33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 3 | 20230919 | 190500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 4 | 20230919 | 190400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 5 | 20230919 | 190300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 6 | 20230919 | 190200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 7 | 20230919 | 190100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 8 | 20230919 | 190000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 9 | 20230919 | 185900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 10 | 20230919 | 185800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 11 | 20230919 | 185700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 12 | 20230919 | 185600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 13 | 20230919 | 185500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 14 | 20230919 | 185400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 15 | 20230919 | 185300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 16 | 20230919 | 185200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 17 | 20230919 | 185100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 18 | 20230919 | 185000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 19 | 20230919 | 184900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 20 | 20230919 | 184800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 21 | 20230919 | 184700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 22 | 20230919 | 184600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 23 | 20230919 | 184500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 24 | 20230919 | 184400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 25 | 20230919 | 184300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 26 | 20230919 | 184200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 27 | 20230919 | 184100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 28 | 20230919 | 184000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 29 | 20230919 | 183900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 30 | 20230919 | 183800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 31 | 20230919 | 183700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 32 | 20230919 | 183600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 33 | 20230919 | 183500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 34 | 20230919 | 183400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 35 | 20230919 | 183300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 36 | 20230919 | 183200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 37 | 20230919 | 183100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 38 | 20230919 | 183000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 39 | 20230919 | 182900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 40 | 20230919 | 182800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 41 | 20230919 | 182700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 42 | 20230919 | 182600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 43 | 20230919 | 182500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 44 | 20230919 | 182400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 45 | 20230919 | 182300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 46 | 20230919 | 182200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 47 | 20230919 | 182100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 48 | 20230919 | 182000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 49 | 20230919 | 181900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 50 | 20230919 | 181800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 51 | 20230919 | 181700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 52 | 20230919 | 181600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 53 | 20230919 | 181500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 54 | 20230919 | 181400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 55 | 20230919 | 181300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 56 | 20230919 | 181200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 57 | 20230919 | 181100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 58 | 20230919 | 181000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 59 | 20230919 | 180900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 60 | 20230919 | 180800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 61 | 20230919 | 180700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 62 | 20230919 | 180600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 63 | 20230919 | 180500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 64 | 20230919 | 180400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 65 | 20230919 | 180300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 66 | 20230919 | 180200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 67 | 20230919 | 180100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 68 | 20230919 | 180000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 69 | 20230919 | 175900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 70 | 20230919 | 175800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 71 | 20230919 | 175700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 72 | 20230919 | 175600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 