34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 3 | 20230913 | 193500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20230913 | 193400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20230913 | 193300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20230913 | 193200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20230913 | 193100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20230913 | 193000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20230913 | 192900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20230913 | 192800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20230913 | 192700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20230913 | 192600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20230913 | 192500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20230913 | 192400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20230913 | 192300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20230913 | 192200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20230913 | 192100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20230913 | 192000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20230913 | 191900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20230913 | 191800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20230913 | 191700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20230913 | 191600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20230913 | 191500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20230913 | 191400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20230913 | 191300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20230913 | 191200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20230913 | 191100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20230913 | 191000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20230913 | 190900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20230913 | 190800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20230913 | 190700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20230913 | 190600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 33 | 20230913 | 190500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20230913 | 190400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20230913 | 190300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20230913 | 190200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20230913 | 190100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20230913 | 190000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20230913 | 185900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20230913 | 185800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20230913 | 185700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20230913 | 185600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20230913 | 185500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20230913 | 185400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20230913 | 185300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20230913 | 185200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20230913 | 185100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20230913 | 185000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20230913 | 184900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20230913 | 184800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20230913 | 184700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20230913 | 184600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20230913 | 184500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20230913 | 184400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20230913 | 184300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20230913 | 184200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20230913 | 184100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20230913 | 184000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20230913 | 183900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20230913 | 183800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20230913 | 183700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20230913 | 183600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 63 | 20230913 | 183500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20230913 | 183400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20230913 | 183300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20230913 | 183200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20230913 | 183100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20230913 | 183000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20230913 | 182900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20230913 | 182800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20230913 | 182700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20230913 | 182600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20230913 | 182500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20230913 | 182400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20230913 | 182300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20230913 | 182200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20230913 | 182100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20230913 | 182000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20230913 | 181900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20230913 | 181800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20230913 | 181700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20230913 | 181600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20230913 | 181500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20230913 | 181400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20230913 | 181300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20230913 | 181200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20230913 | 181100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20230913 | 