32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 3 | 20230913 | 190600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 4 | 20230913 | 190500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 5 | 20230913 | 190400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 6 | 20230913 | 190300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 7 | 20230913 | 190200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 8 | 20230913 | 190100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 9 | 20230913 | 190000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 10 | 20230913 | 185900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 11 | 20230913 | 185800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 12 | 20230913 | 185700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 13 | 20230913 | 185600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 14 | 20230913 | 185500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 15 | 20230913 | 185400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 16 | 20230913 | 185300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 17 | 20230913 | 185200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 18 | 20230913 | 185100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 19 | 20230913 | 185000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 20 | 20230913 | 184900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 21 | 20230913 | 184800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 22 | 20230913 | 184700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 23 | 20230913 | 184600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 24 | 20230913 | 184500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 25 | 20230913 | 184400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 26 | 20230913 | 184300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 27 | 20230913 | 184200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 28 | 20230913 | 184100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 29 | 20230913 | 184000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 30 | 20230913 | 183900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 31 | 20230913 | 183800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 32 | 20230913 | 183700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 33 | 20230913 | 183600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 34 | 20230913 | 183500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 35 | 20230913 | 183400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 36 | 20230913 | 183300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 37 | 20230913 | 183200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 38 | 20230913 | 183100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 39 | 20230913 | 183000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 40 | 20230913 | 182900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 41 | 20230913 | 182800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 42 | 20230913 | 182700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 43 | 20230913 | 182600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 44 | 20230913 | 182500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 45 | 20230913 | 182400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 46 | 20230913 | 182300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 47 | 20230913 | 182200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 48 | 20230913 | 182100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 49 | 20230913 | 182000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 50 | 20230913 | 181900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 51 | 20230913 | 181800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 52 | 20230913 | 181700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 53 | 20230913 | 181600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 54 | 20230913 | 181500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 55 | 20230913 | 181400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 56 | 20230913 | 181300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 57 | 20230913 | 181200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 58 | 20230913 | 181100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 59 | 20230913 | 181000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 60 | 20230913 | 180900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 61 | 20230913 | 180800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 62 | 20230913 | 180700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 63 | 20230913 | 180600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 64 | 20230913 | 180500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 65 | 20230913 | 180400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 66 | 20230913 | 180300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 67 | 20230913 | 180200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 68 | 20230913 | 180100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 69 | 20230913 | 180000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 70 | 20230913 | 175900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 71 | 20230913 | 175800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 72 | 20230913 | 175700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 73 | 20230913 | 175600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 74 | 20230913 | 175500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 75 | 20230913 | 175400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 76 | 20230913 | 175300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 77 | 20230913 | 175200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 78 | 20230913 | 175100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 79 | 20230913 | 175000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 80 | 20230913 | 174900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 