73 | 20230919 | 175500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 74 | 20230919 | 175400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 75 | 20230919 | 175300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 76 | 20230919 | 175200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 77 | 20230919 | 175100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 78 | 20230919 | 175000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 79 | 20230919 | 174900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 80 | 20230919 | 174800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 81 | 20230919 | 174700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 82 | 20230919 | 174600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 83 | 20230919 | 174500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 84 | 20230919 | 174400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 85 | 20230919 | 174300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 86 | 20230919 | 174200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 87 | 20230919 | 174100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 88 | 20230919 | 174000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 89 | 20230919 | 173900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 90 | 20230919 | 173800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 91 | 20230919 | 173700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 92 | 20230919 | 173600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 93 | 20230919 | 173500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 94 | 20230919 | 173400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 95 | 20230919 | 173300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 96 | 20230919 | 173200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 97 | 20230919 | 173100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 98 | 20230919 | 173000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 99 | 20230919 | 172900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 100 | 20230919 | 172800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 101 | 20230919 | 172700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 102 | 20230919 | 172600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 103 | 20230919 | 172500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 104 | 20230919 | 172400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 105 | 20230919 | 172300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 106 | 20230919 | 172200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 107 | 20230919 | 172100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 108 | 20230919 | 172000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 109 | 20230919 | 171900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 110 | 20230919 | 171800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 111 | 20230919 | 171700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 112 | 20230919 | 171600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 113 | 20230919 | 171500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 114 | 20230919 | 171400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 115 | 20230919 | 171300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 116 | 20230919 | 171200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 117 | 20230919 | 171100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 118 | 20230919 | 171000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 119 | 20230919 | 170900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 120 | 20230919 | 170800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 121 | 20230919 | 170700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 122 | 20230919 | 170600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 123 | 20230919 | 170500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 124 | 20230919 | 170400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 125 | 20230919 | 170300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 126 | 20230919 | 170200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 127 | 20230919 | 170100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 128 | 20230919 | 170000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 129 | 20230919 | 165900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 130 | 20230919 | 165800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 131 | 20230919 | 165700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 132 | 20230919 | 165600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 133 | 20230919 | 165500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 134 | 20230919 | 165400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 135 | 20230919 | 165300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 136 | 20230919 | 165200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 137 | 20230919 | 165100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 138 | 20230919 | 165000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 139 | 20230919 | 164900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 140 | 20230919 | 164800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 141 | 20230919 | 164700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 142 | 20230919 | 164600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 