181000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20230913 | 180900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20230913 | 180800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20230913 | 180700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20230913 | 180600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 93 | 20230913 | 180500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20230913 | 180400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20230913 | 180300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20230913 | 180200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20230913 | 180100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20230913 | 180000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20230913 | 175900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20230913 | 175800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20230913 | 175700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20230913 | 175600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20230913 | 175500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20230913 | 175400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20230913 | 175300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20230913 | 175200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20230913 | 175100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20230913 | 175000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20230913 | 174900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20230913 | 174800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20230913 | 174700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20230913 | 174600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20230913 | 174500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20230913 | 174400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20230913 | 174300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20230913 | 174200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20230913 | 174100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20230913 | 174000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20230913 | 173900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20230913 | 173800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20230913 | 173700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20230913 | 173600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 123 | 20230913 | 173500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20230913 | 173400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20230913 | 173300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20230913 | 173200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20230913 | 173100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20230913 | 173000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20230913 | 172900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20230913 | 172800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20230913 | 172700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20230913 | 172600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20230913 | 172500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20230913 | 172400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20230913 | 172300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20230913 | 172200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20230913 | 172100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20230913 | 172000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20230913 | 171900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20230913 | 171800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20230913 | 171700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20230913 | 171600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20230913 | 171500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20230913 | 171400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20230913 | 171300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20230913 | 171200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20230913 | 171100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20230913 | 171000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20230913 | 170900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20230913 | 170800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20230913 | 170700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20230913 | 170600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 153 | 20230913 | 170500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20230913 | 170400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20230913 | 170300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20230913 | 170200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20230913 | 170100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20230913 | 170000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20230913 | 165900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20230913 | 165800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20230913 | 165700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20230913 | 165600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20230913 | 165500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20230913 | 165400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20230913 | 165300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20230913 | 165200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20230913 | 165100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20230913 | 165000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20230913 | 164900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20230913 | 164800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20230913 | 164700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20230913 | 164600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20230913 | 164500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20230913 | 