 81 | 20230918 | 172400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 82 | 20230918 | 172300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 83 | 20230918 | 172200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 84 | 20230918 | 172100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 85 | 20230918 | 172000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 86 | 20230918 | 171900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 87 | 20230918 | 171800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 88 | 20230918 | 171700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 89 | 20230918 | 171600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 90 | 20230918 | 171500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 91 | 20230918 | 171400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 92 | 20230918 | 171300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 93 | 20230918 | 171200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 94 | 20230918 | 171100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 95 | 20230918 | 171000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 96 | 20230918 | 170900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 97 | 20230918 | 170800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 98 | 20230918 | 170700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 99 | 20230918 | 170600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 100 | 20230918 | 170500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 101 | 20230918 | 170400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 102 | 20230918 | 170300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 103 | 20230918 | 170200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 104 | 20230918 | 170100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 105 | 20230918 | 170000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 106 | 20230918 | 165900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 107 | 20230918 | 165800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 108 | 20230918 | 165700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 109 | 20230918 | 165600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 110 | 20230918 | 165500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 111 | 20230918 | 165400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 112 | 20230918 | 165300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 113 | 20230918 | 165200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 114 | 20230918 | 165100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 115 | 20230918 | 165000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 116 | 20230918 | 164900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 117 | 20230918 | 164800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 118 | 20230918 | 164700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 119 | 20230918 | 164600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 120 | 20230918 | 164500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 121 | 20230918 | 164400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 122 | 20230918 | 164300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 123 | 20230918 | 164200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 124 | 20230918 | 164100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 125 | 20230918 | 164000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 126 | 20230918 | 163900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 127 | 20230918 | 163800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 128 | 20230918 | 163700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 129 | 20230918 | 163600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 130 | 20230918 | 163500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 131 | 20230918 | 163400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 132 | 20230918 | 163300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 133 | 20230918 | 163200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 134 | 20230918 | 163100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 135 | 20230918 | 163000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 136 | 20230918 | 162900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 137 | 20230918 | 162800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 138 | 20230918 | 162700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 139 | 20230918 | 162600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 140 | 20230918 | 162500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 141 | 20230918 | 162400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 142 | 20230918 | 162300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 143 | 20230918 | 162200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 144 | 20230918 | 162100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 145 | 20230918 | 