81 | 20230913 | 174800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 82 | 20230913 | 174700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 83 | 20230913 | 174600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 84 | 20230913 | 174500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 85 | 20230913 | 174400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 86 | 20230913 | 174300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 87 | 20230913 | 174200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 88 | 20230913 | 174100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 89 | 20230913 | 174000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 90 | 20230913 | 173900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 91 | 20230913 | 173800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 92 | 20230913 | 173700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 93 | 20230913 | 173600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 94 | 20230913 | 173500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 95 | 20230913 | 173400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 96 | 20230913 | 173300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 97 | 20230913 | 173200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 98 | 20230913 | 173100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 99 | 20230913 | 173000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 100 | 20230913 | 172900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 101 | 20230913 | 172800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 102 | 20230913 | 172700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 103 | 20230913 | 172600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 104 | 20230913 | 172500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 105 | 20230913 | 172400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 106 | 20230913 | 172300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 107 | 20230913 | 172200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 108 | 20230913 | 172100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 109 | 20230913 | 172000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 110 | 20230913 | 171900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 111 | 20230913 | 171800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 112 | 20230913 | 171700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 113 | 20230913 | 171600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 114 | 20230913 | 171500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 115 | 20230913 | 171400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 116 | 20230913 | 171300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 117 | 20230913 | 171200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 118 | 20230913 | 171100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 119 | 20230913 | 171000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 120 | 20230913 | 170900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 121 | 20230913 | 170800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 122 | 20230913 | 170700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 123 | 20230913 | 170600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 124 | 20230913 | 170500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 125 | 20230913 | 170400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 126 | 20230913 | 170300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 127 | 20230913 | 170200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 128 | 20230913 | 170100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 129 | 20230913 | 170000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 130 | 20230913 | 165900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 131 | 20230913 | 165800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 132 | 20230913 | 165700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 133 | 20230913 | 165600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 134 | 20230913 | 165500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 135 | 20230913 | 165400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 136 | 20230913 | 165300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 137 | 20230913 | 165200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 138 | 20230913 | 165100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 139 | 20230913 | 165000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 140 | 20230913 | 164900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 141 | 20230913 | 164800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 142 | 20230913 | 164700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 143 | 20230913 | 164600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 144 | 20230913 | 164500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 145 | 20230913 | 164400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 146 | 20230913 | 164300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 147 | 20230913 | 164200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 148 | 20230913 | 164100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 149 | 20230913 | 164000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 150 | 20230913 | 163900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 151 | 20230913 | 163800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 152 | 20230913 | 163700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 153 | 20230913 | 163600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 154 | 20230913 | 163500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 155 | 20230913 | 163400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 156 | 20230913 | 163300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 157 | 20230913 | 163200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 158 | 