143 | 20230919 | 164500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 144 | 20230919 | 164400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 145 | 20230919 | 164300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 146 | 20230919 | 164200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 147 | 20230919 | 164100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 148 | 20230919 | 164000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 149 | 20230919 | 163900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 150 | 20230919 | 163800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 151 | 20230919 | 163700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 152 | 20230919 | 163600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 153 | 20230919 | 163500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 154 | 20230919 | 163400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 155 | 20230919 | 163300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 156 | 20230919 | 163200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 157 | 20230919 | 163100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 158 | 20230919 | 163000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 159 | 20230919 | 162900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 160 | 20230919 | 162800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 161 | 20230919 | 162700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 162 | 20230919 | 162600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 163 | 20230919 | 162500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 164 | 20230919 | 162400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 165 | 20230919 | 162300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 166 | 20230919 | 162200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 167 | 20230919 | 162100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 168 | 20230919 | 162000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 169 | 20230919 | 161900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 170 | 20230919 | 161800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 171 | 20230919 | 161700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 172 | 20230919 | 161600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 173 | 20230919 | 161500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 174 | 20230919 | 161400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 175 | 20230919 | 161300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 176 | 20230919 | 161200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 177 | 20230919 | 161100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 178 | 20230919 | 161000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 179 | 20230919 | 160900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 180 | 20230919 | 160800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 181 | 20230919 | 160700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 182 | 20230919 | 160600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 183 | 20230919 | 160500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 184 | 20230919 | 160400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 185 | 20230919 | 160300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 186 | 20230919 | 160200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 187 | 20230919 | 160100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 188 | 20230919 | 160000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 189 | 20230919 | 155900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 190 | 20230919 | 155800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 191 | 20230919 | 155700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 192 | 20230919 | 155600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 193 | 20230919 | 155500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 194 | 20230919 | 155400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 195 | 20230919 | 155300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 196 | 20230919 | 155200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 197 | 20230919 | 155100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 198 | 20230919 | 155000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 199 | 20230919 | 154900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 200 | 20230919 | 154800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 201 | 20230919 | 154700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 202 | 20230919 | 154600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 203 | 20230919 | 154500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 204 | 20230919 | 154400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 205 | 20230919 | 154300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 206 | 20230919 | 154200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 207 | 20230919 | 154100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 208 | 20230919 | 154000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 209 | 20230919 | 153900 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 210 | 20230919 | 153800 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 211 | 20230919 | 153700 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 212 | 20230919 | 153600 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 213 | 20230919 | 153500 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 214 | 20230919 | 153400 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 215 | 20230919 | 153300 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 216 | 20230919 | 153200 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 217 | 20230919 | 153100 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 0 |