162000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 146 | 20230918 | 161900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 147 | 20230918 | 161800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 148 | 20230918 | 161700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 149 | 20230918 | 161600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 150 | 20230918 | 161500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 151 | 20230918 | 161400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 152 | 20230918 | 161300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 153 | 20230918 | 161200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 154 | 20230918 | 161100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 155 | 20230918 | 161000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 156 | 20230918 | 160900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 157 | 20230918 | 160800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 158 | 20230918 | 160700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 159 | 20230918 | 160600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 160 | 20230918 | 160500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 161 | 20230918 | 160400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 162 | 20230918 | 160300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 163 | 20230918 | 160200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 164 | 20230918 | 160100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 165 | 20230918 | 160000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 166 | 20230918 | 155900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 167 | 20230918 | 155800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 168 | 20230918 | 155700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 169 | 20230918 | 155600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 170 | 20230918 | 155500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 171 | 20230918 | 155400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 172 | 20230918 | 155300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 173 | 20230918 | 155200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 174 | 20230918 | 155100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 175 | 20230918 | 155000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 176 | 20230918 | 154900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 177 | 20230918 | 154800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 178 | 20230918 | 154700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 179 | 20230918 | 154600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 180 | 20230918 | 154500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 181 | 20230918 | 154400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 182 | 20230918 | 154300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 183 | 20230918 | 154200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 184 | 20230918 | 154100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 185 | 20230918 | 154000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 186 | 20230918 | 153900 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 187 | 20230918 | 153800 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 188 | 20230918 | 153700 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 189 | 20230918 | 153600 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 190 | 20230918 | 153500 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 191 | 20230918 | 153400 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 192 | 20230918 | 153300 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 193 | 20230918 | 153200 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 194 | 20230918 | 153100 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 0 |
| 195 | 20230918 | 153000 | 3064510780 | 16810 | 16810 | 16810 | 16810 | 5068 |
| 196 | 20230918 | 152900 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 197 | 20230918 | 152800 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 198 | 20230918 | 152700 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 199 | 20230918 | 152600 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 200 | 20230918 | 152500 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 201 | 20230918 | 152400 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 202 | 20230918 | 152300 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 203 | 20230918 | 152200 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 204 | 20230918 | 152100 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 205 | 20230918 | 152000 | 2979317700 | 16830 | 16830 | 16830 | 16830 | 0 |
| 206 | 20230918 | 151900 | 2979317700 | 16830 | 16820 | 16830 | 16820 | 240 |
| 207 | 20230918 | 151800 | 2975280680 | 16820 | 16820 | 16820 | 16820 | 1614 |
| 208 | 20230918 | 151700 | 2948133200 | 16830 | 16820 | 16830 | 16820 | 143 |