20230913 | 163100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 159 | 20230913 | 163000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 160 | 20230913 | 162900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 161 | 20230913 | 162800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 162 | 20230913 | 162700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 163 | 20230913 | 162600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 164 | 20230913 | 162500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 165 | 20230913 | 162400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 166 | 20230913 | 162300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 167 | 20230913 | 162200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 168 | 20230913 | 162100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 169 | 20230913 | 162000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 170 | 20230913 | 161900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 171 | 20230913 | 161800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 172 | 20230913 | 161700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 173 | 20230913 | 161600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 174 | 20230913 | 161500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 175 | 20230913 | 161400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 176 | 20230913 | 161300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 177 | 20230913 | 161200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 178 | 20230913 | 161100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 179 | 20230913 | 161000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 180 | 20230913 | 160900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 181 | 20230913 | 160800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 182 | 20230913 | 160700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 183 | 20230913 | 160600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 184 | 20230913 | 160500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 185 | 20230913 | 160400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 186 | 20230913 | 160300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 187 | 20230913 | 160200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 188 | 20230913 | 160100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 189 | 20230913 | 160000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 190 | 20230913 | 155900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 191 | 20230913 | 155800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 192 | 20230913 | 155700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 193 | 20230913 | 155600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 194 | 20230913 | 155500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 195 | 20230913 | 155400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 196 | 20230913 | 155300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 197 | 20230913 | 155200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 198 | 20230913 | 155100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 199 | 20230913 | 155000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 200 | 20230913 | 154900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 201 | 20230913 | 154800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 202 | 20230913 | 154700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 203 | 20230913 | 154600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 204 | 20230913 | 154500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 205 | 20230913 | 154400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 206 | 20230913 | 154300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 207 | 20230913 | 154200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 208 | 20230913 | 154100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 209 | 20230913 | 154000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 210 | 20230913 | 153900 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 211 | 20230913 | 153800 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 212 | 20230913 | 153700 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 213 | 20230913 | 153600 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 214 | 20230913 | 153500 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 215 | 20230913 | 153400 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 216 | 20230913 | 153300 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 217 | 20230913 | 153200 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 218 | 20230913 | 153100 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 0 |
| 219 | 20230913 | 153000 | 8434798710 | 16950 | 16950 | 16950 | 16950 | 15221 |
| 220 | 20230913 | 152900 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 221 | 20230913 | 152800 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 222 | 20230913 | 152700 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 223 | 20230913 | 152600 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 224 | 20230913 | 152500 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 225 | 20230913 | 152400 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 226 | 20230913 | 152300 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 227 | 20230913 | 152200 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 228 | 20230913 | 152100 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 229 | 20230913 | 152000 | 8176802760 | 16980 | 16980 | 16980 | 16980 | 0 |
| 230 | 20230913 | 151900 | 8176802760 | 16980 | 16970 | 16990 | 16960 | 718 |
| 231 | 20230913 | 151800 | 8164613970 | 16970 | 16960 | 16970 | 16960 | 831 |
| 232 | 20230913 | 151700 | 8150512360 | 16960 | 16970 | 16980 | 16960 | 2671 |
| 233 | 20230913 | 151600 | 8105183720 | 16970 | 16960 | 16970 | 16960 | 1198 |
| 234 | 20230913 | 151500 | 8084862380 | 16960 | 16970 | 16980 | 16960 | 1902 |