164400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20230913 | 164300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20230913 | 164200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20230913 | 164100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20230913 | 164000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20230913 | 163900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20230913 | 163800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20230913 | 163700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20230913 | 163600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 183 | 20230913 | 163500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20230913 | 163400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20230913 | 163300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20230913 | 163200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20230913 | 163100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 188 | 20230913 | 163000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 189 | 20230913 | 162900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 190 | 20230913 | 162800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 191 | 20230913 | 162700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 192 | 20230913 | 162600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 193 | 20230913 | 162500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 194 | 20230913 | 162400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 195 | 20230913 | 162300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 196 | 20230913 | 162200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 197 | 20230913 | 162100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 198 | 20230913 | 162000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 199 | 20230913 | 161900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 200 | 20230913 | 161800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 201 | 20230913 | 161700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 202 | 20230913 | 161600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 203 | 20230913 | 161500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 204 | 20230913 | 161400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 205 | 20230913 | 161300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 206 | 20230913 | 161200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 207 | 20230913 | 161100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 208 | 20230913 | 161000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 209 | 20230913 | 160900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 210 | 20230913 | 160800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 211 | 20230913 | 160700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 212 | 20230913 | 160600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 213 | 20230913 | 160500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 214 | 20230913 | 160400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 215 | 20230913 | 160300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 216 | 20230913 | 160200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 217 | 20230913 | 160100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 218 | 20230913 | 160000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 219 | 20230913 | 155900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 220 | 20230913 | 155800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 221 | 20230913 | 155700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 222 | 20230913 | 155600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 223 | 20230913 | 155500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 224 | 20230913 | 155400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 225 | 20230913 | 155300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 226 | 20230913 | 155200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 227 | 20230913 | 155100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 228 | 20230913 | 155000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 229 | 20230913 | 154900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 230 | 20230913 | 154800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 231 | 20230913 | 154700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 232 | 20230913 | 154600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 233 | 20230913 | 154500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 234 | 20230913 | 154400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 235 | 20230913 | 154300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 236 | 20230913 | 154200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 237 | 20230913 | 154100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 238 | 20230913 | 154000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 239 | 20230913 | 153900 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 240 | 20230913 | 153800 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 241 | 20230913 | 153700 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 242 | 20230913 | 153600 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 243 | 20230913 | 153500 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 244 | 20230913 | 153400 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 245 | 20230913 | 153300 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 246 | 20230913 | 153200 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 247 | 20230913 | 153100 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 0 |
| 248 | 20230913 | 153000 | 3197164450 | 19800 | 19800 | 19800 | 19800 | 2332 |