| 209 | 20230918 | 151600 | 2945727740 | 16820 | 16820 | 16830 | 16820 | 227 |
| 210 | 20230918 | 151500 | 2941909480 | 16820 | 16820 | 16820 | 16820 | 98 |
| 211 | 20230918 | 151400 | 2940261120 | 16820 | 16820 | 16830 | 16820 | 309 |
| 212 | 20230918 | 151300 | 2935063090 | 16820 | 16830 | 16830 | 16820 | 157 |
| 213 | 20230918 | 151200 | 2932421350 | 16830 | 16820 | 16830 | 16810 | 596 |
| 214 | 20230918 | 151100 | 2922397190 | 16820 | 16810 | 16820 | 16810 | 798 |
| 215 | 20230918 | 151000 | 2908977450 | 16810 | 16820 | 16820 | 16810 | 489 |
| 216 | 20230918 | 150900 | 2900754470 | 16810 | 16810 | 16820 | 16810 | 217 |
| 217 | 20230918 | 150800 | 2897106060 | 16810 | 16810 | 16810 | 16810 | 122 |
| 218 | 20230918 | 150700 | 2895055240 | 16810 | 16810 | 16810 | 16810 | 48 |
| 219 | 20230918 | 150600 | 2894248360 | 16810 | 16810 | 16810 | 16810 | 129 |
| 220 | 20230918 | 150500 | 2892079870 | 16810 | 16810 | 16810 | 16810 | 479 |
| 221 | 20230918 | 150400 | 2884027880 | 16810 | 16820 | 16820 | 16810 | 1087 |
| 222 | 20230918 | 150300 | 2865753670 | 16820 | 16820 | 16820 | 16820 | 848 |
| 223 | 20230918 | 150200 | 2851490310 | 16820 | 16820 | 16830 | 16820 | 292 |
| 224 | 20230918 | 150100 | 2846578850 | 16820 | 16820 | 16820 | 16820 | 522 |
| 225 | 20230918 | 150000 | 2837798810 | 16820 | 16830 | 16830 | 16820 | 247 |
| 226 | 20230918 | 145900 | 2833644260 | 16820 | 16820 | 16830 | 16820 | 2300 |
| 227 | 20230918 | 145800 | 2794958180 | 16820 | 16830 | 16830 | 16820 | 157 |
| 228 | 20230918 | 145700 | 2792317380 | 16830 | 16820 | 16830 | 16820 | 276 |
| 229 | 20230918 | 145600 | 2787672960 | 16820 | 16830 | 16830 | 16820 | 78 |
| 230 | 20230918 | 145500 | 2786360950 | 16830 | 16830 | 16830 | 16820 | 129 |
| 231 | 20230918 | 145400 | 2784190440 | 16820 | 16820 | 16820 | 16820 | 54 |
| 232 | 20230918 | 145300 | 2783282160 | 16820 | 16830 | 16830 | 16820 | 7 |
| 233 | 20230918 | 145200 | 2783164400 | 16820 | 16830 | 16830 | 16820 | 197 |
| 234 | 20230918 | 145100 | 2779850850 | 16820 | 16820 | 16820 | 16820 | 41 |
| 235 | 20230918 | 145000 | 2779161230 | 16830 | 16820 | 16830 | 16820 | 65 |
| 236 | 20230918 | 144900 | 2778067920 | 16820 | 16820 | 16830 | 16820 | 132 |
| 237 | 20230918 | 144800 | 2775847670 | 16820 | 16820 | 16820 | 16820 | 100 |
| 238 | 20230918 | 144700 | 2774165670 | 16820 | 16820 | 16820 | 16820 | 116 |
| 239 | 20230918 | 144600 | 2772214550 | 16820 | 16820 | 16820 | 16820 | 62 |
| 240 | 20230918 | 144500 | 2771171710 | 16820 | 16820 | 16830 | 16820 | 812 |
| 241 | 20230918 | 144400 | 2757513850 | 16820 | 16820 | 16820 | 16820 | 268 |
| 242 | 20230918 | 144300 | 2753006090 | 16820 | 16830 | 16830 | 16820 | 420 |
| 243 | 20230918 | 144200 | 2745941660 | 16820 | 16820 | 16820 | 16820 | 154 |
| 244 | 20230918 | 144100 | 2743351380 | 16820 | 16820 | 16820 | 16820 | 80 |
| 245 | 20230918 | 144000 | 2742005780 | 16820 | 16820 | 16820 | 16820 | 3 |
| 246 | 20230918 | 143900 | 2741955320 | 16820 | 16820 | 16820 | 16820 | 125 |
| 247 | 20230918 | 143800 | 2739852820 | 16820 | 16820 | 16820 | 16820 | 918 |
| 248 | 20230918 | 143700 | 2724412060 | 16820 | 16810 | 16820 | 16810 | 156 |
| 249 | 20230918 | 143600 | 2721789650 | 16820 | 16810 | 16820 | 16810 | 96 |
| 250 | 20230918 | 143500 | 2720175360 | 16820 | 16820 | 16820 | 16820 | 137 |
| 251 | 20230918 | 143400 | 2717871020 | 16820 | 16810 | 16820 | 16810 | 90 |
| 252 | 20230918 | 143300 | 2716358060 | 16810 | 16820 | 16820 | 16810 | 365 |
| 253 | 20230918 | 143200 | 2710221760 | 16820 | 16810 | 16820 | 16810 | 255 |
| 254 | 20230918 | 143100 | 2705934750 | 16810 | 16840 | 16840 | 16810 | 5216 |
| 255 | 20230918 | 143000 | 2618171330 | 16830 | 16830 | 16830 | 16830 | 93 |
| 256 | 20230918 | 142900 | 2616606140 | 16840 | 16840 | 16840 | 16840 | 31 |
| 257 | 20230918 | 142800 | 2616084100 | 16840 | 16840 | 16840 | 16830 | 250 |
| 258 | 20230918 | 142700 | 2611876540 | 16840 | 16840 | 16840 | 16830 | 75 |
| 259 | 20230918 | 142600 | 2610614080 | 16830 | 16840 | 16840 | 16830 | 115 |
| 260 | 20230918 | 142500 | 2608678540 | 16830 | 16830 | 16840 | 16830 | 360 |
| 261 | 20230918 | 142400 | 2602616590 | 16830 | 16830 | 16830 | 16830 | 182 |
| 262 | 20230918 | 142300 | 2599553530 | 16830 | 16830 | 16840 | 16830 | 423 |
| 263 | 20230918 | 142200 | 2592434420 | 16830 | 16840 | 16840 | 16830 | 97 |
| 264 | 20230918 | 142100 | 2590801880 | 16830 | 16830 | 16830 | 16830 | 253 |
| 265 | 20230918 | 142000 | 2586543890 | 16840 | 16840 | 16840 | 16840 | 11 |
| 266 | 20230918 | 141900 | 2586358650 | 16840 | 16840 | 16840 | 16830 | 76 |
| 267 | 20230918 | 141800 | 2585079540 | 16830 | 16830 | 16830 | 16830 | 177 |
| 268 | 20230918 | 141700 | 2582100630 | 16830 | 16830 | 16830 | 16830 | 185 |
| 269 | 20230918 | 141600 | 2578987080 | 16830 | 16830 | 16830 | 16830 | 50 |
| 270 | 20230918 | 141500 | 2578145580 | 16840 | 16840 | 16840 | 16840 | 74 |
| 271 | 20230918 | 141400 | 2576899420 | 16840 | 16830 | 16840 | 16830 | 78 |