| 235 | 20230913 | 151400 | 8052585780 | 16970 | 16980 | 16980 | 16970 | 358 |
| 236 | 20230913 | 151300 | 8046508360 | 16980 | 16970 | 16980 | 16960 | 1000 |
| 237 | 20230913 | 151200 | 8029536220 | 16970 | 16990 | 16990 | 16960 | 2328 |
| 238 | 20230913 | 151100 | 7989995180 | 16990 | 16960 | 16990 | 16960 | 2618 |
| 239 | 20230913 | 151000 | 7945563050 | 16960 | 16960 | 16970 | 16960 | 410 |
| 240 | 20230913 | 150900 | 7938606700 | 16970 | 16960 | 16970 | 16960 | 1104 |
| 241 | 20230913 | 150800 | 7919877700 | 16970 | 16960 | 16970 | 16950 | 1644 |
| 242 | 20230913 | 150700 | 7891995210 | 16950 | 16960 | 16970 | 16950 | 1460 |
| 243 | 20230913 | 150600 | 7867232200 | 16970 | 16960 | 16970 | 16960 | 699 |
| 244 | 20230913 | 150500 | 7855374330 | 16960 | 16960 | 16970 | 16960 | 1405 |
| 245 | 20230913 | 150400 | 7831544760 | 16970 | 16960 | 16970 | 16960 | 551 |
| 246 | 20230913 | 150300 | 7822199690 | 16960 | 16970 | 16970 | 16950 | 526 |
| 247 | 20230913 | 150200 | 7813278510 | 16950 | 16970 | 16970 | 16940 | 4676 |
| 248 | 20230913 | 150100 | 7733992800 | 16960 | 16960 | 16970 | 16960 | 292 |
| 249 | 20230913 | 150000 | 7729038120 | 16970 | 16960 | 16970 | 16950 | 941 |
| 250 | 20230913 | 145900 | 7713078040 | 16960 | 16960 | 16970 | 16960 | 2023 |
| 251 | 20230913 | 145800 | 7678761210 | 16960 | 16960 | 16960 | 16950 | 794 |
| 252 | 20230913 | 145700 | 7665300100 | 16960 | 16950 | 16960 | 16950 | 1325 |
| 253 | 20230913 | 145600 | 7642840140 | 16940 | 16940 | 16950 | 16940 | 1035 |
| 254 | 20230913 | 145500 | 7625305250 | 16940 | 16940 | 16940 | 16930 | 510 |
| 255 | 20230913 | 145400 | 7616666050 | 16940 | 16970 | 16970 | 16930 | 3143 |
| 256 | 20230913 | 145300 | 7563399050 | 16970 | 16960 | 16970 | 16960 | 503 |
| 257 | 20230913 | 145200 | 7554866570 | 16960 | 16980 | 16980 | 16960 | 1295 |
| 258 | 20230913 | 145100 | 7532894410 | 16980 | 16980 | 16980 | 16970 | 383 |
| 259 | 20230913 | 145000 | 7526391370 | 16980 | 16960 | 16980 | 16960 | 496 |
| 260 | 20230913 | 144900 | 7517971610 | 16970 | 16960 | 16980 | 16960 | 958 |
| 261 | 20230913 | 144800 | 7501715080 | 16960 | 16970 | 16970 | 16960 | 733 |
| 262 | 20230913 | 144700 | 7489276210 | 16970 | 16970 | 16980 | 16960 | 1265 |
| 263 | 20230913 | 144600 | 7467803640 | 16970 | 16980 | 16990 | 16970 | 4166 |
| 264 | 20230913 | 144500 | 7397039090 | 16980 | 16990 | 16990 | 16980 | 180 |
| 265 | 20230913 | 144400 | 7393981390 | 16990 | 16980 | 16990 | 16980 | 737 |
| 266 | 20230913 | 144300 | 7381464920 | 16990 | 16980 | 16990 | 16980 | 201 |
| 267 | 20230913 | 144200 | 7378050330 | 16980 | 16970 | 16990 | 16970 | 1033 |
| 268 | 20230913 | 144100 | 7360510030 | 16980 | 16950 | 16990 | 16950 | 6585 |
| 269 | 20230913 | 144000 | 7248849800 | 16950 | 16940 | 16950 | 16940 | 323 |
| 270 | 20230913 | 143900 | 7243376170 | 16950 | 16950 | 16950 | 16950 | 282 |
| 271 | 20230913 | 143800 | 7238596270 | 16950 | 16950 | 16950 | 16940 | 332 |
| 272 | 20230913 | 143700 | 7232969660 | 16940 | 16930 | 16950 | 16930 | 415 |
| 273 | 20230913 | 143600 | 7225938940 | 16940 | 16980 | 16980 | 16940 | 6911 |
| 274 | 20230913 | 143500 | 7108759330 | 16980 | 16990 | 16990 | 16960 | 1860 |
| 275 | 20230913 | 143400 | 7077194740 | 16980 | 16990 | 16990 | 16980 | 1923 |
| 276 | 20230913 | 143300 | 7044523450 | 16990 | 16980 | 16990 | 16970 | 1553 |
| 277 | 20230913 | 143200 | 7018149080 | 16970 | 16970 | 16980 | 16970 | 149 |
| 278 | 20230913 | 143100 | 7015619450 | 16970 | 16980 | 16980 | 16960 | 1506 |
| 279 | 20230913 | 143000 | 6990072240 | 16970 | 16970 | 16970 | 16960 | 731 |
| 280 | 20230913 | 142900 | 6977671180 | 16960 | 16960 | 16970 | 16960 | 105 |
| 281 | 20230913 | 142800 | 6975889580 | 16970 | 16970 | 16970 | 16960 | 1302 |
| 282 | 20230913 | 142700 | 6953805370 | 16970 | 16970 | 16970 | 16960 | 1711 |
| 283 | 20230913 | 142600 | 6924782130 | 16970 | 16970 | 16970 | 16960 | 999 |
| 284 | 20230913 | 142500 | 6907831430 | 16960 | 16970 | 16970 | 16960 | 144 |
| 285 | 20230913 | 142400 | 6905388890 | 16960 | 16970 | 16970 | 16960 | 329 |
| 286 | 20230913 | 142300 | 6899806930 | 16970 | 16960 | 16970 | 16960 | 311 |
| 287 | 20230913 | 142200 | 6894531590 | 16960 | 16960 | 16960 | 16930 | 1521 |
| 288 | 20230913 | 142100 | 6868755190 | 16960 | 16960 | 16970 | 16950 | 340 |
| 289 | 20230913 | 142000 | 6862987610 | 16950 | 16990 | 16990 | 16950 | 9329 |
| 290 | 20230913 | 141900 | 6704840380 | 16990 | 16980 | 16990 | 16980 | 476 |
| 291 | 20230913 | 141800 | 6696756120 | 16970 | 16970 | 16980 | 16970 | 306 |
| 292 | 20230913 | 141700 | 6691562490 | 16970 | 16980 | 16980 | 16960 | 3616 |
| 293 | 20230913 | 141600 | 6630204750 | 16970 | 16980 | 16980 | 16970 | 196 |
| 294 | 20230913 | 141500 | 6626876750 | 16990 | 17000 | 17000 | 16980 | 1063 |
| 295 | 20230913 | 141400 | 6608820830 | 17000 | 16990 | 17000 | 16980 | 940 |
| 296 | 20230913 | 141300 | 6592849390 | 16990 | 17000 | 17010 | 16990 | 481 |
| 297 | 20230913 | 141200 | 6584671330 | 17000 | 17000 | 17000 | 16990 | 204 |
| 298 | 20230913 | 141100 | 6581203430 | 17000 | 17000 | 17000 | 16990 | 154 |
| 299 | 20230913 | 141000 | 6578585500 | 17000 | 16990 | 17000 | 16980 | 129 |
| 300 | 20230913 | 140900 | 6576393290 | 16990 | 16990 | 16990 | 16990 | 80 |
| 301 | 20230913 | 140800 | 6575034090 | 16990 | 16980 | 16990 | 16970 | 542 |
| 302 | 20230913 | 140700 | 6565829600 | 16980 | 16990 | 16990 | 16980 | 192 |
| 303 | 20230913 | 140600 | 6562568070 | 17000 | 17010 | 17010 | 16990 | 535 |
| 304 | 20230913 | 140500 | 6553473190 | 17010 | 17010 | 17010 | 17000 | 373 |
| 305 | 20230913 | 140400 | 6547130450 | 17010 | 17010 | 17020 | 17010 | 467 |
| 306 | 20230913 | 140300 | 6539184840 | 17010 | 17020 | 17020 | 17010 | 450 |
| 307 | 20230913 | 140200 | 6531529400 | 17010 | 17030 | 17030 | 17010 | 348 |
| 308 | 20230913 | 140100 | 6525605870 | 17030 | 17020 | 17030 | 17020 | 431 |
| 309 | 20230913 | 140000 | 6518267890 | 17030 | 17020 | 17030 | 17020 | 1324 |