| 249 | 20230913 | 152900 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 250 | 20230913 | 152800 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 251 | 20230913 | 152700 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 252 | 20230913 | 152600 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 253 | 20230913 | 152500 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 254 | 20230913 | 152400 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 255 | 20230913 | 152300 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 256 | 20230913 | 152200 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 257 | 20230913 | 152100 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 258 | 20230913 | 152000 | 3150990850 | 19870 | 19870 | 19870 | 19870 | 0 |
| 259 | 20230913 | 151900 | 3150990850 | 19870 | 19890 | 19890 | 19840 | 885 |
| 260 | 20230913 | 151800 | 3133405770 | 19890 | 19800 | 19890 | 19800 | 412 |
| 261 | 20230913 | 151700 | 3125239610 | 19800 | 19800 | 19800 | 19790 | 784 |
| 262 | 20230913 | 151600 | 3109718300 | 19790 | 19790 | 19810 | 19790 | 585 |
| 263 | 20230913 | 151500 | 3098136640 | 19800 | 19750 | 19810 | 19750 | 1231 |
| 264 | 20230913 | 151400 | 3073770190 | 19780 | 19770 | 19800 | 19750 | 884 |
| 265 | 20230913 | 151300 | 3056287320 | 19750 | 19760 | 19780 | 19740 | 841 |
| 266 | 20230913 | 151200 | 3039668250 | 19760 | 19760 | 19760 | 19750 | 389 |
| 267 | 20230913 | 151100 | 3031982400 | 19750 | 19760 | 19780 | 19750 | 1411 |
| 268 | 20230913 | 151000 | 3004106770 | 19760 | 19770 | 19790 | 19760 | 610 |
| 269 | 20230913 | 150900 | 2992050420 | 19770 | 19780 | 19780 | 19760 | 472 |
| 270 | 20230913 | 150800 | 2982720100 | 19780 | 19760 | 19780 | 19760 | 678 |
| 271 | 20230913 | 150700 | 2969318590 | 19770 | 19770 | 19780 | 19760 | 464 |
| 272 | 20230913 | 150600 | 2960148570 | 19770 | 19770 | 19790 | 19760 | 597 |
| 273 | 20230913 | 150500 | 2948344420 | 19770 | 19790 | 19850 | 19770 | 903 |
| 274 | 20230913 | 150400 | 2930456780 | 19790 | 19790 | 19810 | 19770 | 435 |
| 275 | 20230913 | 150300 | 2921851820 | 19790 | 19770 | 19790 | 19760 | 571 |
| 276 | 20230913 | 150200 | 2910559430 | 19770 | 19780 | 19780 | 19750 | 556 |
| 277 | 20230913 | 150100 | 2899571080 | 19780 | 19760 | 19800 | 19760 | 361 |
| 278 | 20230913 | 150000 | 2892431570 | 19770 | 19740 | 19770 | 19730 | 580 |
| 279 | 20230913 | 145900 | 2880975060 | 19760 | 19710 | 19760 | 19710 | 900 |
| 280 | 20230913 | 145800 | 2863216420 | 19720 | 19720 | 19720 | 19700 | 722 |
| 281 | 20230913 | 145700 | 2848981830 | 19710 | 19740 | 19750 | 19700 | 862 |
| 282 | 20230913 | 145600 | 2831985390 | 19740 | 19730 | 19760 | 19710 | 671 |
| 283 | 20230913 | 145500 | 2818746940 | 19740 | 19760 | 19760 | 19740 | 702 |
| 284 | 20230913 | 145400 | 2804885330 | 19760 | 19690 | 19790 | 19690 | 730 |
| 285 | 20230913 | 145300 | 2790453790 | 19720 | 19620 | 19720 | 19610 | 3336 |
| 286 | 20230913 | 145200 | 2724883120 | 19610 | 19710 | 19710 | 19610 | 2661 |
| 287 | 20230913 | 145100 | 2672563890 | 19720 | 19740 | 19770 | 19710 | 2603 |
| 288 | 20230913 | 145000 | 2621215250 | 19750 | 19750 | 19820 | 19710 | 2519 |
| 289 | 20230913 | 144900 | 2571502890 | 19750 | 19810 | 19810 | 19750 | 2469 |
| 290 | 20230913 | 144800 | 2522655770 | 19810 | 19860 | 19860 | 19810 | 1865 |
| 291 | 20230913 | 144700 | 2485677060 | 19860 | 19880 | 19880 | 19850 | 1856 |
| 292 | 20230913 | 144600 | 2448817050 | 19870 | 19910 | 19910 | 19870 | 3665 |
| 293 | 20230913 | 144500 | 2375919340 | 19900 | 19920 | 19920 | 19900 | 2853 |
| 294 | 20230913 | 144400 | 2319126230 | 19920 | 19920 | 19920 | 19910 | 1571 |
| 295 | 20230913 | 144300 | 2287842560 | 19920 | 19930 | 19940 | 19920 | 1743 |
| 296 | 20230913 | 144200 | 2253116190 | 19930 | 19950 | 19960 | 19930 | 2977 |
| 297 | 20230913 | 144100 | 2193746120 | 19950 | 19980 | 19980 | 19950 | 2127 |
| 298 | 20230913 | 144000 | 2151298020 | 19970 | 19970 | 19980 | 19960 | 163 |
| 299 | 20230913 | 143900 | 2148043060 | 19970 | 19970 | 19970 | 19970 | 42 |
| 300 | 20230913 | 143800 | 2147204320 | 19980 | 19980 | 19990 | 19980 | 1040 |
| 301 | 20230913 | 143700 | 2126424120 | 19980 | 19990 | 19990 | 19980 | 463 |
| 302 | 20230913 | 143600 | 2117169380 | 19980 | 20000 | 20000 | 19980 | 1211 |
| 303 | 20230913 | 143500 | 2092962380 | 19990 | 19990 | 19990 | 19990 | 53 |
| 304 | 20230913 | 143400 | 2091902910 | 19990 | 19990 | 19990 | 19990 | 55 |
| 305 | 20230913 | 143300 | 2090803460 | 19990 | 19990 | 19990 | 19990 | 86 |
| 306 | 20230913 | 143200 | 2089084320 | 20000 | 19990 | 20000 | 19990 | 46 |
| 307 | 20230913 | 143100 | 2088164750 | 19990 | 20000 | 20000 | 19990 | 178 |
| 308 | 20230913 | 143000 | 2084606290 | 19990 | 20000 | 20000 | 19990 | 174 |
| 309 | 20230913 | 142900 | 2081127990 | 20000 | 20000 | 20000 | 19990 | 225 |
| 310 | 20230913 | 142800 | 2076628530 | 20000 | 20050 | 20050 | 20000 | 55 |
| 311 | 20230913 | 142700 | 2075528480 | 20050 | 20000 | 20050 | 20000 | 54 |
| 312 | 20230913 | 142600 | 2074448430 | 20050 | 19990 | 20050 | 19990 | 79 |
| 313 | 20230913 | 142500 | 2072868200 | 20050 | 19980 | 20050 | 19980 | 1082 |
| 314 | 20230913 | 142400 | 2051225880 | 19970 | 19970 | 19980 | 19970 | 90 |
| 315 | 20230913 | 142300 | 2049428240 | 19970 | 19970 | 19970 | 19970 | 11 |
| 316 | 20230913 | 142200 | 2049208570 | 19970 | 19990 | 20000 | 19970 | 895 |
| 317 | 20230913 | 142100 | 2031327300 | 19990 | 20000 | 20000 | 19990 | 77 |
| 318 | 20230913 | 142000 | 2029787830 | 20000 | 20000 | 20000 | 20000 | 1261 |
| 319 | 20230913 | 141900 | 2004567830 | 20050 | 20000 | 20050 | 20000 | 1087 |
| 320 | 20230913 | 141800 | 1982827580 | 20000 | 20000 | 20000 | 20000 | 147 |
| 321 | 20230913 | 141700 | 1979887580 | 20000 | 20000 | 20000 | 20000 | 108 |
| 322 | 20230913 | 141600 | 1977727580 | 20000 | 20050 | 20050 | 20000 | 67 |
| 323 | 20230913 | 141500 | 1976387480 | 20050 | 20050 | 20100 | 20000 | 43 |
| 324 | 20230913 | 141400 | 1975525830 | 20050 | 20050 | 20050 | 20050 | 53 |
| 325 | 20230913 | 141300 | 1974463180 | 20050 | 20050 | 20100 | 20050 | 85 |
| 326 | 20230913 | 141200 | 1972758080 | 20100 | 20050 | 20100 | 20050 | 55 |
| 327 | 20230913 | 141100 | 1971655230 | 20050 | 20100 | 20100 | 20050 | 95 |
| 328 | 20230913 | 141000 | 1969749280 | 20000 | 20050 | 20050 | 20000 | 114 |
| 329 | 20230913 | 140900 | 1967464180 | 20050 | 20000 | 20050 | 20000 | 83 |