| 272 | 20230918 | 141300 | 2575586670 | 16830 | 16830 | 16840 | 16830 | 41 |
| 273 | 20230918 | 141200 | 2574896590 | 16830 | 16840 | 16840 | 16830 | 60 |
| 274 | 20230918 | 141100 | 2573886740 | 16840 | 16840 | 16840 | 16830 | 209 |
| 275 | 20230918 | 141000 | 2570367620 | 16840 | 16840 | 16850 | 16840 | 467 |
| 276 | 20230918 | 140900 | 2562502820 | 16830 | 16840 | 16840 | 16830 | 442 |
| 277 | 20230918 | 140800 | 2555062940 | 16840 | 16840 | 16840 | 16830 | 263 |
| 278 | 20230918 | 140700 | 2550634480 | 16830 | 16830 | 16830 | 16830 | 78 |
| 279 | 20230918 | 140600 | 2549321740 | 16830 | 16840 | 16840 | 16830 | 121 |
| 280 | 20230918 | 140500 | 2547284970 | 16830 | 16830 | 16830 | 16830 | 0 |
| 281 | 20230918 | 140400 | 2547284970 | 16830 | 16830 | 16840 | 16830 | 86 |
| 282 | 20230918 | 140300 | 2545837570 | 16830 | 16840 | 16840 | 16830 | 74 |
| 283 | 20230918 | 140200 | 2544592050 | 16840 | 16840 | 16840 | 16840 | 84 |
| 284 | 20230918 | 140100 | 2543177490 | 16840 | 16840 | 16840 | 16830 | 103 |
| 285 | 20230918 | 140000 | 2541443670 | 16840 | 16840 | 16840 | 16840 | 0 |
| 286 | 20230918 | 135900 | 2541443670 | 16840 | 16840 | 16840 | 16830 | 175 |
| 287 | 20230918 | 135800 | 2538497290 | 16840 | 16830 | 16840 | 16830 | 10 |
| 288 | 20230918 | 135700 | 2538328980 | 16830 | 16830 | 16830 | 16830 | 223 |
| 289 | 20230918 | 135600 | 2534575890 | 16830 | 16840 | 16840 | 16830 | 66 |
| 290 | 20230918 | 135500 | 2533464870 | 16840 | 16840 | 16840 | 16840 | 41 |
| 291 | 20230918 | 135400 | 2532774430 | 16840 | 16840 | 16840 | 16840 | 76 |
| 292 | 20230918 | 135300 | 2531494590 | 16840 | 16840 | 16840 | 16840 | 153 |
| 293 | 20230918 | 135200 | 2528918070 | 16840 | 16840 | 16840 | 16840 | 46 |
| 294 | 20230918 | 135100 | 2528143430 | 16840 | 16840 | 16840 | 16840 | 60 |
| 295 | 20230918 | 135000 | 2527133030 | 16840 | 16840 | 16840 | 16830 | 249 |
| 296 | 20230918 | 134900 | 2522940170 | 16850 | 16850 | 16850 | 16850 | 459 |
| 297 | 20230918 | 134800 | 2515206020 | 16830 | 16840 | 16840 | 16830 | 110 |
| 298 | 20230918 | 134700 | 2513354150 | 16840 | 16830 | 16840 | 16830 | 1037 |
| 299 | 20230918 | 134600 | 2495895320 | 16830 | 16840 | 16840 | 16830 | 98 |
| 300 | 20230918 | 134500 | 2494245950 | 16830 | 16830 | 16840 | 16830 | 127 |
| 301 | 20230918 | 134400 | 2492108010 | 16840 | 16830 | 16840 | 16830 | 179 |
| 302 | 20230918 | 134300 | 2489095390 | 16840 | 16840 | 16840 | 16840 | 30 |
| 303 | 20230918 | 134200 | 2488590190 | 16840 | 16840 | 16840 | 16840 | 110 |
| 304 | 20230918 | 134100 | 2486737790 | 16830 | 16830 | 16830 | 16830 | 41 |
| 305 | 20230918 | 134000 | 2486047760 | 16840 | 16840 | 16840 | 16840 | 60 |
| 306 | 20230918 | 133900 | 2485037360 | 16840 | 16840 | 16840 | 16840 | 5 |
| 307 | 20230918 | 133800 | 2484953160 | 16830 | 16830 | 16840 | 16830 | 139 |
| 308 | 20230918 | 133700 | 2482613140 | 16840 | 16840 | 16840 | 16840 | 67 |
| 309 | 20230918 | 133600 | 2481484860 | 16840 | 16840 | 16840 | 16840 | 189 |
| 310 | 20230918 | 133500 | 2478302100 | 16840 | 16840 | 16840 | 16830 | 113 |
| 311 | 20230918 | 133400 | 2476400190 | 16840 | 16840 | 16840 | 16830 | 250 |
| 312 | 20230918 | 133300 | 2472191370 | 16840 | 16840 | 16840 | 16840 | 203 |
| 313 | 20230918 | 133200 | 2468772850 | 16840 | 16850 | 16850 | 16840 | 325 |
| 314 | 20230918 | 133100 | 2463299780 | 16850 | 16850 | 16860 | 16850 | 312 |
| 315 | 20230918 | 133000 | 2458042310 | 16860 | 16860 | 16860 | 16850 | 10 |
| 316 | 20230918 | 132900 | 2457873770 | 16860 | 16860 | 16860 | 16860 | 116 |
| 317 | 20230918 | 132800 | 2455918010 | 16860 | 16860 | 16870 | 16860 | 154 |
| 318 | 20230918 | 132700 | 2453321530 | 16870 | 16870 | 16870 | 16870 | 31 |
| 319 | 20230918 | 132600 | 2452798560 | 16870 | 16870 | 16870 | 16870 | 87 |
| 320 | 20230918 | 132500 | 2451330870 | 16870 | 16870 | 16870 | 16870 | 4 |
| 321 | 20230918 | 132400 | 2451263390 | 16870 | 16870 | 16870 | 16870 | 5 |
| 322 | 20230918 | 132300 | 2451179040 | 16870 | 16870 | 16870 | 16870 | 76 |
| 323 | 20230918 | 132200 | 2449896920 | 16870 | 16870 | 16870 | 16870 | 27 |
| 324 | 20230918 | 132100 | 2449441430 | 16870 | 16870 | 16870 | 16870 | 3 |
| 325 | 20230918 | 132000 | 2449390820 | 16870 | 16870 | 16870 | 16870 | 22 |
| 326 | 20230918 | 131900 | 2449019680 | 16860 | 16860 | 16860 | 16860 | 102 |
| 327 | 20230918 | 131800 | 2447299960 | 16860 | 16860 | 16860 | 16850 | 65 |
| 328 | 20230918 | 131700 | 2446204070 | 16860 | 16860 | 16860 | 16860 | 0 |
| 329 | 20230918 | 131600 | 2446204070 | 16860 | 16860 | 16860 | 16860 | 311 |
| 330 | 20230918 | 131500 | 2440960610 | 16860 | 16860 | 16860 | 16860 | 1 |
| 331 | 20230918 | 131400 | 2440943750 | 16860 | 16860 | 16860 | 16860 | 144 |
| 332 | 20230918 | 131300 | 2438515910 | 16860 | 16860 | 16860 | 16860 | 30 |
| 333 | 20230918 | 131200 | 2438010110 | 16860 | 16860 | 16860 | 16860 | 1 |
| 334 | 20230918 | 131100 | 2437993250 | 16860 | 16850 | 16860 | 16850 | 261 |