| 310 | 20230913 | 135900 | 6495730180 | 17030 | 17040 | 17040 | 17020 | 952 |
| 311 | 20230913 | 135800 | 6479516350 | 17040 | 17030 | 17040 | 17030 | 291 |
| 312 | 20230913 | 135700 | 6474559770 | 17030 | 17030 | 17030 | 17020 | 891 |
| 313 | 20230913 | 135600 | 6459391160 | 17020 | 17030 | 17030 | 17020 | 189 |
| 314 | 20230913 | 135500 | 6456172510 | 17030 | 17030 | 17030 | 17020 | 367 |
| 315 | 20230913 | 135400 | 6449923260 | 17030 | 17020 | 17030 | 17020 | 338 |
| 316 | 20230913 | 135300 | 6444169100 | 17010 | 17020 | 17020 | 17010 | 1011 |
| 317 | 20230913 | 135200 | 6426962000 | 17010 | 17020 | 17020 | 17010 | 266 |
| 318 | 20230913 | 135100 | 6422435840 | 17020 | 17010 | 17020 | 17010 | 235 |
| 319 | 20230913 | 135000 | 6418437870 | 17010 | 16990 | 17010 | 16980 | 705 |
| 320 | 20230913 | 134900 | 6406456850 | 16960 | 17010 | 17020 | 16940 | 5191 |
| 321 | 20230913 | 134800 | 6318406120 | 17020 | 17020 | 17020 | 17020 | 276 |
| 322 | 20230913 | 134700 | 6313708600 | 17020 | 17020 | 17020 | 17010 | 283 |
| 323 | 20230913 | 134600 | 6308892080 | 17020 | 17020 | 17020 | 17010 | 187 |
| 324 | 20230913 | 134500 | 6305709440 | 17020 | 17020 | 17020 | 17010 | 729 |
| 325 | 20230913 | 134400 | 6293302230 | 17020 | 17020 | 17020 | 17010 | 252 |
| 326 | 20230913 | 134300 | 6289014910 | 17020 | 17020 | 17020 | 17000 | 335 |
| 327 | 20230913 | 134200 | 6283315750 | 17000 | 17020 | 17020 | 17000 | 533 |
| 328 | 20230913 | 134100 | 6274245790 | 17010 | 17000 | 17010 | 16990 | 1206 |
| 329 | 20230913 | 134000 | 6253742800 | 16990 | 17000 | 17000 | 16990 | 64 |
| 330 | 20230913 | 133900 | 6252654990 | 17000 | 17000 | 17000 | 16990 | 349 |
| 331 | 20230913 | 133800 | 6246722100 | 17000 | 16990 | 17000 | 16990 | 108 |
| 332 | 20230913 | 133700 | 6244886350 | 16990 | 16970 | 16990 | 16970 | 91 |
| 333 | 20230913 | 133600 | 6243340330 | 16950 | 16980 | 17000 | 16950 | 1198 |
| 334 | 20230913 | 133500 | 6223005530 | 16980 | 17000 | 17000 | 16980 | 631 |
| 335 | 20230913 | 133400 | 6212286640 | 17000 | 16990 | 17000 | 16990 | 528 |
| 336 | 20230913 | 133300 | 6203313020 | 17000 | 17000 | 17000 | 16990 | 199 |
| 337 | 20230913 | 133200 | 6199930610 | 16990 | 16980 | 17000 | 16980 | 665 |
| 338 | 20230913 | 133100 | 6188634470 | 16980 | 16970 | 16980 | 16970 | 181 |
| 339 | 20230913 | 133000 | 6185561700 | 16970 | 16960 | 16980 | 16960 | 461 |
| 340 | 20230913 | 132900 | 6177734720 | 16960 | 16980 | 16990 | 16960 | 165 |
| 341 | 20230913 | 132800 | 6174932580 | 16980 | 16980 | 16980 | 16940 | 552 |
| 342 | 20230913 | 132700 | 6165566660 | 16980 | 16980 | 16990 | 16940 | 7631 |
| 343 | 20230913 | 132600 | 6036100980 | 16980 | 16990 | 16990 | 16980 | 296 |
| 344 | 20230913 | 132500 | 6031074320 | 16990 | 16990 | 16990 | 16980 | 277 |
| 345 | 20230913 | 132400 | 6026368320 | 16990 | 16990 | 16990 | 16980 | 131 |
| 346 | 20230913 | 132300 | 6024142690 | 16990 | 16980 | 16990 | 16980 | 344 |
| 347 | 20230913 | 132200 | 6018299970 | 16990 | 17000 | 17000 | 16980 | 1230 |
| 348 | 20230913 | 132100 | 5997407320 | 17000 | 16980 | 17000 | 16980 | 278 |
| 349 | 20230913 | 132000 | 5992683640 | 16990 | 16990 | 17000 | 16970 | 1158 |
| 350 | 20230913 | 131900 | 5973011610 | 16990 | 17000 | 17000 | 16990 | 283 |
| 351 | 20230913 | 131800 | 5968200880 | 16990 | 16990 | 17000 | 16990 | 435 |
| 352 | 20230913 | 131700 | 5960807950 | 16990 | 17000 | 17000 | 16990 | 68 |
| 353 | 20230913 | 131600 | 5959652080 | 17000 | 17000 | 17010 | 17000 | 398 |
| 354 | 20230913 | 131500 | 5952885400 | 17000 | 17020 | 17020 | 17000 | 1900 |
| 355 | 20230913 | 131400 | 5920581140 | 17020 | 17030 | 17030 | 17010 | 5221 |
| 356 | 20230913 | 131300 | 5831770750 | 17020 | 16980 | 17020 | 16970 | 3135 |
| 357 | 20230913 | 131200 | 5778496550 | 16970 | 16980 | 16980 | 16970 | 688 |
| 358 | 20230913 | 131100 | 5766819760 | 16980 | 16970 | 16980 | 16970 | 832 |
| 359 | 20230913 | 131000 | 5752699100 | 16980 | 16980 | 16980 | 16970 | 148 |
| 360 | 20230913 | 130900 | 5750186310 | 16980 | 17000 | 17000 | 16960 | 2705 |
| 361 | 20230913 | 130800 | 5704276980 | 17000 | 17010 | 17010 | 17000 | 551 |
| 362 | 20230913 | 130700 | 5694909800 | 17010 | 17000 | 17010 | 16990 | 1395 |
| 363 | 20230913 | 130600 | 5671195710 | 17000 | 17010 | 17010 | 17000 | 1122 |
| 364 | 20230913 | 130500 | 5652118720 | 17010 | 17010 | 17020 | 17010 | 467 |
| 365 | 20230913 | 130400 | 5644173760 | 17020 | 17010 | 17030 | 17010 | 928 |
| 366 | 20230913 | 130300 | 5628378680 | 17010 | 16990 | 17010 | 16990 | 666 |
| 367 | 20230913 | 130200 | 5617054990 | 16990 | 17000 | 17000 | 16990 | 122 |
| 368 | 20230913 | 130100 | 5614981170 | 17000 | 17000 | 17000 | 16990 | 143 |
| 369 | 20230913 | 130000 | 5612550680 | 17000 | 17000 | 17000 | 16990 | 299 |
| 370 | 20230913 | 125900 | 5607467740 | 17000 | 16990 | 17000 | 16990 | 265 |
| 371 | 20230913 | 125800 | 5602965000 | 16990 | 16990 | 16990 | 16980 | 396 |
| 372 | 20230913 | 125700 | 5596237030 | 16990 | 16990 | 16990 | 16980 | 65 |
| 373 | 20230913 | 125600 | 5595132740 | 16980 | 16990 | 16990 | 16980 | 367 |
| 374 | 20230913 | 125500 | 5588897430 | 16990 | 16990 | 16990 | 16980 | 101 |
| 375 | 20230913 | 125400 | 5587181550 | 16990 | 16990 | 16990 | 16980 | 106 |
| 376 | 20230913 | 125300 | 5585380770 | 16990 | 16980 | 16990 | 16970 | 990 |
| 377 | 20230913 | 125200 | 5568572780 | 16980 | 16980 | 16980 | 16980 | 116 |
| 378 | 20230913 | 125100 | 5566603100 | 16970 | 16980 | 16980 | 16970 | 483 |
| 379 | 20230913 | 125000 | 5558404390 | 16970 | 16980 | 16980 | 16970 | 245 |
| 380 | 20230913 | 124900 | 5554246620 | 16970 | 16960 | 16980 | 16950 | 775 |
| 381 | 20230913 | 124800 | 5541098370 | 16950 | 16970 | 16970 | 16950 | 154 |
| 382 | 20230913 | 124700 | 5538485830 | 16970 | 16970 | 16990 | 16970 | 401 |
| 383 | 20230913 | 124600 | 5531676740 | 16970 | 16990 | 16990 | 16960 | 702 |
| 384 | 20230913 | 124500 | 5519767380 | 16980 | 16980 | 16980 | 16960 | 725 |