| 218 | 20230919 | 153000 | 11943373330 | 16840 | 16840 | 16840 | 16840 | 12807 |
| 219 | 20230919 | 152900 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 220 | 20230919 | 152800 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 221 | 20230919 | 152700 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 222 | 20230919 | 152600 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 223 | 20230919 | 152500 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 224 | 20230919 | 152400 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 225 | 20230919 | 152300 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 226 | 20230919 | 152200 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 227 | 20230919 | 152100 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 228 | 20230919 | 152000 | 11727703450 | 16810 | 16810 | 16810 | 16810 | 0 |
| 229 | 20230919 | 151900 | 11727703450 | 16810 | 16860 | 16860 | 16800 | 2106 |
| 230 | 20230919 | 151800 | 11692259680 | 16860 | 16860 | 16860 | 16850 | 503 |
| 231 | 20230919 | 151700 | 11683780870 | 16860 | 16800 | 16860 | 16790 | 7717 |
| 232 | 20230919 | 151600 | 11553937960 | 16800 | 16790 | 16800 | 16790 | 270 |
| 233 | 20230919 | 151500 | 11549404440 | 16790 | 16790 | 16800 | 16790 | 297 |
| 234 | 20230919 | 151400 | 11544417510 | 16800 | 16800 | 16800 | 16780 | 2239 |
| 235 | 20230919 | 151300 | 11506827280 | 16790 | 16800 | 16800 | 16790 | 1486 |
| 236 | 20230919 | 151200 | 11481870000 | 16810 | 16810 | 16810 | 16800 | 2863 |
| 237 | 20230919 | 151100 | 11433760740 | 16820 | 16820 | 16820 | 16810 | 808 |
| 238 | 20230919 | 151000 | 11420170980 | 16810 | 16810 | 16820 | 16810 | 1358 |
| 239 | 20230919 | 150900 | 11397342560 | 16820 | 16820 | 16830 | 16810 | 1518 |
| 240 | 20230919 | 150800 | 11371814100 | 16820 | 16820 | 16830 | 16810 | 8179 |
| 241 | 20230919 | 150700 | 11234240390 | 16820 | 16820 | 16830 | 16820 | 514 |
| 242 | 20230919 | 150600 | 11225594890 | 16820 | 16810 | 16820 | 16810 | 2092 |
| 243 | 20230919 | 150500 | 11190421630 | 16820 | 16820 | 16830 | 16820 | 2779 |
| 244 | 20230919 | 150400 | 11143678800 | 16820 | 16820 | 16830 | 16820 | 587 |
| 245 | 20230919 | 150300 | 11133805160 | 16820 | 16820 | 16830 | 16820 | 277 |
| 246 | 20230919 | 150200 | 11129146000 | 16820 | 16830 | 16830 | 16820 | 85 |
| 247 | 20230919 | 150100 | 11127716200 | 16830 | 16830 | 16830 | 16820 | 524 |
| 248 | 20230919 | 150000 | 11118898300 | 16830 | 16810 | 16830 | 16810 | 792 |
| 249 | 20230919 | 145900 | 11105576880 | 16820 | 16810 | 16820 | 16810 | 2633 |
| 250 | 20230919 | 145800 | 11061292300 | 16820 | 16810 | 16820 | 16790 | 8923 |
| 251 | 20230919 | 145700 | 10911285700 | 16810 | 16820 | 16820 | 16810 | 2705 |
| 252 | 20230919 | 145600 | 10865805240 | 16820 | 16820 | 16830 | 16820 | 168 |
| 253 | 20230919 | 145500 | 10862979430 | 16820 | 16840 | 16840 | 16820 | 2809 |
| 254 | 20230919 | 145400 | 10815719560 | 16840 | 16850 | 16860 | 16840 | 2089 |
| 255 | 20230919 | 145300 | 10780510520 | 16850 | 16820 | 16860 | 16820 | 1019 |
| 256 | 20230919 | 145200 | 10763345850 | 16830 | 16840 | 16840 | 16820 | 891 |
| 257 | 20230919 | 145100 | 10748353770 | 16830 | 16830 | 16840 | 16830 | 374 |
| 258 | 20230919 | 145000 | 10742056430 | 16830 | 16830 | 16840 | 16820 | 3146 |
| 259 | 20230919 | 144900 | 10689114200 | 16830 | 16820 | 16830 | 16820 | 2240 |
| 260 | 20230919 | 144800 | 10651422010 | 16820 | 16820 | 16830 | 16820 | 169 |
| 261 | 20230919 | 144700 | 10648579380 | 16840 | 16830 | 16840 | 16820 | 1282 |
| 262 | 20230919 | 144600 | 10626995600 | 16830 | 16830 | 16830 | 16820 | 839 |
| 263 | 20230919 | 144500 | 10612882560 | 16830 | 16820 | 16830 | 16820 | 838 |
| 264 | 20230919 | 144400 | 10598779030 | 16820 | 16810 | 16830 | 16810 | 1969 |
| 265 | 20230919 | 144300 | 10565661750 | 16820 | 16820 | 16820 | 16810 | 278 |
| 266 | 20230919 | 144200 | 10560986440 | 16820 | 16770 | 16820 | 16770 | 17772 |
| 267 | 20230919 | 144100 | 10262479900 | 16770 | 16790 | 16790 | 16770 | 5821 |
| 268 | 20230919 | 144000 | 10164818020 | 16790 | 16800 | 16800 | 16790 | 1358 |
| 269 | 20230919 | 143900 | 10142016470 | 16800 | 16790 | 16800 | 16790 | 1076 |
| 270 | 20230919 | 143800 | 10123949980 | 16790 | 16790 | 16800 | 16790 | 2281 |
| 271 | 20230919 | 143700 | 10085651630 | 16800 | 16800 | 16810 | 16790 | 1934 |
| 272 | 20230919 | 143600 | 10053166050 | 16810 | 16800 | 16810 | 16800 | 309 |
| 273 | 20230919 | 143500 | 10047974690 | 16800 | 16800 | 16800 | 16790 | 1569 |
| 274 | 20230919 | 143400 | 10021616900 | 16800 | 16790 | 16800 | 16790 | 172 |
| 275 | 20230919 | 143300 | 10018728700 | 16790 | 16790 | 16790 | 16790 | 276 |
| 276 | 20230919 | 143200 | 10014094660 | 16790 | 16790 | 16800 | 16790 | 2473 |
| 277 | 20230919 | 143100 | 9972572900 | 16780 | 16780 | 16790 | 16780 | 886 |
| 278 | 20230919 | 143000 | 9957704570 | 16770 | 16780 | 16780 | 16770 | 1807 |