| 335 | 20230918 | 131000 | 2433595390 | 16850 | 16850 | 16850 | 16850 | 10 |
| 336 | 20230918 | 130900 | 2433426890 | 16830 | 16850 | 16850 | 16830 | 60 |
| 337 | 20230918 | 130800 | 2432416280 | 16850 | 16840 | 16850 | 16840 | 1400 |
| 338 | 20230918 | 130700 | 2408828120 | 16840 | 16840 | 16840 | 16840 | 33 |
| 339 | 20230918 | 130600 | 2408272400 | 16840 | 16840 | 16840 | 16840 | 63 |
| 340 | 20230918 | 130500 | 2407211480 | 16840 | 16840 | 16840 | 16840 | 141 |
| 341 | 20230918 | 130400 | 2404837040 | 16840 | 16840 | 16840 | 16830 | 533 |
| 342 | 20230918 | 130300 | 2395866320 | 16840 | 16840 | 16840 | 16840 | 51 |
| 343 | 20230918 | 130200 | 2395007480 | 16840 | 16840 | 16840 | 16840 | 378 |
| 344 | 20230918 | 130100 | 2388641960 | 16840 | 16840 | 16840 | 16840 | 25 |
| 345 | 20230918 | 130000 | 2388220960 | 16830 | 16840 | 16840 | 16830 | 13 |
| 346 | 20230918 | 125900 | 2388002050 | 16830 | 16830 | 16830 | 16830 | 111 |
| 347 | 20230918 | 125800 | 2386133920 | 16830 | 16830 | 16830 | 16830 | 39 |
| 348 | 20230918 | 125700 | 2385477550 | 16830 | 16830 | 16830 | 16830 | 487 |
| 349 | 20230918 | 125600 | 2377281340 | 16830 | 16830 | 16830 | 16830 | 46 |
| 350 | 20230918 | 125500 | 2376507160 | 16830 | 16830 | 16840 | 16830 | 98 |
| 351 | 20230918 | 125400 | 2374857800 | 16830 | 16830 | 16830 | 16820 | 871 |
| 352 | 20230918 | 125300 | 2360204310 | 16830 | 16830 | 16830 | 16830 | 22 |
| 353 | 20230918 | 125200 | 2359834050 | 16830 | 16830 | 16840 | 16820 | 44 |
| 354 | 20230918 | 125100 | 2359093330 | 16830 | 16830 | 16830 | 16830 | 394 |
| 355 | 20230918 | 125000 | 2352462310 | 16830 | 16830 | 16830 | 16830 | 50 |
| 356 | 20230918 | 124900 | 2351620810 | 16830 | 16840 | 16840 | 16830 | 368 |
| 357 | 20230918 | 124800 | 2345423700 | 16840 | 16840 | 16840 | 16840 | 575 |
| 358 | 20230918 | 124700 | 2335740700 | 16840 | 16840 | 16840 | 16840 | 238 |
| 359 | 20230918 | 124600 | 2331732780 | 16840 | 16820 | 16840 | 16820 | 53 |
| 360 | 20230918 | 124500 | 2330840460 | 16840 | 16840 | 16840 | 16840 | 59 |
| 361 | 20230918 | 124400 | 2329846900 | 16820 | 16820 | 16820 | 16820 | 34 |
| 362 | 20230918 | 124300 | 2329275020 | 16820 | 16830 | 16830 | 16820 | 838 |
| 363 | 20230918 | 124200 | 2315174250 | 16830 | 16830 | 16830 | 16830 | 55 |
| 364 | 20230918 | 124100 | 2314248600 | 16830 | 16850 | 16850 | 16830 | 41 |
| 365 | 20230918 | 124000 | 2313558550 | 16850 | 16850 | 16850 | 16830 | 87 |
| 366 | 20230918 | 123900 | 2312093500 | 16830 | 16850 | 16850 | 16830 | 105 |
| 367 | 20230918 | 123800 | 2310326250 | 16850 | 16850 | 16850 | 16850 | 0 |
| 368 | 20230918 | 123700 | 2310326250 | 16850 | 16850 | 16850 | 16850 | 0 |
| 369 | 20230918 | 123600 | 2310326250 | 16850 | 16830 | 16850 | 16830 | 2193 |
| 370 | 20230918 | 123500 | 2273411680 | 16810 | 16810 | 16810 | 16810 | 93 |
| 371 | 20230918 | 123400 | 2271848350 | 16820 | 16820 | 16820 | 16820 | 21 |
| 372 | 20230918 | 123300 | 2271495130 | 16830 | 16810 | 16830 | 16810 | 176 |
| 373 | 20230918 | 123200 | 2268534740 | 16810 | 16820 | 16830 | 16810 | 211 |
| 374 | 20230918 | 123100 | 2264987590 | 16830 | 16830 | 16830 | 16810 | 92 |
| 375 | 20230918 | 123000 | 2263439250 | 16830 | 16830 | 16830 | 16810 | 16 |
| 376 | 20230918 | 122900 | 2263170170 | 16810 | 16820 | 16820 | 16810 | 124 |
| 377 | 20230918 | 122800 | 2261085710 | 16810 | 16810 | 16810 | 16810 | 75 |
| 378 | 20230918 | 122700 | 2259824960 | 16810 | 16820 | 16820 | 16810 | 90 |
| 379 | 20230918 | 122600 | 2258311700 | 16820 | 16820 | 16820 | 16820 | 64 |
| 380 | 20230918 | 122500 | 2257235220 | 16830 | 16820 | 16830 | 16820 | 455 |
| 381 | 20230918 | 122400 | 2249582070 | 16820 | 16820 | 16820 | 16820 | 163 |
| 382 | 20230918 | 122300 | 2246840410 | 16830 | 16830 | 16830 | 16830 | 10 |
| 383 | 20230918 | 122200 | 2246672110 | 16820 | 16830 | 16830 | 16820 | 499 |
| 384 | 20230918 | 122100 | 2238278730 | 16820 | 16820 | 16820 | 16820 | 48 |
| 385 | 20230918 | 122000 | 2237471370 | 16820 | 16820 | 16820 | 16820 | 20 |
| 386 | 20230918 | 121900 | 2237134970 | 16820 | 16820 | 16820 | 16820 | 540 |
| 387 | 20230918 | 121800 | 2228052170 | 16820 | 16820 | 16830 | 16820 | 684 |
| 388 | 20230918 | 121700 | 2216547190 | 16830 | 16830 | 16830 | 16830 | 70 |
| 389 | 20230918 | 121600 | 2215369090 | 16830 | 16820 | 16830 | 16820 | 74 |
| 390 | 20230918 | 121500 | 2214124300 | 16820 | 16830 | 16830 | 16820 | 107 |
| 391 | 20230918 | 121400 | 2212324490 | 16830 | 16830 | 16830 | 16830 | 14 |
| 392 | 20230918 | 121300 | 2212088870 | 16830 | 16830 | 16830 | 16830 | 1 |
| 393 | 20230918 | 121200 | 2212072040 | 16830 | 16830 | 16830 | 16820 | 13 |
| 394 | 20230918 | 121100 | 2211853350 | 16830 | 16830 | 16830 | 16830 | 21 |
| 395 | 20230918 | 121000 | 2211499920 | 16830 | 16830 | 16840 | 16820 | 220 |
| 396 | 20230918 | 120900 | 2207796770 | 16820 | 16820 | 16820 | 16820 | 60 |
| 397 | 20230918 | 120800 | 2206787570 | 16830 | 16820 | 16830 | 16820 | 265 |