| 330 | 20230913 | 140800 | 1965802730 | 20000 | 20050 | 20050 | 20000 | 31 |
| 331 | 20230913 | 140700 | 1965181730 | 20000 | 20050 | 20050 | 20000 | 53 |
| 332 | 20230913 | 140600 | 1964119630 | 20050 | 20000 | 20050 | 20000 | 94 |
| 333 | 20230913 | 140500 | 1962235080 | 20050 | 20050 | 20050 | 20000 | 86 |
| 334 | 20230913 | 140400 | 1960512880 | 20050 | 20050 | 20050 | 20050 | 1042 |
| 335 | 20230913 | 140300 | 1939620780 | 20050 | 20050 | 20100 | 20050 | 752 |
| 336 | 20230913 | 140200 | 1924508730 | 20000 | 20000 | 20000 | 20000 | 12 |
| 337 | 20230913 | 140100 | 1924268730 | 20050 | 20100 | 20100 | 20000 | 80 |
| 338 | 20230913 | 140000 | 1922664030 | 20050 | 20050 | 20050 | 20050 | 82 |
| 339 | 20230913 | 135900 | 1921019930 | 20100 | 20100 | 20100 | 20050 | 95 |
| 340 | 20230913 | 135800 | 1919111630 | 20100 | 20100 | 20100 | 20050 | 72 |
| 341 | 20230913 | 135700 | 1917667080 | 20100 | 20100 | 20100 | 20100 | 54 |
| 342 | 20230913 | 135600 | 1916581680 | 20050 | 20100 | 20100 | 20050 | 76 |
| 343 | 20230913 | 135500 | 1915055230 | 20050 | 20100 | 20150 | 20050 | 143 |
| 344 | 20230913 | 135400 | 1912181380 | 20050 | 20050 | 20050 | 20000 | 128 |
| 345 | 20230913 | 135300 | 1909617630 | 20050 | 20050 | 20050 | 20000 | 104 |
| 346 | 20230913 | 135200 | 1907533730 | 20050 | 20050 | 20050 | 20000 | 471 |
| 347 | 20230913 | 135100 | 1898111630 | 20050 | 20000 | 20100 | 20000 | 25 |
| 348 | 20230913 | 135000 | 1897610880 | 20050 | 20050 | 20050 | 20000 | 99 |
| 349 | 20230913 | 134900 | 1895628530 | 20050 | 20050 | 20050 | 20000 | 64 |
| 350 | 20230913 | 134800 | 1894347980 | 20050 | 20050 | 20050 | 20000 | 68 |
| 351 | 20230913 | 134700 | 1892987330 | 20050 | 20050 | 20050 | 20000 | 54 |
| 352 | 20230913 | 134600 | 1891905180 | 20000 | 20050 | 20050 | 20000 | 47 |
| 353 | 20230913 | 134500 | 1890964180 | 20100 | 20050 | 20100 | 20000 | 176 |
| 354 | 20230913 | 134400 | 1887435880 | 20050 | 20000 | 20100 | 20000 | 103 |
| 355 | 20230913 | 134300 | 1885370480 | 20000 | 20050 | 20100 | 20000 | 414 |
| 356 | 20230913 | 134200 | 1877054230 | 20000 | 20000 | 20050 | 20000 | 215 |
| 357 | 20230913 | 134100 | 1872746130 | 20000 | 20000 | 20000 | 20000 | 13 |
| 358 | 20230913 | 134000 | 1872486130 | 20000 | 20000 | 20000 | 20000 | 78 |
| 359 | 20230913 | 133900 | 1870926130 | 20000 | 20050 | 20050 | 20000 | 61 |
| 360 | 20230913 | 133800 | 1869706030 | 20000 | 20050 | 20050 | 20000 | 195 |
| 361 | 20230913 | 133700 | 1865805930 | 20050 | 20000 | 20050 | 20000 | 74 |
| 362 | 20230913 | 133600 | 1864325880 | 20000 | 20000 | 20000 | 20000 | 42 |
| 363 | 20230913 | 133500 | 1863485880 | 20000 | 20000 | 20050 | 20000 | 71 |
| 364 | 20230913 | 133400 | 1862065030 | 20000 | 20000 | 20050 | 19990 | 208 |
| 365 | 20230913 | 133300 | 1857903190 | 20000 | 20050 | 20050 | 20000 | 214 |
| 366 | 20230913 | 133200 | 1853623040 | 20000 | 20000 | 20050 | 20000 | 57 |
| 367 | 20230913 | 133100 | 1852482940 | 20050 | 20050 | 20050 | 20000 | 171 |
| 368 | 20230913 | 133000 | 1849054940 | 20050 | 20050 | 20050 | 20050 | 288 |
| 369 | 20230913 | 132900 | 1843280540 | 20050 | 20050 | 20050 | 20050 | 1 |
| 370 | 20230913 | 132800 | 1843260490 | 20050 | 20050 | 20100 | 20050 | 14 |
| 371 | 20230913 | 132700 | 1842979740 | 20050 | 20050 | 20100 | 20050 | 26 |
| 372 | 20230913 | 132600 | 1842458390 | 20050 | 20100 | 20100 | 20050 | 13 |
| 373 | 20230913 | 132500 | 1842197690 | 20050 | 20050 | 20050 | 20050 | 13 |
| 374 | 20230913 | 132400 | 1841937040 | 20050 | 20050 | 20050 | 20050 | 11 |
| 375 | 20230913 | 132300 | 1841716490 | 20050 | 20050 | 20050 | 20050 | 23 |
| 376 | 20230913 | 132200 | 1841255340 | 20100 | 20100 | 20100 | 20100 | 1 |
| 377 | 20230913 | 132100 | 1841235240 | 20050 | 20100 | 20100 | 20050 | 62 |
| 378 | 20230913 | 132000 | 1839989640 | 20100 | 20050 | 20100 | 20000 | 400 |
| 379 | 20230913 | 131900 | 1831974590 | 20050 | 20050 | 20050 | 20050 | 268 |
| 380 | 20230913 | 131800 | 1826601190 | 20050 | 20100 | 20100 | 20050 | 62 |
| 381 | 20230913 | 131700 | 1825355590 | 20100 | 20000 | 20100 | 19990 | 503 |
| 382 | 20230913 | 131600 | 1815269700 | 20050 | 20000 | 20050 | 19970 | 63 |
| 383 | 20230913 | 131500 | 1814009930 | 20000 | 20000 | 20000 | 20000 | 62 |
| 384 | 20230913 | 131400 | 1812769930 | 19960 | 20000 | 20000 | 19960 | 243 |
| 385 | 20230913 | 131300 | 1807910410 | 20000 | 19960 | 20000 | 19960 | 1330 |
| 386 | 20230913 | 131200 | 1781319750 | 19950 | 19950 | 19950 | 19940 | 825 |
| 387 | 20230913 | 131100 | 1764861120 | 19950 | 19950 | 19950 | 19940 | 73 |
| 388 | 20230913 | 131000 | 1763404890 | 19950 | 19950 | 19950 | 19940 | 99 |
| 389 | 20230913 | 130900 | 1761429960 | 19950 | 19950 | 19950 | 19950 | 278 |
| 390 | 20230913 | 130800 | 1755883860 | 19960 | 19960 | 19960 | 19960 | 56 |
| 391 | 20230913 | 130700 | 1754766100 | 19950 | 19950 | 19950 | 19950 | 25 |
| 392 | 20230913 | 130600 | 1754267350 | 19950 | 19950 | 19950 | 19950 | 298 |
| 393 | 20230913 | 130500 | 1748322250 | 19950 | 19950 | 19950 | 19950 | 317 |
| 394 | 20230913 | 130400 | 1741998100 | 19950 | 19950 | 19950 | 19950 | 12 |
| 395 | 20230913 | 130300 | 1741758700 | 19950 | 19950 | 19950 | 19950 | 24 |
| 396 | 20230913 | 130200 | 1741279900 | 19960 | 19960 | 19960 | 19960 | 412 |
| 397 | 20230913 | 130100 | 1733056380 | 19980 | 19970 | 19980 | 19950 | 2021 |
| 398 | 20230913 | 130000 | 1692727240 | 19970 | 20000 | 20000 | 19970 | 1913 |
| 399 | 20230913 | 125900 | 1654521350 | 19980 | 19980 | 19980 | 19980 | 31 |
| 400 | 20230913 | 125800 | 1653901970 | 19980 | 20000 | 20000 | 19980 | 213 |
| 401 | 20230913 | 125700 | 1649645990 | 19990 | 19990 | 19990 | 19990 | 21 |
| 402 | 20230913 | 125600 | 1649226200 | 19990 | 19990 | 19990 | 19990 | 58 |
| 403 | 20230913 | 125500 | 1648066780 | 19990 | 19990 | 19990 | 19990 | 65 |
| 404 | 20230913 | 125400 | 1646767430 | 19990 | 20000 | 20000 | 19990 | 110 |
| 405 | 20230913 | 125300 | 1644568430 | 19990 | 19990 | 19990 | 19990 | 50 |
| 406 | 20230913 | 125200 | 1643568930 | 19990 | 19990 | 19990 | 19990 | 11 |