| 279 | 20230919 | 142900 | 9927391370 | 16790 | 16790 | 16790 | 16780 | 660 |
| 280 | 20230919 | 142800 | 9916312810 | 16790 | 16790 | 16800 | 16790 | 174 |
| 281 | 20230919 | 142700 | 9913391020 | 16790 | 16770 | 16790 | 16760 | 1777 |
| 282 | 20230919 | 142600 | 9883592450 | 16770 | 16810 | 16810 | 16760 | 12377 |
| 283 | 20230919 | 142500 | 9675811650 | 16810 | 16820 | 16820 | 16810 | 519 |
| 284 | 20230919 | 142400 | 9667086560 | 16810 | 16820 | 16820 | 16810 | 1725 |
| 285 | 20230919 | 142300 | 9638083630 | 16820 | 16810 | 16820 | 16800 | 2690 |
| 286 | 20230919 | 142200 | 9592859050 | 16810 | 16800 | 16810 | 16800 | 396 |
| 287 | 20230919 | 142100 | 9586203860 | 16810 | 16810 | 16810 | 16800 | 1461 |
| 288 | 20230919 | 142000 | 9561645210 | 16820 | 16810 | 16820 | 16810 | 283 |
| 289 | 20230919 | 141900 | 9556887460 | 16820 | 16820 | 16820 | 16810 | 559 |
| 290 | 20230919 | 141800 | 9547488700 | 16810 | 16830 | 16830 | 16800 | 27477 |
| 291 | 20230919 | 141700 | 9085640600 | 16830 | 16840 | 16840 | 16830 | 187 |
| 292 | 20230919 | 141600 | 9082493240 | 16840 | 16830 | 16840 | 16830 | 402 |
| 293 | 20230919 | 141500 | 9075727370 | 16830 | 16840 | 16840 | 16830 | 158 |
| 294 | 20230919 | 141400 | 9073067800 | 16830 | 16830 | 16840 | 16830 | 267 |
| 295 | 20230919 | 141300 | 9068573200 | 16830 | 16850 | 16850 | 16830 | 3196 |
| 296 | 20230919 | 141200 | 9014754370 | 16840 | 16850 | 16850 | 16840 | 432 |
| 297 | 20230919 | 141100 | 9007479450 | 16850 | 16840 | 16850 | 16830 | 830 |
| 298 | 20230919 | 141000 | 8993508080 | 16840 | 16850 | 16850 | 16840 | 687 |
| 299 | 20230919 | 140900 | 8981938810 | 16850 | 16840 | 16850 | 16830 | 764 |
| 300 | 20230919 | 140800 | 8969073960 | 16840 | 16840 | 16840 | 16840 | 481 |
| 301 | 20230919 | 140700 | 8960973920 | 16850 | 16840 | 16850 | 16840 | 414 |
| 302 | 20230919 | 140600 | 8954001960 | 16840 | 16840 | 16850 | 16840 | 131 |
| 303 | 20230919 | 140500 | 8951795870 | 16840 | 16840 | 16840 | 16840 | 122 |
| 304 | 20230919 | 140400 | 8949741390 | 16840 | 16840 | 16850 | 16840 | 144 |
| 305 | 20230919 | 140300 | 8947316400 | 16840 | 16840 | 16850 | 16830 | 5120 |
| 306 | 20230919 | 140200 | 8861131100 | 16840 | 16840 | 16850 | 16840 | 455 |
| 307 | 20230919 | 140100 | 8853468440 | 16850 | 16850 | 16850 | 16840 | 336 |
| 308 | 20230919 | 140000 | 8847808370 | 16840 | 16850 | 16850 | 16840 | 615 |
| 309 | 20230919 | 135900 | 8837449400 | 16840 | 16840 | 16850 | 16840 | 76 |
| 310 | 20230919 | 135800 | 8836169530 | 16830 | 16820 | 16830 | 16820 | 1523 |
| 311 | 20230919 | 135700 | 8810542570 | 16820 | 16840 | 16840 | 16820 | 3483 |
| 312 | 20230919 | 135600 | 8751920600 | 16840 | 16840 | 16850 | 16840 | 921 |
| 313 | 20230919 | 135500 | 8736410310 | 16840 | 16830 | 16840 | 16830 | 157 |
| 314 | 20230919 | 135400 | 8733767940 | 16830 | 16830 | 16840 | 16830 | 638 |
| 315 | 20230919 | 135300 | 8723030080 | 16830 | 16830 | 16840 | 16830 | 405 |
| 316 | 20230919 | 135200 | 8716213920 | 16830 | 16830 | 16840 | 16830 | 1282 |
| 317 | 20230919 | 135100 | 8694635250 | 16830 | 16830 | 16840 | 16830 | 694 |
| 318 | 20230919 | 135000 | 8682955190 | 16840 | 16850 | 16850 | 16830 | 4401 |
| 319 | 20230919 | 134900 | 8608875550 | 16850 | 16840 | 16850 | 16840 | 286 |
| 320 | 20230919 | 134800 | 8604059300 | 16840 | 16840 | 16850 | 16840 | 469 |
| 321 | 20230919 | 134700 | 8596160790 | 16840 | 16850 | 16860 | 16840 | 353 |
| 322 | 20230919 | 134600 | 8590213190 | 16860 | 16860 | 16870 | 16860 | 193 |
| 323 | 20230919 | 134500 | 8586957610 | 16860 | 16870 | 16870 | 16840 | 1244 |
| 324 | 20230919 | 134400 | 8565995720 | 16860 | 16880 | 16880 | 16860 | 398 |
| 325 | 20230919 | 134300 | 8559281910 | 16870 | 16850 | 16870 | 16840 | 701 |
| 326 | 20230919 | 134200 | 8547465200 | 16840 | 16850 | 16850 | 16840 | 93 |
| 327 | 20230919 | 134100 | 8545899060 | 16840 | 16850 | 16850 | 16840 | 68 |
| 328 | 20230919 | 134000 | 8544753610 | 16840 | 16840 | 16850 | 16840 | 540 |
| 329 | 20230919 | 133900 | 8535659990 | 16850 | 16840 | 16880 | 16840 | 3314 |
| 330 | 20230919 | 133800 | 8479794330 | 16840 | 16830 | 16840 | 16830 | 509 |
| 331 | 20230919 | 133700 | 8471223600 | 16830 | 16840 | 16840 | 16830 | 23 |
| 332 | 20230919 | 133600 | 8470836480 | 16830 | 16840 | 16840 | 16820 | 1587 |
| 333 | 20230919 | 133500 | 8444127370 | 16840 | 16840 | 16840 | 16830 | 7010 |
| 334 | 20230919 | 133400 | 8326148850 | 16840 | 16840 | 16840 | 16830 | 635 |
| 335 | 20230919 | 133300 | 8315456760 | 16840 | 16830 | 16840 | 16830 | 410 |
| 336 | 20230919 | 133200 | 8308553090 | 16830 | 16840 | 16840 | 16830 | 111 |
| 337 | 20230919 | 133100 | 8306683880 | 16830 | 16840 | 16840 | 16830 | 339 |
| 338 | 20230919 | 133000 | 8300975610 | 16840 | 16830 | 16840 | 16830 | 776 |
| 339 | 20230919 | 132900 | 8287914570 | 16840 | 16860 | 16860 | 16840 | 5920 |
| 340 | 20230919 | 132800 | 8188181940 | 16850 | 16860 | 16860 | 16850 | 443 |
| 341 | 20230919 | 132700 | 8180714000 | 16860 | 16850 | 16860 | 16850 | 121 |
| 342 | 20230919 | 132600 | 8178675070 | 16860 | 16860 | 16860 | 16850 | 302 |
| 343 | 20230919 | 132500 | 8173585780 | 16860 | 16850 | 16860 | 16850 | 1213 |
| 344 | 20230919 | 132400 | 8153141480 | 16850 | 16850 | 16860 | 16850 | 699 |
| 345 | 20230919 | 132300 | 8141363310 | 16840 | 16850 | 16850 | 16840 | 1378 |
| 346 | 20230919 | 132200 | 8118153440 | 16850 | 16860 | 16860 | 16850 | 3287 |