| 398 | 20230918 | 120700 | 2202328760 | 16820 | 16820 | 16820 | 16820 | 360 |
| 399 | 20230918 | 120600 | 2196273560 | 16820 | 16830 | 16830 | 16820 | 83 |
| 400 | 20230918 | 120500 | 2194877410 | 16830 | 16830 | 16840 | 16830 | 110 |
| 401 | 20230918 | 120400 | 2193026090 | 16830 | 16830 | 16830 | 16830 | 12 |
| 402 | 20230918 | 120300 | 2192824130 | 16830 | 16840 | 16850 | 16830 | 36 |
| 403 | 20230918 | 120200 | 2192217800 | 16840 | 16840 | 16840 | 16830 | 215 |
| 404 | 20230918 | 120100 | 2188597590 | 16840 | 16840 | 16840 | 16840 | 1 |
| 405 | 20230918 | 120000 | 2188580750 | 16830 | 16830 | 16830 | 16830 | 247 |
| 406 | 20230918 | 115900 | 2184423740 | 16830 | 16830 | 16830 | 16830 | 33 |
| 407 | 20230918 | 115800 | 2183868350 | 16830 | 16830 | 16830 | 16830 | 22 |
| 408 | 20230918 | 115700 | 2183498090 | 16820 | 16810 | 16820 | 16810 | 480 |
| 409 | 20230918 | 115600 | 2175426570 | 16810 | 16810 | 16810 | 16800 | 1990 |
| 410 | 20230918 | 115500 | 2141978020 | 16810 | 16810 | 16810 | 16810 | 0 |
| 411 | 20230918 | 115400 | 2141978020 | 16810 | 16810 | 16810 | 16810 | 148 |
| 412 | 20230918 | 115300 | 2139490140 | 16810 | 16810 | 16810 | 16800 | 210 |
| 413 | 20230918 | 115200 | 2135961370 | 16810 | 16810 | 16810 | 16810 | 98 |
| 414 | 20230918 | 115100 | 2134313990 | 16810 | 16810 | 16810 | 16800 | 197 |
| 415 | 20230918 | 115000 | 2131002770 | 16810 | 16820 | 16820 | 16810 | 2615 |
| 416 | 20230918 | 114900 | 2087043950 | 16820 | 16810 | 16820 | 16810 | 58 |
| 417 | 20230918 | 114800 | 2086068410 | 16810 | 16820 | 16820 | 16810 | 136 |
| 418 | 20230918 | 114700 | 2083780990 | 16820 | 16820 | 16820 | 16820 | 136 |
| 419 | 20230918 | 114600 | 2081493470 | 16820 | 16820 | 16820 | 16820 | 507 |
| 420 | 20230918 | 114500 | 2072965730 | 16820 | 16820 | 16820 | 16820 | 2275 |
| 421 | 20230918 | 114400 | 2034700230 | 16830 | 16830 | 16830 | 16830 | 125 |
| 422 | 20230918 | 114300 | 2032596480 | 16830 | 16830 | 16830 | 16830 | 118 |
| 423 | 20230918 | 114200 | 2030610540 | 16830 | 16830 | 16830 | 16830 | 55 |
| 424 | 20230918 | 114100 | 2029684890 | 16830 | 16840 | 16840 | 16830 | 57 |
| 425 | 20230918 | 114000 | 2028725210 | 16840 | 16840 | 16840 | 16840 | 250 |
| 426 | 20230918 | 113900 | 2024515210 | 16840 | 16840 | 16840 | 16840 | 241 |
| 427 | 20230918 | 113800 | 2020456770 | 16840 | 16820 | 16840 | 16820 | 777 |
| 428 | 20230918 | 113700 | 2007387190 | 16820 | 16820 | 16820 | 16810 | 94 |
| 429 | 20230918 | 113600 | 2005806820 | 16820 | 16810 | 16820 | 16810 | 258 |
| 430 | 20230918 | 113500 | 2001469420 | 16810 | 16820 | 16820 | 16810 | 145 |
| 431 | 20230918 | 113400 | 1999031180 | 16820 | 16810 | 16820 | 16810 | 1058 |
| 432 | 20230918 | 113300 | 1981244170 | 16810 | 16810 | 16810 | 16810 | 130 |
| 433 | 20230918 | 113200 | 1979058870 | 16820 | 16820 | 16820 | 16810 | 63 |
| 434 | 20230918 | 113100 | 1977999680 | 16810 | 16810 | 16820 | 16810 | 134 |
| 435 | 20230918 | 113000 | 1975747040 | 16810 | 16810 | 16810 | 16810 | 162 |
| 436 | 20230918 | 112900 | 1973023820 | 16820 | 16820 | 16820 | 16810 | 223 |
| 437 | 20230918 | 112800 | 1969274960 | 16810 | 16830 | 16830 | 16810 | 1005 |
| 438 | 20230918 | 112700 | 1952366840 | 16840 | 16830 | 16840 | 16830 | 172 |
| 439 | 20230918 | 112600 | 1949471840 | 16820 | 16820 | 16820 | 16820 | 52 |
| 440 | 20230918 | 112500 | 1948597200 | 16820 | 16820 | 16820 | 16820 | 118 |
| 441 | 20230918 | 112400 | 1946612440 | 16820 | 16820 | 16820 | 16820 | 158 |
| 442 | 20230918 | 112300 | 1943954880 | 16810 | 16820 | 16820 | 16810 | 94 |
| 443 | 20230918 | 112200 | 1942374370 | 16820 | 16820 | 16820 | 16820 | 104 |
| 444 | 20230918 | 112100 | 1940625090 | 16820 | 16820 | 16820 | 16810 | 286 |
| 445 | 20230918 | 112000 | 1935816620 | 16820 | 16820 | 16820 | 16820 | 54 |
| 446 | 20230918 | 111900 | 1934908340 | 16820 | 16810 | 16820 | 16810 | 125 |
| 447 | 20230918 | 111800 | 1932806670 | 16830 | 16820 | 16830 | 16810 | 23 |
| 448 | 20230918 | 111700 | 1932419720 | 16810 | 16820 | 16830 | 16810 | 245 |
| 449 | 20230918 | 111600 | 1928301200 | 16810 | 16820 | 16820 | 16810 | 58 |
| 450 | 20230918 | 111500 | 1927326040 | 16820 | 16820 | 16820 | 16810 | 257 |
| 451 | 20230918 | 111400 | 1923003730 | 16820 | 16830 | 16830 | 16820 | 145 |
| 452 | 20230918 | 111300 | 1920564570 | 16820 | 16820 | 16820 | 16820 | 63 |
| 453 | 20230918 | 111200 | 1919504910 | 16820 | 16820 | 16820 | 16820 | 14 |
| 454 | 20230918 | 111100 | 1919269430 | 16830 | 16830 | 16830 | 16830 | 69 |
| 455 | 20230918 | 111000 | 1918108160 | 16830 | 16830 | 16830 | 16830 | 117 |
| 456 | 20230918 | 110900 | 1916139050 | 16830 | 16820 | 16830 | 16820 | 366 |
| 457 | 20230918 | 110800 | 1909981120 | 16820 | 16810 | 16820 | 16810 | 210 |
| 458 | 20230918 | 110700 | 1906450320 | 16820 | 16820 | 16820 | 16810 | 177 |
| 459 | 20230918 | 110600 | 1903473940 | 16830 | 16820 | 16830 | 16810 | 84 |