| 407 | 20230913 | 125100 | 1643349040 | 19990 | 20000 | 20000 | 19990 | 41 |
| 408 | 20230913 | 125000 | 1642529160 | 20000 | 19990 | 20000 | 19990 | 115 |
| 409 | 20230913 | 124900 | 1640229390 | 19990 | 19990 | 19990 | 19990 | 11 |
| 410 | 20230913 | 124800 | 1640009500 | 19990 | 20000 | 20000 | 19990 | 13 |
| 411 | 20230913 | 124700 | 1639749620 | 19990 | 19990 | 19990 | 19990 | 100 |
| 412 | 20230913 | 124600 | 1637750620 | 19990 | 19990 | 19990 | 19990 | 11 |
| 413 | 20230913 | 124500 | 1637530730 | 19990 | 19980 | 20050 | 19980 | 113 |
| 414 | 20230913 | 124400 | 1635272790 | 19980 | 19980 | 19980 | 19980 | 12 |
| 415 | 20230913 | 124300 | 1635033030 | 20000 | 20000 | 20000 | 20000 | 422 |
| 416 | 20230913 | 124200 | 1626593030 | 20000 | 19980 | 20000 | 19980 | 526 |
| 417 | 20230913 | 124100 | 1616075620 | 19990 | 19990 | 20000 | 19990 | 133 |
| 418 | 20230913 | 124000 | 1613416770 | 19990 | 20000 | 20000 | 19990 | 343 |
| 419 | 20230913 | 123900 | 1606556780 | 20000 | 20000 | 20000 | 20000 | 11 |
| 420 | 20230913 | 123800 | 1606336780 | 20000 | 20000 | 20000 | 20000 | 11 |
| 421 | 20230913 | 123700 | 1606116780 | 20000 | 20000 | 20000 | 20000 | 25 |
| 422 | 20230913 | 123600 | 1605616780 | 20000 | 20000 | 20000 | 20000 | 11 |
| 423 | 20230913 | 123500 | 1605396780 | 20050 | 20000 | 20050 | 20000 | 13 |
| 424 | 20230913 | 123400 | 1605136680 | 20050 | 20000 | 20050 | 20000 | 88 |
| 425 | 20230913 | 123300 | 1603374380 | 20000 | 20000 | 20000 | 20000 | 104 |
| 426 | 20230913 | 123200 | 1601294380 | 20000 | 20050 | 20050 | 20000 | 124 |
| 427 | 20230913 | 123100 | 1598813230 | 20000 | 20000 | 20050 | 20000 | 79 |
| 428 | 20230913 | 123000 | 1597232380 | 20000 | 20000 | 20050 | 20000 | 33 |
| 429 | 20230913 | 122900 | 1596571880 | 20000 | 20000 | 20000 | 20000 | 11 |
| 430 | 20230913 | 122800 | 1596351880 | 20000 | 20000 | 20000 | 20000 | 11 |
| 431 | 20230913 | 122700 | 1596131880 | 20000 | 20000 | 20000 | 20000 | 27 |
| 432 | 20230913 | 122600 | 1595591880 | 20000 | 20000 | 20000 | 20000 | 21 |
| 433 | 20230913 | 122500 | 1595171880 | 20050 | 20000 | 20050 | 20000 | 149 |
| 434 | 20230913 | 122400 | 1592190580 | 20000 | 20000 | 20000 | 20000 | 12 |
| 435 | 20230913 | 122300 | 1591950580 | 20000 | 20050 | 20050 | 20000 | 22 |
| 436 | 20230913 | 122200 | 1591510530 | 20000 | 20000 | 20000 | 20000 | 127 |
| 437 | 20230913 | 122100 | 1588970530 | 20000 | 20050 | 20050 | 20000 | 30 |
| 438 | 20230913 | 122000 | 1588369680 | 20000 | 20000 | 20000 | 20000 | 38 |
| 439 | 20230913 | 121900 | 1587609680 | 20050 | 20000 | 20050 | 20000 | 12 |
| 440 | 20230913 | 121800 | 1587369630 | 20000 | 20000 | 20000 | 20000 | 0 |
| 441 | 20230913 | 121700 | 1587369630 | 20000 | 20000 | 20000 | 20000 | 24 |
| 442 | 20230913 | 121600 | 1586889630 | 20000 | 20000 | 20000 | 20000 | 11 |
| 443 | 20230913 | 121500 | 1586669630 | 20050 | 20000 | 20050 | 20000 | 64 |
| 444 | 20230913 | 121400 | 1585386980 | 20050 | 20000 | 20050 | 20000 | 22 |
| 445 | 20230913 | 121300 | 1584946480 | 20000 | 20000 | 20000 | 20000 | 27 |
| 446 | 20230913 | 121200 | 1584406480 | 20050 | 20000 | 20050 | 20000 | 15 |
| 447 | 20230913 | 121100 | 1584106280 | 20050 | 20050 | 20050 | 20000 | 28 |
| 448 | 20230913 | 121000 | 1583544980 | 20000 | 20000 | 20050 | 20000 | 23 |
| 449 | 20230913 | 120900 | 1583084880 | 20000 | 20000 | 20000 | 20000 | 61 |
| 450 | 20230913 | 120800 | 1581864880 | 20000 | 20000 | 20000 | 20000 | 31 |
| 451 | 20230913 | 120700 | 1581244880 | 20000 | 20000 | 20000 | 20000 | 28 |
| 452 | 20230913 | 120600 | 1580684880 | 20000 | 20000 | 20000 | 20000 | 11 |
| 453 | 20230913 | 120500 | 1580464880 | 20050 | 20050 | 20050 | 20050 | 558 |
| 454 | 20230913 | 120400 | 1569276980 | 20050 | 20050 | 20050 | 20050 | 0 |
| 455 | 20230913 | 120300 | 1569276980 | 20050 | 20050 | 20050 | 20050 | 296 |
| 456 | 20230913 | 120200 | 1563342180 | 20050 | 20050 | 20050 | 20000 | 24 |
| 457 | 20230913 | 120100 | 1562861530 | 20050 | 20000 | 20050 | 19990 | 784 |
| 458 | 20230913 | 120000 | 1547181600 | 19990 | 20000 | 20000 | 19990 | 144 |
| 459 | 20230913 | 115900 | 1544301750 | 20000 | 20000 | 20000 | 20000 | 11 |
| 460 | 20230913 | 115800 | 1544081750 | 20050 | 20000 | 20050 | 20000 | 12 |
| 461 | 20230913 | 115700 | 1543841700 | 20000 | 20000 | 20000 | 20000 | 348 |
| 462 | 20230913 | 115600 | 1536881700 | 20000 | 20000 | 20000 | 20000 | 12 |
| 463 | 20230913 | 115500 | 1536641700 | 20000 | 20000 | 20000 | 20000 | 11 |
| 464 | 20230913 | 115400 | 1536421700 | 20000 | 20000 | 20000 | 20000 | 125 |
| 465 | 20230913 | 115300 | 1533921700 | 20000 | 20050 | 20050 | 20000 | 105 |
| 466 | 20230913 | 115200 | 1531817050 | 20050 | 20000 | 20050 | 20000 | 14 |
| 467 | 20230913 | 115100 | 1531536900 | 20050 | 20050 | 20050 | 20000 | 1049 |
| 468 | 20230913 | 115000 | 1510544900 | 20100 | 20100 | 20100 | 20050 | 30 |
| 469 | 20230913 | 114900 | 1509942450 | 20050 | 20100 | 20100 | 20050 | 13 |
| 470 | 20230913 | 114800 | 1509681750 | 20100 | 20100 | 20100 | 20050 | 23 |
| 471 | 20230913 | 114700 | 1509220000 | 20050 | 20050 | 20050 | 20050 | 25 |
| 472 | 20230913 | 114600 | 1508718750 | 20100 | 20100 | 20100 | 20050 | 26 |
| 473 | 20230913 | 114500 | 1508197250 | 20050 | 20050 | 20100 | 20050 | 125 |
| 474 | 20230913 | 114400 | 1505690400 | 20100 | 20100 | 20100 | 20050 | 98 |
| 475 | 20230913 | 114300 | 1503721750 | 20100 | 20100 | 20100 | 20100 | 11 |
| 476 | 20230913 | 114200 | 1503500650 | 20050 | 20050 | 20050 | 20050 | 511 |
| 477 | 20230913 | 114100 | 1493255100 | 20050 | 20050 | 20050 | 20050 | 12 |
| 478 | 20230913 | 114000 | 1493014500 | 20050 | 20050 | 20100 | 20050 | 43 |
| 479 | 20230913 | 113900 | 1492151500 | 20050 | 20100 | 20100 | 20050 | 16 |
| 480 | 20230913 | 113800 | 1491830450 | 20100 | 20000 | 20100 | 20000 | 284 |
| 481 | 20230913 | 113700 | 1486146050 | 20000 | 20000 | 20050 | 20000 | 345 |
| 482 | 20230913 | 113600 | 1479234250 | 20000 | 20000 | 20000 | 20000 | 50 |
| 483 | 20230913 | 113500 | 1478234250 | 20000 | 19990 | 20050 | 19990 | 777 |