| 347 | 20230919 | 132100 | 8062766430 | 16850 | 16850 | 16860 | 16850 | 996 |
| 348 | 20230919 | 132000 | 8045980430 | 16840 | 16850 | 16860 | 16840 | 1130 |
| 349 | 20230919 | 131900 | 8026938740 | 16860 | 16870 | 16870 | 16850 | 1565 |
| 350 | 20230919 | 131800 | 8000548710 | 16860 | 16860 | 16860 | 16860 | 319 |
| 351 | 20230919 | 131700 | 7995170370 | 16870 | 16870 | 16870 | 16860 | 705 |
| 352 | 20230919 | 131600 | 7983277130 | 16860 | 16870 | 16870 | 16860 | 235 |
| 353 | 20230919 | 131500 | 7979314110 | 16870 | 16860 | 16880 | 16860 | 6827 |
| 354 | 20230919 | 131400 | 7864115960 | 16850 | 16860 | 16860 | 16850 | 735 |
| 355 | 20230919 | 131300 | 7851727800 | 16860 | 16850 | 16860 | 16850 | 16 |
| 356 | 20230919 | 131200 | 7851458090 | 16850 | 16850 | 16860 | 16840 | 8584 |
| 357 | 20230919 | 131100 | 7706820330 | 16870 | 16880 | 16880 | 16860 | 7011 |
| 358 | 20230919 | 131000 | 7588587440 | 16880 | 16870 | 16880 | 16870 | 407 |
| 359 | 20230919 | 130900 | 7581720170 | 16870 | 16880 | 16880 | 16870 | 2257 |
| 360 | 20230919 | 130800 | 7543644010 | 16880 | 16890 | 16890 | 16870 | 4994 |
| 361 | 20230919 | 130700 | 7459350290 | 16890 | 16890 | 16890 | 16880 | 446 |
| 362 | 20230919 | 130600 | 7451818260 | 16890 | 16890 | 16890 | 16890 | 255 |
| 363 | 20230919 | 130500 | 7447511310 | 16890 | 16890 | 16900 | 16880 | 236 |
| 364 | 20230919 | 130400 | 7443524810 | 16900 | 16920 | 16920 | 16890 | 11404 |
| 365 | 20230919 | 130300 | 7250824620 | 16930 | 16930 | 16930 | 16920 | 36 |
| 366 | 20230919 | 130200 | 7250215320 | 16920 | 16920 | 16920 | 16920 | 233 |
| 367 | 20230919 | 130100 | 7246272960 | 16920 | 16920 | 16920 | 16920 | 136 |
| 368 | 20230919 | 130000 | 7243971840 | 16920 | 16920 | 16920 | 16920 | 69 |
| 369 | 20230919 | 125900 | 7242804360 | 16920 | 16920 | 16920 | 16920 | 19 |
| 370 | 20230919 | 125800 | 7242482880 | 16910 | 16930 | 16930 | 16910 | 4191 |
| 371 | 20230919 | 125700 | 7171589760 | 16930 | 16940 | 16940 | 16930 | 1120 |
| 372 | 20230919 | 125600 | 7152627940 | 16950 | 16940 | 16950 | 16940 | 448 |
| 373 | 20230919 | 125500 | 7145038770 | 16940 | 16930 | 16940 | 16930 | 1799 |
| 374 | 20230919 | 125400 | 7114566090 | 16930 | 16940 | 16940 | 16920 | 611 |
| 375 | 20230919 | 125300 | 7104219860 | 16930 | 16930 | 16930 | 16930 | 80 |
| 376 | 20230919 | 125200 | 7102865460 | 16930 | 16930 | 16930 | 16930 | 174 |
| 377 | 20230919 | 125100 | 7099919640 | 16930 | 16930 | 16940 | 16930 | 619 |
| 378 | 20230919 | 125000 | 7089439940 | 16930 | 16930 | 16930 | 16930 | 1313 |
| 379 | 20230919 | 124900 | 7067210850 | 16930 | 16940 | 16940 | 16930 | 1743 |
| 380 | 20230919 | 124800 | 7037701770 | 16940 | 16940 | 16940 | 16940 | 107 |
| 381 | 20230919 | 124700 | 7035889190 | 16940 | 16940 | 16940 | 16940 | 22 |
| 382 | 20230919 | 124600 | 7035516510 | 16940 | 16930 | 16940 | 16930 | 219 |
| 383 | 20230919 | 124500 | 7031808770 | 16930 | 16930 | 16930 | 16930 | 91 |
| 384 | 20230919 | 124400 | 7030268140 | 16940 | 16930 | 16940 | 16930 | 197 |
| 385 | 20230919 | 124300 | 7026932870 | 16930 | 16930 | 16930 | 16930 | 284 |
| 386 | 20230919 | 124200 | 7022124750 | 16940 | 16930 | 16940 | 16920 | 146 |
| 387 | 20230919 | 124100 | 7019653280 | 16930 | 16940 | 16940 | 16930 | 1212 |
| 388 | 20230919 | 124000 | 6999133390 | 16930 | 16940 | 16940 | 16930 | 242 |
| 389 | 20230919 | 123900 | 6995034370 | 16940 | 16930 | 16940 | 16930 | 163 |
| 390 | 20230919 | 123800 | 6992274760 | 16920 | 16920 | 16920 | 16920 | 314 |
| 391 | 20230919 | 123700 | 6986961880 | 16920 | 16950 | 16950 | 16920 | 6832 |
| 392 | 20230919 | 123600 | 6871293660 | 16940 | 16940 | 16940 | 16940 | 525 |
| 393 | 20230919 | 123500 | 6862400160 | 16940 | 16940 | 16940 | 16940 | 71 |
| 394 | 20230919 | 123400 | 6861197420 | 16940 | 16940 | 16940 | 16940 | 69 |
| 395 | 20230919 | 123300 | 6860028560 | 16940 | 16950 | 16950 | 16940 | 533 |
| 396 | 20230919 | 123200 | 6850999380 | 16950 | 16950 | 16950 | 16950 | 2 |
| 397 | 20230919 | 123100 | 6850965480 | 16950 | 16950 | 16950 | 16950 | 84 |
| 398 | 20230919 | 123000 | 6849541680 | 16950 | 16940 | 16950 | 16940 | 466 |
| 399 | 20230919 | 122900 | 6841647520 | 16940 | 16950 | 16950 | 16940 | 158 |
| 400 | 20230919 | 122800 | 6838969960 | 16950 | 16950 | 16950 | 16940 | 158 |
| 401 | 20230919 | 122700 | 6836293150 | 16950 | 16950 | 16950 | 16950 | 535 |
| 402 | 20230919 | 122600 | 6827224900 | 16950 | 16950 | 16950 | 16950 | 9 |
| 403 | 20230919 | 122500 | 6827072350 | 16950 | 16940 | 16950 | 16940 | 371 |
| 404 | 20230919 | 122400 | 6820787490 | 16940 | 16940 | 16940 | 16940 | 425 |
| 405 | 20230919 | 122300 | 6813587990 | 16940 | 16940 | 16940 | 16940 | 2 |
| 406 | 20230919 | 122200 | 6813554110 | 16930 | 16930 | 16930 | 16930 | 15 |
| 407 | 20230919 | 122100 | 6813300160 | 16940 | 16950 | 16950 | 16940 | 246 |
| 408 | 20230919 | 122000 | 6809132860 | 16950 | 16950 | 16950 | 16950 | 7 |
| 409 | 20230919 | 121900 | 6809014210 | 16950 | 16950 | 16950 | 16950 | 2 |
| 410 | 20230919 | 121800 | 6808980310 | 16950 | 16940 | 16950 | 16930 | 117 |
| 411 | 20230919 | 121700 | 6806998710 | 16940 | 16940 | 16940 | 16940 | 493 |
| 412 | 20230919 | 121600 | 6798647290 | 16940 | 16950 | 16950 | 16940 | 107 |
| 413 | 20230919 | 121500 | 6796834420 | 16950 | 16930 | 16950 | 16930 | 431 |