| 460 | 20230918 | 110500 | 1902061520 | 16820 | 16820 | 16830 | 16810 | 66 |
| 461 | 20230918 | 110400 | 1900951830 | 16820 | 16820 | 16820 | 16820 | 37 |
| 462 | 20230918 | 110300 | 1900329490 | 16810 | 16820 | 16820 | 16810 | 346 |
| 463 | 20230918 | 110200 | 1894512890 | 16820 | 16810 | 16830 | 16810 | 137 |
| 464 | 20230918 | 110100 | 1892209840 | 16810 | 16820 | 16820 | 16810 | 232 |
| 465 | 20230918 | 110000 | 1888309560 | 16830 | 16830 | 16830 | 16820 | 343 |
| 466 | 20230918 | 105900 | 1882536930 | 16830 | 16830 | 16830 | 16830 | 40 |
| 467 | 20230918 | 105800 | 1881863730 | 16820 | 16830 | 16830 | 16820 | 306 |
| 468 | 20230918 | 105700 | 1876716570 | 16820 | 16830 | 16830 | 16820 | 782 |
| 469 | 20230918 | 105600 | 1863557870 | 16840 | 16840 | 16840 | 16830 | 8 |
| 470 | 20230918 | 105500 | 1863423190 | 16840 | 16840 | 16840 | 16840 | 151 |
| 471 | 20230918 | 105400 | 1860880350 | 16820 | 16820 | 16820 | 16810 | 893 |
| 472 | 20230918 | 105300 | 1845860590 | 16810 | 16810 | 16810 | 16810 | 19 |
| 473 | 20230918 | 105200 | 1845541200 | 16810 | 16810 | 16810 | 16810 | 303 |
| 474 | 20230918 | 105100 | 1840447770 | 16810 | 16810 | 16810 | 16800 | 59 |
| 475 | 20230918 | 105000 | 1839456000 | 16810 | 16820 | 16820 | 16810 | 721 |
| 476 | 20230918 | 104900 | 1827335970 | 16820 | 16820 | 16820 | 16820 | 64 |
| 477 | 20230918 | 104800 | 1826259490 | 16820 | 16820 | 16820 | 16820 | 13 |
| 478 | 20230918 | 104700 | 1826040830 | 16810 | 16820 | 16820 | 16810 | 417 |
| 479 | 20230918 | 104600 | 1819030840 | 16820 | 16810 | 16820 | 16810 | 254 |
| 480 | 20230918 | 104500 | 1814759210 | 16810 | 16810 | 16810 | 16810 | 41 |
| 481 | 20230918 | 104400 | 1814070000 | 16810 | 16820 | 16820 | 16810 | 67 |
| 482 | 20230918 | 104300 | 1812943530 | 16820 | 16810 | 16820 | 16810 | 251 |
| 483 | 20230918 | 104200 | 1808724170 | 16810 | 16810 | 16810 | 16810 | 14 |
| 484 | 20230918 | 104100 | 1808488830 | 16810 | 16820 | 16820 | 16810 | 20 |
| 485 | 20230918 | 104000 | 1808152610 | 16800 | 16840 | 16840 | 16800 | 122 |
| 486 | 20230918 | 103900 | 1806098570 | 16840 | 16850 | 16850 | 16800 | 55 |
| 487 | 20230918 | 103800 | 1805172570 | 16800 | 16800 | 16800 | 16790 | 694 |
| 488 | 20230918 | 103700 | 1793513760 | 16800 | 16790 | 16800 | 16790 | 231 |
| 489 | 20230918 | 103600 | 1789633600 | 16790 | 16790 | 16800 | 16780 | 374 |
| 490 | 20230918 | 103500 | 1783355740 | 16790 | 16790 | 16790 | 16790 | 214 |
| 491 | 20230918 | 103400 | 1779762680 | 16780 | 16780 | 16800 | 16780 | 294 |
| 492 | 20230918 | 103300 | 1774827910 | 16800 | 16840 | 16840 | 16780 | 19145 |
| 493 | 20230918 | 103200 | 1453119970 | 16850 | 16840 | 16850 | 16840 | 138 |
| 494 | 20230918 | 103100 | 1450795690 | 16840 | 16840 | 16850 | 16840 | 107 |
| 495 | 20230918 | 103000 | 1448993500 | 16840 | 16850 | 16850 | 16830 | 128 |
| 496 | 20230918 | 102900 | 1446838040 | 16850 | 16840 | 16850 | 16840 | 30 |
| 497 | 20230918 | 102800 | 1446332830 | 16840 | 16850 | 16850 | 16840 | 312 |
| 498 | 20230918 | 102700 | 1441077590 | 16850 | 16850 | 16850 | 16840 | 349 |
| 499 | 20230918 | 102600 | 1435198580 | 16850 | 16870 | 16870 | 16850 | 545 |
| 500 | 20230918 | 102500 | 1426014750 | 16870 | 16860 | 16870 | 16850 | 329 |
| 501 | 20230918 | 102400 | 1420469460 | 16860 | 16880 | 16880 | 16860 | 21 |
| 502 | 20230918 | 102300 | 1420115020 | 16880 | 16880 | 16880 | 16870 | 117 |
| 503 | 20230918 | 102200 | 1418140880 | 16880 | 16870 | 16880 | 16870 | 200 |
| 504 | 20230918 | 102100 | 1414765830 | 16870 | 16870 | 16880 | 16870 | 119 |
| 505 | 20230918 | 102000 | 1412758200 | 16870 | 16870 | 16870 | 16870 | 181 |
| 506 | 20230918 | 101900 | 1409704730 | 16870 | 16870 | 16870 | 16870 | 111 |
| 507 | 20230918 | 101800 | 1407832160 | 16870 | 16850 | 16870 | 16840 | 525 |
| 508 | 20230918 | 101700 | 1398982570 | 16850 | 16850 | 16850 | 16850 | 399 |
| 509 | 20230918 | 101600 | 1392259420 | 16850 | 16850 | 16850 | 16850 | 100 |
| 510 | 20230918 | 101500 | 1390574420 | 16850 | 16850 | 16850 | 16850 | 139 |
| 511 | 20230918 | 101400 | 1388232270 | 16850 | 16850 | 16850 | 16850 | 57 |
| 512 | 20230918 | 101300 | 1387271820 | 16850 | 16850 | 16850 | 16830 | 234 |
| 513 | 20230918 | 101200 | 1383333410 | 16850 | 16880 | 16880 | 16850 | 267 |
| 514 | 20230918 | 101100 | 1378834010 | 16820 | 16880 | 16880 | 16820 | 791 |
| 515 | 20230918 | 101000 | 1365501380 | 16880 | 16880 | 16880 | 16840 | 205 |
| 516 | 20230918 | 100900 | 1362044580 | 16840 | 16840 | 16840 | 16830 | 155 |
| 517 | 20230918 | 100800 | 1359434680 | 16820 | 16820 | 16820 | 16820 | 189 |
| 518 | 20230918 | 100700 | 1356255700 | 16820 | 16810 | 16820 | 16810 | 1868 |
| 519 | 20230918 | 100600 | 1324854590 | 16800 | 16810 | 16810 | 16800 | 705 |
| 520 | 20230918 | 100500 | 1313003690 | 16810 | 16810 | 16810 | 16800 | 298 |
| 521 | 20230918 | 100400 | 1307994610 | 16810 | 16830 | 16830 | 16810 | 5510 |
| 522 | 20230918 | 100300 | 1215316760 | 16830 | 16850 | 16870 | 16830 | 5016 |