| 484 | 20230913 | 113400 | 1462699770 | 19980 | 19990 | 19990 | 19980 | 571 |
| 485 | 20230913 | 113300 | 1451286090 | 19990 | 20000 | 20000 | 19990 | 13 |
| 486 | 20230913 | 113200 | 1451026210 | 20000 | 20000 | 20000 | 19990 | 24 |
| 487 | 20230913 | 113100 | 1450546320 | 20000 | 20050 | 20050 | 19990 | 41 |
| 488 | 20230913 | 113000 | 1449725440 | 20050 | 19990 | 20050 | 19990 | 1094 |
| 489 | 20230913 | 112900 | 1427845560 | 20000 | 20000 | 20000 | 20000 | 50 |
| 490 | 20230913 | 112800 | 1426845560 | 20000 | 20000 | 20000 | 20000 | 111 |
| 491 | 20230913 | 112700 | 1424625560 | 20000 | 20050 | 20050 | 20000 | 29 |
| 492 | 20230913 | 112600 | 1424045260 | 20050 | 20000 | 20050 | 19990 | 1210 |
| 493 | 20230913 | 112500 | 1399844780 | 20000 | 20000 | 20000 | 20000 | 0 |
| 494 | 20230913 | 112400 | 1399844780 | 20000 | 20000 | 20000 | 20000 | 13 |
| 495 | 20230913 | 112300 | 1399584780 | 20000 | 20000 | 20000 | 20000 | 100 |
| 496 | 20230913 | 112200 | 1397584780 | 20000 | 20000 | 20000 | 20000 | 101 |
| 497 | 20230913 | 112100 | 1395564780 | 19990 | 19990 | 19990 | 19990 | 105 |
| 498 | 20230913 | 112000 | 1393465830 | 19990 | 20000 | 20000 | 19990 | 61 |
| 499 | 20230913 | 111900 | 1392245970 | 20000 | 20000 | 20000 | 20000 | 23 |
| 500 | 20230913 | 111800 | 1391785970 | 20000 | 20000 | 20000 | 20000 | 7 |
| 501 | 20230913 | 111700 | 1391645970 | 20000 | 20050 | 20050 | 20000 | 309 |
| 502 | 20230913 | 111600 | 1385465920 | 20050 | 20050 | 20050 | 20050 | 0 |
| 503 | 20230913 | 111500 | 1385465920 | 20050 | 20000 | 20050 | 20000 | 86 |
| 504 | 20230913 | 111400 | 1383745420 | 20000 | 19990 | 20000 | 19990 | 465 |
| 505 | 20230913 | 111300 | 1374445710 | 19990 | 20000 | 20050 | 19990 | 3096 |
| 506 | 20230913 | 111200 | 1312539280 | 20050 | 20000 | 20050 | 20000 | 439 |
| 507 | 20230913 | 111100 | 1303759030 | 20050 | 20000 | 20050 | 20000 | 11 |
| 508 | 20230913 | 111000 | 1303538530 | 20050 | 20050 | 20050 | 20050 | 1516 |
| 509 | 20230913 | 110900 | 1273142730 | 20100 | 20100 | 20100 | 20100 | 3 |
| 510 | 20230913 | 110800 | 1273082430 | 20100 | 20100 | 20100 | 20100 | 1 |
| 511 | 20230913 | 110700 | 1273062330 | 20100 | 20050 | 20100 | 20050 | 65 |
| 512 | 20230913 | 110600 | 1271758980 | 20050 | 20050 | 20050 | 20050 | 5 |
| 513 | 20230913 | 110500 | 1271658730 | 20050 | 20050 | 20050 | 20050 | 35 |
| 514 | 20230913 | 110400 | 1270956980 | 20050 | 20050 | 20050 | 20050 | 17 |
| 515 | 20230913 | 110300 | 1270616130 | 20100 | 20100 | 20100 | 20100 | 153 |
| 516 | 20230913 | 110200 | 1267540830 | 20100 | 20100 | 20100 | 20100 | 0 |
| 517 | 20230913 | 110100 | 1267540830 | 20100 | 20050 | 20100 | 20050 | 18 |
| 518 | 20230913 | 110000 | 1267179080 | 20050 | 20050 | 20050 | 20050 | 92 |
| 519 | 20230913 | 105900 | 1265334480 | 20050 | 20100 | 20100 | 20050 | 408 |
| 520 | 20230913 | 105800 | 1257143680 | 20050 | 20050 | 20050 | 20050 | 54 |
| 521 | 20230913 | 105700 | 1256060980 | 20050 | 20100 | 20100 | 20050 | 184 |
| 522 | 20230913 | 105600 | 1252363180 | 20100 | 20100 | 20100 | 20100 | 245 |
| 523 | 20230913 | 105500 | 1247438680 | 20150 | 20050 | 20150 | 20050 | 22 |
| 524 | 20230913 | 105400 | 1246996480 | 20100 | 20150 | 20150 | 20050 | 65 |
| 525 | 20230913 | 105300 | 1245689980 | 20100 | 20100 | 20100 | 20100 | 114 |
| 526 | 20230913 | 105200 | 1243398580 | 20050 | 20100 | 20100 | 20050 | 56 |
| 527 | 20230913 | 105100 | 1242274480 | 20050 | 20100 | 20100 | 20050 | 57 |
| 528 | 20230913 | 105000 | 1241130280 | 20050 | 20050 | 20050 | 20050 | 13 |
| 529 | 20230913 | 104900 | 1240869630 | 20100 | 20050 | 20100 | 20050 | 296 |
| 530 | 20230913 | 104800 | 1234928580 | 20100 | 19980 | 20100 | 19980 | 1180 |
| 531 | 20230913 | 104700 | 1211329610 | 19980 | 19980 | 19990 | 19980 | 252 |
| 532 | 20230913 | 104600 | 1206293400 | 19980 | 19970 | 19980 | 19950 | 7286 |
| 533 | 20230913 | 104500 | 1060894530 | 19960 | 19960 | 19960 | 19960 | 183 |
| 534 | 20230913 | 104400 | 1057241850 | 19960 | 20000 | 20000 | 19950 | 3757 |
| 535 | 20230913 | 104300 | 982205900 | 20000 | 20050 | 20050 | 20000 | 2313 |
| 536 | 20230913 | 104200 | 935945850 | 20050 | 20050 | 20050 | 20000 | 166 |
| 537 | 20230913 | 104100 | 932619950 | 20050 | 20050 | 20050 | 20000 | 3300 |
| 538 | 20230913 | 104000 | 866617500 | 20050 | 20050 | 20100 | 20050 | 1401 |
| 539 | 20230913 | 103900 | 838526600 | 20100 | 20100 | 20100 | 20100 | 5 |
| 540 | 20230913 | 103800 | 838426100 | 20100 | 20100 | 20100 | 20100 | 272 |
| 541 | 20230913 | 103700 | 832958900 | 20050 | 20100 | 20100 | 20050 | 102 |
| 542 | 20230913 | 103600 | 830909250 | 20050 | 20050 | 20050 | 20050 | 1 |
| 543 | 20230913 | 103500 | 830889200 | 20050 | 20050 | 20100 | 20050 | 132 |
| 544 | 20230913 | 103400 | 828242550 | 20050 | 20050 | 20050 | 20050 | 35 |
| 545 | 20230913 | 103300 | 827540800 | 20050 | 20050 | 20050 | 20050 | 549 |
| 546 | 20230913 | 103200 | 816533350 | 20050 | 20050 | 20050 | 20050 | 25 |
| 547 | 20230913 | 103100 | 816032100 | 20100 | 20050 | 20100 | 20050 | 277 |
| 548 | 20230913 | 103000 | 810468400 | 20050 | 20050 | 20100 | 20050 | 39 |
| 549 | 20230913 | 102900 | 809685200 | 20100 | 20100 | 20100 | 20100 | 1 |
| 550 | 20230913 | 102800 | 809665100 | 20050 | 20050 | 20100 | 20050 | 131 |
| 551 | 20230913 | 102700 | 807038300 | 20050 | 20100 | 20100 | 20050 | 349 |
| 552 | 20230913 | 102600 | 800040600 | 20100 | 20050 | 20100 | 20050 | 313 |
| 553 | 20230913 | 102500 | 793749850 | 20100 | 20100 | 20150 | 20000 | 9644 |
| 554 | 20230913 | 102400 | 600522700 | 20150 | 20200 | 20200 | 20100 | 4824 |
| 555 | 20230913 | 102300 | 503225000 | 20250 | 20200 | 20250 | 20200 | 52 |
| 556 | 20230913 | 102200 | 502174550 | 20200 | 20200 | 20250 | 20200 | 173 |
| 557 | 20230913 | 102100 | 498674700 | 20200 | 20300 | 20300 | 20200 | 330 |
| 558 | 20230913 | 102000 | 492007000 | 20250 | 20250 | 20250 | 20250 | 2576 |
| 559 | 20230913 | 101900 | 439843000 | 20250 | 20250 | 20250 | 20250 | 528 |
| 560 | 20230913 | 101800 | 429151000 | 20250 | 20250 | 20250 | 20250 | 358 |