| 414 | 20230919 | 121400 | 6789533240 | 16930 | 16950 | 16950 | 16920 | 897 |
| 415 | 20230919 | 121300 | 6774343620 | 16950 | 16940 | 16950 | 16940 | 1162 |
| 416 | 20230919 | 121200 | 6754658550 | 16960 | 16970 | 16970 | 16950 | 294 |
| 417 | 20230919 | 121100 | 6749673650 | 16970 | 16970 | 16970 | 16970 | 16 |
| 418 | 20230919 | 121000 | 6749402130 | 16980 | 16940 | 16980 | 16940 | 1043 |
| 419 | 20230919 | 120900 | 6731718410 | 16940 | 16940 | 16940 | 16930 | 723 |
| 420 | 20230919 | 120800 | 6719470810 | 16940 | 16930 | 16940 | 16930 | 17 |
| 421 | 20230919 | 120700 | 6719182900 | 16930 | 16930 | 16940 | 16930 | 92 |
| 422 | 20230919 | 120600 | 6717625250 | 16930 | 16940 | 16940 | 16930 | 107 |
| 423 | 20230919 | 120500 | 6715813580 | 16940 | 16910 | 16940 | 16910 | 2244 |
| 424 | 20230919 | 120400 | 6677822530 | 16910 | 16900 | 16910 | 16890 | 7269 |
| 425 | 20230919 | 120300 | 6554974940 | 16900 | 16900 | 16900 | 16890 | 1239 |
| 426 | 20230919 | 120200 | 6534048020 | 16890 | 16900 | 16900 | 16890 | 258 |
| 427 | 20230919 | 120100 | 6529689880 | 16900 | 16890 | 16900 | 16890 | 1189 |
| 428 | 20230919 | 120000 | 6509607630 | 16890 | 16900 | 16900 | 16890 | 589 |
| 429 | 20230919 | 115900 | 6499659400 | 16900 | 16900 | 16900 | 16900 | 307 |
| 430 | 20230919 | 115800 | 6494471100 | 16900 | 16900 | 16900 | 16900 | 7 |
| 431 | 20230919 | 115700 | 6494352800 | 16900 | 16900 | 16900 | 16890 | 1581 |
| 432 | 20230919 | 115600 | 6467646840 | 16900 | 16900 | 16900 | 16890 | 1070 |
| 433 | 20230919 | 115500 | 6449564290 | 16890 | 16890 | 16900 | 16890 | 378 |
| 434 | 20230919 | 115400 | 6443179330 | 16900 | 16960 | 16960 | 16900 | 12096 |
| 435 | 20230919 | 115300 | 6238590550 | 16960 | 16960 | 16960 | 16960 | 28 |
| 436 | 20230919 | 115200 | 6238115670 | 16960 | 16960 | 16960 | 16960 | 77 |
| 437 | 20230919 | 115100 | 6236809750 | 16960 | 16950 | 16960 | 16950 | 353 |
| 438 | 20230919 | 115000 | 6230826310 | 16950 | 16950 | 16950 | 16950 | 119 |
| 439 | 20230919 | 114900 | 6228809260 | 16950 | 16950 | 16950 | 16950 | 53 |
| 440 | 20230919 | 114800 | 6227910910 | 16950 | 16940 | 16950 | 16940 | 255 |
| 441 | 20230919 | 114700 | 6223589960 | 16940 | 16930 | 16940 | 16930 | 812 |
| 442 | 20230919 | 114600 | 6209835310 | 16940 | 16940 | 16940 | 16940 | 1386 |
| 443 | 20230919 | 114500 | 6186356470 | 16940 | 16930 | 16940 | 16930 | 1760 |
| 444 | 20230919 | 114400 | 6156547860 | 16940 | 16940 | 16940 | 16940 | 4070 |
| 445 | 20230919 | 114300 | 6087602060 | 16940 | 16940 | 16940 | 16940 | 7 |
| 446 | 20230919 | 114200 | 6087483480 | 16940 | 16940 | 16940 | 16940 | 4 |
| 447 | 20230919 | 114100 | 6087415720 | 16940 | 16930 | 16940 | 16920 | 1016 |
| 448 | 20230919 | 114000 | 6070209350 | 16930 | 16910 | 16930 | 16910 | 225 |
| 449 | 20230919 | 113900 | 6066403120 | 16910 | 16930 | 16930 | 16910 | 5220 |
| 450 | 20230919 | 113800 | 5978080360 | 16940 | 16940 | 16940 | 16930 | 26 |
| 451 | 20230919 | 113700 | 5977639980 | 16930 | 16960 | 16960 | 16920 | 5129 |
| 452 | 20230919 | 113600 | 5890762830 | 16970 | 16970 | 16970 | 16970 | 50 |
| 453 | 20230919 | 113500 | 5889914330 | 16970 | 16960 | 16970 | 16960 | 91 |
| 454 | 20230919 | 113400 | 5888370960 | 16960 | 16950 | 16960 | 16950 | 359 |
| 455 | 20230919 | 113300 | 5882284520 | 16950 | 16950 | 16960 | 16950 | 1763 |
| 456 | 20230919 | 113200 | 5852401440 | 16950 | 16940 | 16950 | 16940 | 422 |
| 457 | 20230919 | 113100 | 5845249600 | 16940 | 16950 | 16950 | 16940 | 1373 |
| 458 | 20230919 | 113000 | 5821987160 | 16940 | 16960 | 16960 | 16940 | 2430 |
| 459 | 20230919 | 112900 | 5780810710 | 16950 | 16980 | 16990 | 16950 | 13392 |
| 460 | 20230919 | 112800 | 5553652840 | 16990 | 16990 | 16990 | 16990 | 135 |
| 461 | 20230919 | 112700 | 5551359190 | 16990 | 17000 | 17010 | 16990 | 2673 |
| 462 | 20230919 | 112600 | 5505938090 | 17010 | 17010 | 17010 | 17010 | 8 |
| 463 | 20230919 | 112500 | 5505802010 | 17010 | 17000 | 17010 | 17000 | 14 |
| 464 | 20230919 | 112400 | 5505563970 | 17010 | 17000 | 17010 | 17000 | 1535 |
| 465 | 20230919 | 112300 | 5479468880 | 17000 | 17010 | 17010 | 17000 | 1386 |
| 466 | 20230919 | 112200 | 5455905260 | 17020 | 17010 | 17020 | 17010 | 478 |
| 467 | 20230919 | 112100 | 5447774360 | 17010 | 17010 | 17010 | 17010 | 1702 |
| 468 | 20230919 | 112000 | 5418823340 | 17010 | 17020 | 17020 | 17000 | 1674 |
| 469 | 20230919 | 111900 | 5390364560 | 17010 | 17020 | 17020 | 17010 | 876 |
| 470 | 20230919 | 111800 | 5375461060 | 17010 | 17020 | 17030 | 17010 | 621 |
| 471 | 20230919 | 111700 | 5364892210 | 17010 | 17010 | 17020 | 17010 | 111 |
| 472 | 20230919 | 111600 | 5363004080 | 17020 | 17010 | 17020 | 17010 | 803 |
| 473 | 20230919 | 111500 | 5349345020 | 17010 | 17020 | 17020 | 17010 | 590 |
| 474 | 20230919 | 111400 | 5339308800 | 17020 | 17020 | 17020 | 17020 | 34 |
| 475 | 20230919 | 111300 | 5338730120 | 17020 | 17030 | 17030 | 17010 | 1007 |
| 476 | 20230919 | 111200 | 5321600740 | 17020 | 17030 | 17030 | 17020 | 340 |
| 477 | 20230919 | 111100 | 5315812410 | 17020 | 17020 | 17020 | 17020 | 60 |
| 478 | 20230919 | 111000 | 5314791210 | 17020 | 17010 | 17020 | 17010 | 719 |
| 479 | 20230919 | 110900 | 5302560930 | 17010 | 17010 | 17010 | 17010 | 1242 |
| 480 | 20230919 | 110800 | 5281434510 | 17010 | 17040 | 17040 | 17010 | 1537 |
| 481 | 20230919 | 110700 | 5255269740 | 17040 | 17030 | 17040 | 17030 | 16 |