| 523 | 20230918 | 100200 | 1130865360 | 16890 | 16890 | 16890 | 16840 | 254 |
| 524 | 20230918 | 100100 | 1126575800 | 16890 | 16840 | 16890 | 16840 | 139 |
| 525 | 20230918 | 100000 | 1124234940 | 16840 | 16840 | 16890 | 16830 | 1903 |
| 526 | 20230918 | 095900 | 1092203530 | 16840 | 16860 | 16870 | 16830 | 5726 |
| 527 | 20230918 | 095800 | 995738410 | 16860 | 16890 | 16890 | 16860 | 3127 |
| 528 | 20230918 | 095700 | 942990560 | 16890 | 16880 | 16890 | 16870 | 167 |
| 529 | 20230918 | 095600 | 940171590 | 16880 | 16880 | 16880 | 16880 | 608 |
| 530 | 20230918 | 095500 | 929908550 | 16880 | 16890 | 16890 | 16880 | 119 |
| 531 | 20230918 | 095400 | 927899820 | 16880 | 16880 | 16880 | 16880 | 228 |
| 532 | 20230918 | 095300 | 924051180 | 16880 | 16880 | 16880 | 16870 | 136 |
| 533 | 20230918 | 095200 | 921755520 | 16880 | 16900 | 16900 | 16880 | 2451 |
| 534 | 20230918 | 095100 | 880367070 | 16900 | 16900 | 16900 | 16890 | 757 |
| 535 | 20230918 | 095000 | 867574070 | 16900 | 16910 | 16930 | 16900 | 439 |
| 536 | 20230918 | 094900 | 860152680 | 16930 | 16910 | 16930 | 16900 | 804 |
| 537 | 20230918 | 094800 | 846561430 | 16920 | 16910 | 16920 | 16910 | 172 |
| 538 | 20230918 | 094700 | 843652640 | 16910 | 16920 | 16920 | 16900 | 16 |
| 539 | 20230918 | 094600 | 843382000 | 16910 | 16910 | 16910 | 16910 | 481 |
| 540 | 20230918 | 094500 | 835248290 | 16920 | 16940 | 16940 | 16920 | 657 |
| 541 | 20230918 | 094400 | 824126650 | 16940 | 16940 | 16940 | 16930 | 135 |
| 542 | 20230918 | 094300 | 821839760 | 16940 | 16920 | 16950 | 16920 | 1597 |
| 543 | 20230918 | 094200 | 794809740 | 16920 | 16910 | 16920 | 16900 | 1291 |
| 544 | 20230918 | 094100 | 772975800 | 16900 | 16910 | 16910 | 16900 | 76 |
| 545 | 20230918 | 094000 | 771690680 | 16910 | 16900 | 16910 | 16890 | 231 |
| 546 | 20230918 | 093900 | 767786190 | 16910 | 16910 | 16910 | 16900 | 315 |
| 547 | 20230918 | 093800 | 762462200 | 16910 | 16910 | 16920 | 16900 | 452 |
| 548 | 20230918 | 093700 | 754816040 | 16900 | 16900 | 16910 | 16900 | 878 |
| 549 | 20230918 | 093600 | 739971070 | 16900 | 16900 | 16900 | 16890 | 359 |
| 550 | 20230918 | 093500 | 733904470 | 16900 | 16890 | 16900 | 16890 | 53 |
| 551 | 20230918 | 093400 | 733009150 | 16900 | 16900 | 16900 | 16880 | 7 |
| 552 | 20230918 | 093300 | 732890900 | 16880 | 16900 | 16920 | 16870 | 73 |
| 553 | 20230918 | 093200 | 731657000 | 16900 | 16860 | 16900 | 16860 | 2261 |
| 554 | 20230918 | 093100 | 693521220 | 16860 | 16870 | 16870 | 16860 | 168 |
| 555 | 20230918 | 093000 | 690687270 | 16870 | 16880 | 16880 | 16840 | 590 |
| 556 | 20230918 | 092900 | 680746390 | 16860 | 16880 | 16880 | 16850 | 2440 |
| 557 | 20230918 | 092800 | 639597650 | 16880 | 16920 | 16920 | 16880 | 1564 |
| 558 | 20230918 | 092700 | 613179150 | 16900 | 16920 | 16920 | 16900 | 1341 |
| 559 | 20230918 | 092600 | 590512090 | 16910 | 16920 | 16940 | 16910 | 3507 |
| 560 | 20230918 | 092500 | 531187850 | 16920 | 16940 | 16940 | 16920 | 1600 |
| 561 | 20230918 | 092400 | 504100290 | 16940 | 16940 | 16950 | 16930 | 362 |
| 562 | 20230918 | 092300 | 497968020 | 16950 | 16950 | 16960 | 16930 | 1832 |
| 563 | 20230918 | 092200 | 466927100 | 16960 | 16940 | 16960 | 16940 | 875 |
| 564 | 20230918 | 092100 | 452095180 | 16940 | 16950 | 16950 | 16940 | 157 |
| 565 | 20230918 | 092000 | 449435060 | 16950 | 16970 | 16970 | 16940 | 1703 |
| 566 | 20230918 | 091900 | 420566410 | 16970 | 16970 | 16970 | 16960 | 569 |
| 567 | 20230918 | 091800 | 410912150 | 16970 | 16960 | 17000 | 16960 | 1216 |
| 568 | 20230918 | 091700 | 390281800 | 16970 | 17010 | 17010 | 16960 | 4434 |
| 569 | 20230918 | 091600 | 314991630 | 17010 | 17030 | 17030 | 17000 | 1350 |
| 570 | 20230918 | 091500 | 292034510 | 17030 | 17040 | 17040 | 17030 | 255 |
| 571 | 20230918 | 091400 | 287690790 | 17050 | 17040 | 17050 | 17040 | 121 |
| 572 | 20230918 | 091300 | 285627800 | 17030 | 16990 | 17030 | 16990 | 722 |
| 573 | 20230918 | 091200 | 273335400 | 16990 | 16990 | 17000 | 16990 | 1074 |
| 574 | 20230918 | 091100 | 255083510 | 16980 | 17070 | 17070 | 16980 | 4980 |
| 575 | 20230918 | 091000 | 170351880 | 17070 | 17160 | 17160 | 17070 | 78 |
| 576 | 20230918 | 090900 | 169016220 | 17170 | 17170 | 17170 | 17160 | 344 |
| 577 | 20230918 | 090800 | 163110090 | 17180 | 17170 | 17180 | 17170 | 52 |
| 578 | 20230918 | 090700 | 162217240 | 17170 | 17180 | 17190 | 17170 | 314 |
| 579 | 20230918 | 090600 | 156825140 | 17170 | 17030 | 17180 | 17030 | 1724 |
| 580 | 20230918 | 090500 | 127383940 | 17050 | 17050 | 17050 | 17020 | 1442 |
| 581 | 20230918 | 090400 | 102821720 | 17030 | 17040 | 17050 | 17030 | 1013 |
| 582 | 20230918 | 090300 | 85565010 | 17030 | 17050 | 17050 | 17030 | 1056 |
| 583 | 20230918 | 090200 | 67575590 | 17030 | 17020 | 17030 | 17010 | 781 |
| 584 | 20230918 | 090100 | 54283940 | 17010 | 17070 | 17070 | 17010 | 1266 |
| 585 | 20230918 | 090000 | 32706550 | 17070 | 17170 | 17170 | 17070 | 1874 |