| 561 | 20230913 | 101700 | 421901500 | 20250 | 20300 | 20300 | 20250 | 10 |
| 562 | 20230913 | 101600 | 421698950 | 20300 | 20300 | 20300 | 20300 | 1088 |
| 563 | 20230913 | 101500 | 399612550 | 20300 | 20300 | 20300 | 20300 | 16 |
| 564 | 20230913 | 101400 | 399287750 | 20250 | 20300 | 20300 | 20250 | 158 |
| 565 | 20230913 | 101300 | 396080750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 566 | 20230913 | 101200 | 396080750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 567 | 20230913 | 101100 | 396080750 | 20300 | 20300 | 20300 | 20300 | 0 |
| 568 | 20230913 | 101000 | 396080750 | 20300 | 20300 | 20350 | 20300 | 1043 |
| 569 | 20230913 | 100900 | 374907000 | 20250 | 20250 | 20250 | 20250 | 50 |
| 570 | 20230913 | 100800 | 373894500 | 20300 | 20300 | 20300 | 20300 | 10 |
| 571 | 20230913 | 100700 | 373691500 | 20250 | 20300 | 20300 | 20250 | 80 |
| 572 | 20230913 | 100600 | 372069000 | 20250 | 20250 | 20250 | 20250 | 213 |
| 573 | 20230913 | 100500 | 367755750 | 20250 | 20250 | 20250 | 20250 | 552 |
| 574 | 20230913 | 100400 | 356577750 | 20250 | 20250 | 20250 | 20250 | 12 |
| 575 | 20230913 | 100300 | 356334750 | 20250 | 20250 | 20250 | 20250 | 50 |
| 576 | 20230913 | 100200 | 355322250 | 20300 | 20250 | 20300 | 20250 | 25 |
| 577 | 20230913 | 100100 | 354815650 | 20250 | 20300 | 20350 | 20250 | 748 |
| 578 | 20230913 | 100000 | 339632550 | 20300 | 20300 | 20300 | 20300 | 0 |
| 579 | 20230913 | 095900 | 339632550 | 20300 | 20350 | 20400 | 20300 | 3256 |
| 580 | 20230913 | 095800 | 273372550 | 20350 | 20400 | 20400 | 20350 | 82 |
| 581 | 20230913 | 095700 | 271703700 | 20350 | 20400 | 20400 | 20350 | 427 |
| 582 | 20230913 | 095600 | 262993350 | 20450 | 20450 | 20450 | 20450 | 62 |
| 583 | 20230913 | 095500 | 261725450 | 20450 | 20350 | 20450 | 20350 | 1127 |
| 584 | 20230913 | 095400 | 238786400 | 20350 | 20350 | 20350 | 20300 | 446 |
| 585 | 20230913 | 095300 | 229714800 | 20350 | 20350 | 20350 | 20350 | 1 |
| 586 | 20230913 | 095200 | 229694450 | 20350 | 20350 | 20350 | 20350 | 50 |
| 587 | 20230913 | 095100 | 228676950 | 20350 | 20300 | 20350 | 20300 | 33 |
| 588 | 20230913 | 095000 | 228006050 | 20300 | 20350 | 20350 | 20300 | 2 |
| 589 | 20230913 | 094900 | 227965400 | 20300 | 20300 | 20300 | 20300 | 758 |
| 590 | 20230913 | 094800 | 212578000 | 20300 | 20350 | 20350 | 20300 | 126 |
| 591 | 20230913 | 094700 | 210020150 | 20350 | 20350 | 20350 | 20350 | 588 |
| 592 | 20230913 | 094600 | 198054350 | 20350 | 20350 | 20400 | 20350 | 292 |
| 593 | 20230913 | 094500 | 192104650 | 20350 | 20350 | 20350 | 20350 | 0 |
| 594 | 20230913 | 094400 | 192104650 | 20350 | 20350 | 20350 | 20350 | 31 |
| 595 | 20230913 | 094300 | 191473800 | 20400 | 20400 | 20400 | 20400 | 2 |
| 596 | 20230913 | 094200 | 191433000 | 20400 | 20400 | 20400 | 20400 | 12 |
| 597 | 20230913 | 094100 | 191188200 | 20400 | 20400 | 20400 | 20400 | 343 |
| 598 | 20230913 | 094000 | 184191000 | 20400 | 20500 | 20500 | 20400 | 19 |
| 599 | 20230913 | 093900 | 183801600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 600 | 20230913 | 093800 | 183801600 | 20500 | 20500 | 20500 | 20500 | 6 |
| 601 | 20230913 | 093700 | 183678600 | 20500 | 20500 | 20500 | 20500 | 524 |
| 602 | 20230913 | 093600 | 172936600 | 20500 | 20500 | 20500 | 20500 | 135 |
| 603 | 20230913 | 093500 | 170169100 | 20500 | 20500 | 20500 | 20500 | 4 |
| 604 | 20230913 | 093400 | 170087100 | 20500 | 20500 | 20500 | 20500 | 55 |
| 605 | 20230913 | 093300 | 168959600 | 20500 | 20500 | 20500 | 20500 | 25 |
| 606 | 20230913 | 093200 | 168447100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 607 | 20230913 | 093100 | 168447100 | 20500 | 20400 | 20500 | 20400 | 261 |
| 608 | 20230913 | 093000 | 163097150 | 20500 | 20450 | 20500 | 20450 | 220 |
| 609 | 20230913 | 092900 | 158597200 | 20400 | 20400 | 20400 | 20400 | 1 |
| 610 | 20230913 | 092800 | 158576800 | 20400 | 20400 | 20400 | 20400 | 650 |
| 611 | 20230913 | 092700 | 145316800 | 20300 | 20300 | 20300 | 20300 | 17 |
| 612 | 20230913 | 092600 | 144971700 | 20300 | 20300 | 20300 | 20300 | 0 |
| 613 | 20230913 | 092500 | 144971700 | 20300 | 20300 | 20300 | 20300 | 50 |
| 614 | 20230913 | 092400 | 143956700 | 20250 | 20250 | 20250 | 20250 | 0 |
| 615 | 20230913 | 092300 | 143956700 | 20250 | 20250 | 20250 | 20250 | 163 |
| 616 | 20230913 | 092200 | 140655950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 617 | 20230913 | 092100 | 140655950 | 20250 | 20300 | 20300 | 20250 | 956 |
| 618 | 20230913 | 092000 | 121282350 | 20300 | 20300 | 20400 | 20250 | 625 |
| 619 | 20230913 | 091900 | 108593350 | 20300 | 20300 | 20300 | 20300 | 241 |
| 620 | 20230913 | 091800 | 103701050 | 20300 | 20300 | 20300 | 20300 | 0 |
| 621 | 20230913 | 091700 | 103701050 | 20300 | 20300 | 20300 | 20250 | 532 |
| 622 | 20230913 | 091600 | 92903950 | 20300 | 20300 | 20300 | 20300 | 206 |
| 623 | 20230913 | 091500 | 88722150 | 20300 | 20300 | 20300 | 20300 | 1 |
| 624 | 20230913 | 091400 | 88701850 | 20300 | 20300 | 20400 | 20250 | 1295 |
| 625 | 20230913 | 091300 | 62446100 | 20300 | 20350 | 20350 | 20300 | 684 |
| 626 | 20230913 | 091200 | 48560400 | 20400 | 20400 | 20400 | 20300 | 273 |
| 627 | 20230913 | 091100 | 43003000 | 20400 | 20400 | 20400 | 20400 | 259 |
| 628 | 20230913 | 091000 | 37719400 | 20450 | 20450 | 20450 | 20450 | 18 |
| 629 | 20230913 | 090900 | 37351300 | 20450 | 20450 | 20450 | 20450 | 54 |
| 630 | 20230913 | 090800 | 36247000 | 20450 | 20450 | 20450 | 20450 | 4 |
| 631 | 20230913 | 090700 | 36165200 | 20500 | 20450 | 20500 | 20450 | 67 |
| 632 | 20230913 | 090600 | 34792600 | 20500 | 20500 | 20500 | 20500 | 1 |
| 633 | 20230913 | 090500 | 34772100 | 20450 | 20400 | 20450 | 20400 | 229 |
| 634 | 20230913 | 090400 | 30100000 | 20450 | 20450 | 20450 | 20450 | 50 |
| 635 | 20230913 | 090300 | 29077500 | 20450 | 20450 | 20450 | 20450 | 50 |
| 636 | 20230913 | 090200 | 28055000 | 20400 | 20500 | 20500 | 20400 | 538 |
| 637 | 20230913 | 090100 | 17044500 | 20450 | 20550 | 20550 | 20450 | 3 |
| 638 | 20230913 | 090000 | 16983050 | 20450 | 20500 | 20500 | 20450 | 708 |