| 385 | 20230913 | 124400 | 5507462490 | 16980 | 16970 | 16980 | 16970 | 91 |
| 386 | 20230913 | 124300 | 5505918140 | 16960 | 16970 | 16980 | 16960 | 953 |
| 387 | 20230913 | 124200 | 5489748470 | 16980 | 16970 | 16980 | 16960 | 682 |
| 388 | 20230913 | 124100 | 5478175040 | 16970 | 16960 | 16970 | 16960 | 130 |
| 389 | 20230913 | 124000 | 5475970000 | 16970 | 16980 | 16980 | 16970 | 542 |
| 390 | 20230913 | 123900 | 5466769490 | 16980 | 16990 | 16990 | 16980 | 109 |
| 391 | 20230913 | 123800 | 5464917660 | 16990 | 16990 | 17000 | 16980 | 713 |
| 392 | 20230913 | 123700 | 5452802170 | 16990 | 16990 | 16990 | 16980 | 187 |
| 393 | 20230913 | 123600 | 5449625320 | 16990 | 16980 | 16990 | 16970 | 374 |
| 394 | 20230913 | 123500 | 5443273660 | 16980 | 16970 | 16980 | 16960 | 490 |
| 395 | 20230913 | 123400 | 5434957430 | 16970 | 16970 | 16970 | 16960 | 796 |
| 396 | 20230913 | 123300 | 5421449580 | 16970 | 16960 | 16970 | 16960 | 251 |
| 397 | 20230913 | 123200 | 5417190120 | 16960 | 16970 | 16970 | 16960 | 86 |
| 398 | 20230913 | 123100 | 5415730900 | 16960 | 16960 | 16970 | 16960 | 218 |
| 399 | 20230913 | 123000 | 5412031510 | 16960 | 16970 | 16970 | 16960 | 133 |
| 400 | 20230913 | 122900 | 5409775170 | 16960 | 16970 | 16980 | 16960 | 480 |
| 401 | 20230913 | 122800 | 5401629470 | 16980 | 16980 | 16980 | 16980 | 101 |
| 402 | 20230913 | 122700 | 5399914490 | 16980 | 16980 | 16980 | 16970 | 171 |
| 403 | 20230913 | 122600 | 5397010970 | 16980 | 17000 | 17000 | 16980 | 671 |
| 404 | 20230913 | 122500 | 5385612080 | 17000 | 17000 | 17000 | 16990 | 321 |
| 405 | 20230913 | 122400 | 5380155340 | 16990 | 17000 | 17000 | 16980 | 577 |
| 406 | 20230913 | 122300 | 5370347610 | 16990 | 16990 | 17000 | 16990 | 283 |
| 407 | 20230913 | 122200 | 5365538920 | 16980 | 16980 | 17000 | 16980 | 818 |
| 408 | 20230913 | 122100 | 5351640090 | 16990 | 16980 | 16990 | 16980 | 105 |
| 409 | 20230913 | 122000 | 5349856530 | 16990 | 16990 | 16990 | 16980 | 534 |
| 410 | 20230913 | 121900 | 5340784020 | 16990 | 16990 | 17000 | 16970 | 196 |
| 411 | 20230913 | 121800 | 5337455320 | 17000 | 16980 | 17000 | 16980 | 91 |
| 412 | 20230913 | 121700 | 5335909160 | 16990 | 16980 | 17000 | 16980 | 371 |
| 413 | 20230913 | 121600 | 5329607130 | 16980 | 16970 | 16990 | 16970 | 502 |
| 414 | 20230913 | 121500 | 5321081710 | 16970 | 16970 | 16980 | 16970 | 339 |
| 415 | 20230913 | 121400 | 5315327720 | 16980 | 16990 | 16990 | 16960 | 1464 |
| 416 | 20230913 | 121300 | 5290478810 | 16990 | 17000 | 17010 | 16990 | 337 |
| 417 | 20230913 | 121200 | 5284749640 | 17000 | 16990 | 17010 | 16990 | 788 |
| 418 | 20230913 | 121100 | 5271353630 | 16990 | 16990 | 16990 | 16980 | 325 |
| 419 | 20230913 | 121000 | 5265831950 | 16980 | 16990 | 16990 | 16980 | 184 |
| 420 | 20230913 | 120900 | 5262706020 | 16980 | 17000 | 17000 | 16980 | 712 |
| 421 | 20230913 | 120800 | 5250607460 | 17010 | 17000 | 17010 | 17000 | 334 |
| 422 | 20230913 | 120700 | 5244926790 | 17000 | 17000 | 17000 | 17000 | 219 |
| 423 | 20230913 | 120600 | 5241203790 | 17000 | 16990 | 17000 | 16980 | 1186 |
| 424 | 20230913 | 120500 | 5221049420 | 17000 | 16990 | 17000 | 16990 | 38 |
| 425 | 20230913 | 120400 | 5220403790 | 16980 | 16990 | 16990 | 16980 | 1232 |
| 426 | 20230913 | 120300 | 5199473220 | 16990 | 16970 | 16990 | 16970 | 2542 |
| 427 | 20230913 | 120200 | 5156299220 | 16970 | 16970 | 16970 | 16960 | 2504 |
| 428 | 20230913 | 120100 | 5113806550 | 16970 | 16970 | 16970 | 16970 | 127 |
| 429 | 20230913 | 120000 | 5111651360 | 16970 | 16970 | 16970 | 16960 | 169 |
| 430 | 20230913 | 115900 | 5108783510 | 16970 | 16970 | 16970 | 16960 | 345 |
| 431 | 20230913 | 115800 | 5102929170 | 16970 | 16970 | 16970 | 16960 | 74 |
| 432 | 20230913 | 115700 | 5101673450 | 16970 | 16970 | 16970 | 16960 | 328 |
| 433 | 20230913 | 115600 | 5096108350 | 16970 | 16960 | 16970 | 16950 | 216 |
| 434 | 20230913 | 115500 | 5092444840 | 16960 | 16950 | 16960 | 16950 | 914 |
| 435 | 20230913 | 115400 | 5076943570 | 16950 | 16960 | 16960 | 16950 | 49 |
| 436 | 20230913 | 115300 | 5076112830 | 16960 | 16950 | 16960 | 16940 | 223 |
| 437 | 20230913 | 115200 | 5072332420 | 16940 | 16940 | 16960 | 16930 | 380 |
| 438 | 20230913 | 115100 | 5065895650 | 16940 | 16960 | 16970 | 16910 | 2272 |
| 439 | 20230913 | 115000 | 5027424860 | 16970 | 16960 | 16970 | 16960 | 328 |
| 440 | 20230913 | 114900 | 5021859970 | 16950 | 16960 | 16960 | 16950 | 72 |
| 441 | 20230913 | 114800 | 5020638930 | 16950 | 16960 | 16960 | 16950 | 203 |
| 442 | 20230913 | 114700 | 5017196070 | 16950 | 16970 | 16970 | 16950 | 380 |
| 443 | 20230913 | 114600 | 5010750720 | 16960 | 16950 | 16960 | 16950 | 110 |
| 444 | 20230913 | 114500 | 5008885280 | 16960 | 16960 | 16970 | 16950 | 213 |
| 445 | 20230913 | 114400 | 5005273650 | 16960 | 16960 | 16960 | 16950 | 322 |
| 446 | 20230913 | 114300 | 4999812900 | 16960 | 16950 | 16970 | 16950 | 453 |
| 447 | 20230913 | 114200 | 4992130080 | 16960 | 16960 | 16960 | 16950 | 158 |
| 448 | 20230913 | 114100 | 4989450420 | 16960 | 16960 | 16960 | 16950 | 1032 |
| 449 | 20230913 | 114000 | 4971947760 | 16960 | 16940 | 16960 | 16940 | 79 |
| 450 | 20230913 | 113900 | 4970608490 | 16950 | 16940 | 16950 | 16940 | 274 |
| 451 | 20230913 | 113800 | 4965965980 | 16940 | 16930 | 16940 | 16930 | 256 |
| 452 | 20230913 | 113700 | 4961630080 | 16940 | 16930 | 16940 | 16920 | 265 |
| 453 | 20230913 | 113600 | 4957141580 | 16930 | 16910 | 16930 | 16910 | 439 |
| 454 | 20230913 | 113500 | 4949712630 | 16910 | 16940 | 16940 | 16910 | 216 |
| 455 | 20230913 | 113400 | 4946057350 | 16940 | 16910 | 16940 | 16910 | 325 |
| 456 | 20230913 | 113300 | 4940555490 | 16910 | 16930 | 16930 | 16900 | 2040 |
| 457 | 20230913 | 113200 | 4906061070 | 16930 | 16950 | 16950 | 16930 | 331 |
| 458 | 20230913 | 113100 | 4900454810 | 16950 | 16950 | 16950 | 16940 | 73 |
| 459 | 20230913 | 113000 | 4899217540 | 16950 | 16950 | 16950 | 16940 | 209 |
| 460 | 20230913 | 112900 | 4895676050 | 16950 | 16940 | 16950 | 16930 | 483 |
| 461 | 20230913 | 112800 | 4887494290 | 16940 | 16950 | 16950 | 16930 | 359 |
| 462 | 20230913 | 112700 | 4881412330 | 16940 | 16950 | 16960 | 16940 | 313 |
| 463 | 20230913 | 112600 | 4876107100 | 16950 | 16940 | 16950 | 16940 | 163 |
| 464 | 20230913 | 112500 | 4873344260 | 16950 | 16960 | 16970 | 16950 | 1164 |
| 465 | 20230913 | 112400 | 4853603060 | 16970 | 16960 | 16970 | 16960 | 561 |
| 466 | 20230913 | 112300 | 4844085520 | 16970 | 16960 | 16970 | 16960 | 314 |
| 467 | 20230913 | 112200 | 4838757540 | 16960 | 16950 | 16960 | 16950 | 446 |
| 468 | 20230913 | 112100 | 4831193480 | 16950 | 16960 | 16960 | 16950 | 322 |
| 469 | 20230913 | 112000 | 4825733740 | 16960 | 16960 | 16960 | 16950 | 467 |
| 470 | 20230913 | 111900 | 4817814030 | 16960 | 16970 | 16970 | 16960 | 859 |
| 471 | 20230913 | 111800 | 4803243230 | 16970 | 16970 | 16970 | 16960 | 1434 |
| 472 | 20230913 | 111700 | 4778921830 | 16960 | 16970 | 16970 | 16960 | 582 |
| 473 | 20230913 | 111600 | 4769047540 | 16970 | 16950 | 16970 | 16950 | 1573 |
| 474 | 20230913 | 111500 | 4742369080 | 16960 | 16960 | 16960 | 16950 | 346 |
| 475 | 20230913 | 111400 | 4736501260 | 16960 | 16950 | 16960 | 16950 | 372 |
| 476 | 20230913 | 111300 | 4730193290 | 16960 | 16950 | 16960 | 16950 | 242 |
| 477 | 20230913 | 111200 | 4726091200 | 16950 | 16940 | 16950 | 16940 | 289 |
| 478 | 20230913 | 111100 | 4721195470 | 16940 | 16960 | 16960 | 16930 | 342 |
| 479 | 20230913 | 111000 | 4715401660 | 16940 | 16970 | 16980 | 16940 | 384 |
| 480 | 20230913 | 110900 | 4708884440 | 16970 | 16980 | 16980 | 16970 | 208 |
| 481 | 20230913 | 110800 | 4705354210 | 16980 | 16970 | 16980 | 16970 | 329 |
| 482 | 20230913 | 110700 | 4699769420 | 16970 | 16960 | 16970 | 16960 | 113 |
| 483 | 20230913 | 110600 | 4697852410 | 16970 | 16960 | 16970 | 16960 | 200 |
| 484 | 20230913 | 110500 | 4694459200 | 16960 | 16950 | 16970 | 16950 | 258 |
| 485 | 20230913 | 110400 | 4690083390 | 16950 | 16980 | 16980 | 16950 | 410 |
| 486 | 20230913 | 110300 | 4683130360 | 16970 | 16970 | 16980 | 16960 | 792 |
| 487 | 20230913 | 110200 | 4669689600 | 16970 | 16970 | 16970 | 16960 | 110 |
| 488 | 20230913 | 110100 | 4667823040 | 16970 | 16970 | 16980 | 16970 | 519 |
| 489 | 20230913 | 110000 | 4659012890 | 16960 | 16970 | 16970 | 16960 | 257 |
| 490 | 20230913 | 105900 | 4654653830 | 16970 | 16970 | 16980 | 16960 | 1347 |
| 491 | 20230913 | 105800 | 4631794920 | 16970 | 16940 | 16970 | 16940 | 534 |
| 492 | 20230913 | 105700 | 4622741890 | 16940 | 16940 | 16960 | 16910 | 322 |
| 493 | 20230913 | 105600 | 4617283350 | 16940 | 16950 | 16950 | 16940 | 366 |
| 494 | 20230913 | 105500 | 4611083300 | 16950 | 16940 | 16950 | 16920 | 954 |
| 495 | 20230913 | 105400 | 4594926170 | 16940 | 16930 | 16940 | 16930 | 2460 |
| 496 | 20230913 | 105300 | 4553266200 | 16930 | 16900 | 16930 | 16900 | 757 |
| 497 | 20230913 | 105200 | 4540462090 | 16900 | 16890 | 16900 | 16880 | 1812 |
| 498 | 20230913 | 105100 | 4509857990 | 16900 | 16910 | 16920 | 16900 | 1785 |
| 499 | 20230913 | 105000 | 4479683850 | 16910 | 16920 | 16920 | 16910 | 904 |
| 500 | 20230913 | 104900 | 4464396710 | 16920 | 16930 | 16930 | 16910 | 167 |
| 501 | 20230913 | 104800 | 4461570360 | 16930 | 16920 | 16930 | 16920 | 342 |
| 502 | 20230913 | 104700 | 4455782840 | 16920 | 16920 | 16930 | 16920 | 234 |
| 503 | 20230913 | 104600 | 4451821590 | 16920 | 16910 | 16930 | 16910 | 330 |
| 504 | 20230913 | 104500 | 4446239090 | 16910 | 16900 | 16910 | 16900 | 809 |
| 505 | 20230913 | 104400 | 4432563970 | 16900 | 16910 | 16910 | 16890 | 306 |
| 506 | 20230913 | 104300 | 4427393680 | 16910 | 16940 | 16940 | 16890 | 3121 |
| 507 | 20230913 | 104200 | 4374644770 | 16920 | 16930 | 16940 | 16910 | 14812 |
| 508 | 20230913 | 104100 | 4124017620 | 16930 | 16930 | 16940 | 16920 | 698 |
| 509 | 20230913 | 104000 | 4112199620 | 16930 | 16930 | 16930 | 16920 | 961 |
| 510 | 20230913 | 103900 | 4095930040 | 16930 | 16930 | 16930 | 16920 | 1281 |
| 511 | 20230913 | 103800 | 4074246230 | 16930 | 16930 | 16950 | 16930 | 426 |
| 512 | 20230913 | 103700 | 4067031140 | 16930 | 16940 | 16940 | 16920 | 2131 |
| 513 | 20230913 | 103600 | 4030969810 | 16940 | 16910 | 16940 | 16910 | 3752 |
| 514 | 20230913 | 103500 | 3967488690 | 16900 | 16930 | 16970 | 16900 | 1989 |
| 515 | 20230913 | 103400 | 3933826560 | 16930 | 16900 | 16930 | 16900 | 2108 |
| 516 | 20230913 | 103300 | 3898190640 | 16910 | 16930 | 16930 | 16900 | 2455 |
| 517 | 20230913 | 103200 | 3856658720 | 16930 | 16930 | 16930 | 16920 | 590 |
| 518 | 20230913 | 103100 | 3846671730 | 16930 | 16940 | 16940 | 16930 | 3226 |
| 519 | 20230913 | 103000 | 3792036290 | 16940 | 16970 | 16970 | 16940 | 3396 |
| 520 | 20230913 | 102900 | 3734487490 | 16980 | 16980 | 16980 | 16960 | 906 |
| 521 | 20230913 | 102800 | 3719115580 | 16980 | 16970 | 16990 | 16970 | 1233 |
| 522 | 20230913 | 102700 | 3698181820 | 16970 | 16970 | 16980 | 16950 | 2346 |
| 523 | 20230913 | 102600 | 3658397690 | 16980 | 17000 | 17000 | 16980 | 288 |
| 524 | 20230913 | 102500 | 3653506370 | 17000 | 17000 | 17000 | 16990 | 690 |
| 525 | 20230913 | 102400 | 3641782190 | 16990 | 17000 | 17010 | 16990 | 1699 |
| 526 | 20230913 | 102300 | 3612898170 | 17000 | 17030 | 17030 | 17000 | 3060 |
| 527 | 20230913 | 102200 | 3560854490 | 17030 | 17060 | 17070 | 17030 | 1093 |
| 528 | 20230913 | 102100 | 3542228370 | 17040 | 17050 | 17060 | 17040 | 790 |
| 529 | 20230913 | 102000 | 3528764650 | 17060 | 17060 | 17060 | 17050 | 4896 |
| 530 | 20230913 | 101900 | 3445285580 | 17060 | 17080 | 17080 | 17060 | 1008 |
| 531 | 20230913 | 101800 | 3428081210 | 17090 | 17080 | 17090 | 17070 | 320 |
| 532 | 20230913 | 101700 | 3422612770 | 17070 | 17100 | 17100 | 17070 | 1001 |
| 533 | 20230913 | 101600 | 3405510060 | 17100 | 17100 | 17110 | 17100 | 1414 |
| 534 | 20230913 | 101500 | 3381317960 | 17110 | 17100 | 17120 | 17100 | 402 |
| 535 | 20230913 | 101400 | 3374440720 | 17100 | 17130 | 17140 | 17100 | 1761 |
| 536 | 20230913 | 101300 | 3344289690 | 17140 | 17150 | 17150 | 17130 | 1727 |
| 537 | 20230913 | 101200 | 3314685410 | 17140 | 17160 | 17160 | 17140 | 482 |
| 538 | 20230913 | 101100 | 3306416880 | 17160 | 17150 | 17160 | 17140 | 2097 |
| 539 | 20230913 | 101000 | 3270448280 | 17150 | 17150 | 17150 | 17140 | 568 |
| 540 | 20230913 | 100900 | 3260711510 | 17150 | 17160 | 17160 | 17140 | 739 |
| 541 | 20230913 | 100800 | 3248036420 | 17160 | 17170 | 17170 | 17160 | 423 |
| 542 | 20230913 | 100700 | 3240777090 | 17170 | 17150 | 17170 | 17150 | 962 |
| 543 | 20230913 | 100600 | 3224264730 | 17160 | 17130 | 17160 | 17130 | 8491 |
| 544 | 20230913 | 100500 | 3078646810 | 17140 | 17140 | 17140 | 17130 | 1779 |
| 545 | 20230913 | 100400 | 3048169530 | 17140 | 17110 | 17150 | 17100 | 7527 |
| 546 | 20230913 | 100300 | 2919251900 | 17110 | 17090 | 17110 | 17090 | 725 |
| 547 | 20230913 | 100200 | 2906852850 | 17090 | 17100 | 17100 | 17090 | 464 |
| 548 | 20230913 | 100100 | 2898918840 | 17110 | 17110 | 17110 | 17100 | 347 |
| 549 | 20230913 | 100000 | 2892981910 | 17110 | 17080 | 17120 | 17080 | 1500 |
| 550 | 20230913 | 095900 | 2867338070 | 17080 | 17110 | 17110 | 17080 | 1562 |
| 551 | 20230913 | 095800 | 2840637820 | 17100 | 17080 | 17100 | 17070 | 889 |
| 552 | 20230913 | 095700 | 2825444040 | 17080 | 17100 | 17100 | 17080 | 1163 |
| 553 | 20230913 | 095600 | 2805574270 | 17100 | 17110 | 17110 | 17090 | 1029 |
| 554 | 20230913 | 095500 | 2787981390 | 17110 | 17110 | 17110 | 17100 | 1289 |
| 555 | 20230913 | 095400 | 2765933820 | 17110 | 17120 | 17120 | 17110 | 1153 |
| 556 | 20230913 | 095300 | 2746199120 | 17120 | 17120 | 17130 | 17110 | 3916 |
| 557 | 20230913 | 095200 | 2679157550 | 17110 | 17110 | 17120 | 17110 | 3997 |
| 558 | 20230913 | 095100 | 2610757850 | 17110 | 17060 | 17110 | 17060 | 2690 |
| 559 | 20230913 | 095000 | 2564770620 | 17050 | 17060 | 17070 | 17050 | 586 |
| 560 | 20230913 | 094900 | 2554776750 | 17050 | 17060 | 17080 | 17050 | 718 |
| 561 | 20230913 | 094800 | 2542527380 | 17050 | 17040 | 17070 | 17040 | 548 |
| 562 | 20230913 | 094700 | 2533177960 | 17040 | 17060 | 17060 | 17040 | 3642 |
| 563 | 20230913 | 094600 | 2471064970 | 17060 | 17090 | 17100 | 17060 | 2299 |
| 564 | 20230913 | 094500 | 2431786330 | 17100 | 17120 | 17120 | 17100 | 3139 |
| 565 | 20230913 | 094400 | 2378100850 | 17120 | 17100 | 17120 | 17100 | 1129 |
| 566 | 20230913 | 094300 | 2358774780 | 17110 | 17120 | 17130 | 17110 | 656 |
| 567 | 20230913 | 094200 | 2347545360 | 17120 | 17090 | 17120 | 17080 | 4368 |
| 568 | 20230913 | 094100 | 2272824610 | 17090 | 17070 | 17100 | 17070 | 5298 |
| 569 | 20230913 | 094000 | 2182296800 | 17070 | 17050 | 17070 | 17050 | 982 |
| 570 | 20230913 | 093900 | 2165552900 | 17050 | 17050 | 17050 | 17040 | 337 |
| 571 | 20230913 | 093800 | 2159808520 | 17050 | 17060 | 17060 | 17040 | 1677 |
| 572 | 20230913 | 093700 | 2131217890 | 17060 | 17080 | 17080 | 17060 | 1258 |
| 573 | 20230913 | 093600 | 2109748610 | 17080 | 17090 | 17090 | 17080 | 662 |
| 574 | 20230913 | 093500 | 2098441260 | 17080 | 17080 | 17090 | 17080 | 3475 |
| 575 | 20230913 | 093400 | 2039076310 | 17080 | 17060 | 17080 | 17060 | 2188 |
| 576 | 20230913 | 093300 | 2001737820 | 17060 | 17060 | 17060 | 17050 | 659 |
| 577 | 20230913 | 093200 | 1990498600 | 17060 | 17050 | 17070 | 17050 | 2312 |
| 578 | 20230913 | 093100 | 1951072030 | 17050 | 17050 | 17050 | 17040 | 895 |
| 579 | 20230913 | 093000 | 1935816200 | 17050 | 17060 | 17060 | 17040 | 922 |
| 580 | 20230913 | 092900 | 1920097990 | 17060 | 17050 | 17060 | 17050 | 751 |
| 581 | 20230913 | 092800 | 1907292620 | 17040 | 17060 | 17060 | 17030 | 3497 |
| 582 | 20230913 | 092700 | 1847683740 | 17060 | 17080 | 17080 | 17060 | 727 |
| 583 | 20230913 | 092600 | 1835270790 | 17090 | 17080 | 17110 | 17080 | 3827 |
| 584 | 20230913 | 092500 | 1769856250 | 17080 | 17040 | 17080 | 17030 | 6822 |
| 585 | 20230913 | 092400 | 1653489580 | 17040 | 17020 | 17040 | 17020 | 1081 |
| 586 | 20230913 | 092300 | 1635078740 | 17030 | 17010 | 17030 | 17010 | 265 |
| 587 | 20230913 | 092200 | 1630567820 | 17000 | 17020 | 17020 | 17000 | 1992 |
| 588 | 20230913 | 092100 | 1596669090 | 17020 | 17030 | 17030 | 17020 | 1073 |
| 589 | 20230913 | 092000 | 1578397240 | 17040 | 17030 | 17040 | 17020 | 2872 |
| 590 | 20230913 | 091900 | 1529468200 | 17040 | 17030 | 17050 | 17020 | 4006 |
| 591 | 20230913 | 091800 | 1461233200 | 17020 | 17000 | 17030 | 17000 | 2664 |
| 592 | 20230913 | 091700 | 1415919740 | 17000 | 16950 | 17000 | 16940 | 4587 |
| 593 | 20230913 | 091600 | 1338067940 | 16940 | 16970 | 16970 | 16940 | 1754 |
| 594 | 20230913 | 091500 | 1308330220 | 16970 | 16900 | 16970 | 16900 | 1846 |
| 595 | 20230913 | 091400 | 1277072830 | 16900 | 16890 | 16900 | 16880 | 1017 |
| 596 | 20230913 | 091300 | 1259896360 | 16890 | 16880 | 16920 | 16810 | 11004 |
| 597 | 20230913 | 091200 | 1074392460 | 16890 | 16860 | 16890 | 16850 | 5251 |
| 598 | 20230913 | 091100 | 985764960 | 16860 | 16940 | 16940 | 16850 | 6216 |
| 599 | 20230913 | 091000 | 880681660 | 16930 | 16970 | 16970 | 16930 | 1413 |
| 600 | 20230913 | 090900 | 856724470 | 16970 | 16970 | 16980 | 16950 | 1083 |
| 601 | 20230913 | 090800 | 838346470 | 16980 | 16980 | 16990 | 16940 | 868 |
| 602 | 20230913 | 090700 | 823607930 | 16990 | 16940 | 16990 | 16900 | 7812 |
| 603 | 20230913 | 090600 | 691359080 | 16930 | 16940 | 16940 | 16920 | 3879 |
| 604 | 20230913 | 090500 | 625676900 | 16940 | 16990 | 16990 | 16940 | 6251 |
| 605 | 20230913 | 090400 | 519644730 | 16990 | 16990 | 17000 | 16980 | 1507 |
| 606 | 20230913 | 090300 | 494043600 | 16990 | 17010 | 17040 | 16980 | 2993 |
| 607 | 20230913 | 090200 | 443151160 | 17010 | 16980 | 17010 | 16970 | 9683 |
| 608 | 20230913 | 090100 | 278647660 | 16970 | 16950 | 16980 | 16920 | 3216 |
| 609 | 20230913 | 090000 | 224074500 | 16950 | 16930 | 16970 | 16920 | 12856 |