| 482 | 20230919 | 110600 | 5254997150 | 17030 | 17040 | 17040 | 17030 | 151 |
| 483 | 20230919 | 110500 | 5252424120 | 17050 | 17060 | 17060 | 17050 | 1003 |
| 484 | 20230919 | 110400 | 5235322030 | 17060 | 17060 | 17060 | 17060 | 125 |
| 485 | 20230919 | 110300 | 5233189530 | 17060 | 17050 | 17060 | 17050 | 115 |
| 486 | 20230919 | 110200 | 5231228590 | 17060 | 17060 | 17060 | 17060 | 24 |
| 487 | 20230919 | 110100 | 5230819150 | 17050 | 17060 | 17060 | 17050 | 106 |
| 488 | 20230919 | 110000 | 5229011740 | 17060 | 17050 | 17060 | 17050 | 87 |
| 489 | 20230919 | 105900 | 5227527630 | 17050 | 17060 | 17060 | 17050 | 115 |
| 490 | 20230919 | 105800 | 5225565830 | 17060 | 17060 | 17060 | 17060 | 15 |
| 491 | 20230919 | 105700 | 5225309930 | 17050 | 17060 | 17070 | 17050 | 1599 |
| 492 | 20230919 | 105600 | 5198040640 | 17060 | 17070 | 17070 | 17060 | 423 |
| 493 | 20230919 | 105500 | 5190823780 | 17070 | 17060 | 17070 | 17060 | 1137 |
| 494 | 20230919 | 105400 | 5171426180 | 17060 | 17060 | 17070 | 17060 | 94 |
| 495 | 20230919 | 105300 | 5169822510 | 17060 | 17070 | 17070 | 17060 | 729 |
| 496 | 20230919 | 105200 | 5157384600 | 17070 | 17070 | 17070 | 17060 | 166 |
| 497 | 20230919 | 105100 | 5154552350 | 17070 | 17060 | 17070 | 17050 | 853 |
| 498 | 20230919 | 105000 | 5140000110 | 17050 | 17050 | 17050 | 17050 | 3 |
| 499 | 20230919 | 104900 | 5139948960 | 17050 | 17040 | 17050 | 17040 | 112 |
| 500 | 20230919 | 104800 | 5138040150 | 17040 | 17050 | 17050 | 17040 | 2367 |
| 501 | 20230919 | 104700 | 5097691390 | 17050 | 17060 | 17060 | 17050 | 166 |
| 502 | 20230919 | 104600 | 5094860050 | 17060 | 17060 | 17060 | 17060 | 1052 |
| 503 | 20230919 | 104500 | 5076912930 | 17060 | 17050 | 17070 | 17050 | 88 |
| 504 | 20230919 | 104400 | 5075411150 | 17060 | 17070 | 17070 | 17060 | 593 |
| 505 | 20230919 | 104300 | 5065293920 | 17070 | 17050 | 17070 | 17050 | 630 |
| 506 | 20230919 | 104200 | 5054545400 | 17040 | 17020 | 17040 | 17020 | 965 |
| 507 | 20230919 | 104100 | 5038118470 | 17010 | 17010 | 17010 | 17010 | 0 |
| 508 | 20230919 | 104000 | 5038118470 | 17010 | 17020 | 17020 | 17010 | 290 |
| 509 | 20230919 | 103900 | 5033185530 | 17020 | 17020 | 17020 | 17020 | 6 |
| 510 | 20230919 | 103800 | 5033083410 | 17000 | 17010 | 17010 | 16980 | 4206 |
| 511 | 20230919 | 103700 | 4961599320 | 17020 | 17020 | 17020 | 17020 | 33 |
| 512 | 20230919 | 103600 | 4961037660 | 17020 | 17020 | 17020 | 17010 | 622 |
| 513 | 20230919 | 103500 | 4950457270 | 17020 | 17020 | 17020 | 17020 | 106 |
| 514 | 20230919 | 103400 | 4948653150 | 17020 | 17030 | 17030 | 17010 | 840 |
| 515 | 20230919 | 103300 | 4934356260 | 17030 | 17030 | 17030 | 17020 | 32 |
| 516 | 20230919 | 103200 | 4933811320 | 17020 | 17030 | 17030 | 17020 | 528 |
| 517 | 20230919 | 103100 | 4924823300 | 17030 | 17020 | 17030 | 17010 | 1796 |
| 518 | 20230919 | 103000 | 4894259740 | 17020 | 17020 | 17030 | 17020 | 816 |
| 519 | 20230919 | 102900 | 4880368390 | 17020 | 17030 | 17030 | 17020 | 569 |
| 520 | 20230919 | 102800 | 4870680240 | 17040 | 17050 | 17060 | 17030 | 6122 |
| 521 | 20230919 | 102700 | 4766345170 | 17050 | 17050 | 17060 | 17050 | 342 |
| 522 | 20230919 | 102600 | 4760512990 | 17060 | 17060 | 17060 | 17050 | 510 |
| 523 | 20230919 | 102500 | 4751814890 | 17060 | 17060 | 17070 | 17050 | 2570 |
| 524 | 20230919 | 102400 | 4707975520 | 17070 | 17070 | 17070 | 17070 | 248 |
| 525 | 20230919 | 102300 | 4703742160 | 17070 | 17080 | 17090 | 17060 | 4726 |
| 526 | 20230919 | 102200 | 4622994480 | 17080 | 17080 | 17080 | 17060 | 2339 |
| 527 | 20230919 | 102100 | 4583047550 | 17080 | 17060 | 17080 | 17050 | 3303 |
| 528 | 20230919 | 102000 | 4526660750 | 17060 | 17060 | 17060 | 17060 | 199 |
| 529 | 20230919 | 101900 | 4523265810 | 17060 | 17060 | 17060 | 17050 | 165 |
| 530 | 20230919 | 101800 | 4520451060 | 17060 | 17060 | 17060 | 17050 | 2510 |
| 531 | 20230919 | 101700 | 4477643310 | 17050 | 17050 | 17050 | 17050 | 21 |
| 532 | 20230919 | 101600 | 4477285260 | 17050 | 17060 | 17070 | 17050 | 3531 |
| 533 | 20230919 | 101500 | 4417066330 | 17060 | 17050 | 17060 | 17030 | 5265 |
| 534 | 20230919 | 101400 | 4327325920 | 17050 | 17050 | 17050 | 17040 | 149 |
| 535 | 20230919 | 101300 | 4324785660 | 17050 | 17040 | 17050 | 17040 | 223 |
| 536 | 20230919 | 101200 | 4320985690 | 17040 | 17000 | 17050 | 17000 | 8465 |
| 537 | 20230919 | 101100 | 4176929850 | 17000 | 16990 | 17000 | 16990 | 996 |
| 538 | 20230919 | 101000 | 4160003680 | 16990 | 16990 | 16990 | 16990 | 318 |
| 539 | 20230919 | 100900 | 4154600860 | 17000 | 16990 | 17000 | 16990 | 141 |
| 540 | 20230919 | 100800 | 4152205260 | 16990 | 16990 | 16990 | 16990 | 770 |
| 541 | 20230919 | 100700 | 4139122960 | 16990 | 16990 | 16990 | 16990 | 166 |
| 542 | 20230919 | 100600 | 4136302620 | 16990 | 16990 | 17000 | 16990 | 1206 |
| 543 | 20230919 | 100500 | 4115808220 | 16990 | 16990 | 16990 | 16990 | 233 |
| 544 | 20230919 | 100400 | 4111849550 | 16990 | 17000 | 17000 | 16990 | 863 |
| 545 | 20230919 | 100300 | 4097186330 | 17000 | 17010 | 17010 | 16990 | 1921 |
| 546 | 20230919 | 100200 | 4064521620 | 17020 | 17020 | 17030 | 17020 | 1048 |
| 547 | 20230919 | 100100 | 4046684180 | 17020 | 17010 | 17020 | 17010 | 419 |
| 548 | 20230919 | 100000 | 4039555910 | 17020 | 17010 | 17020 | 17010 | 213 |
| 549 | 20230919 | 095900 | 4035932520 | 17020 | 17010 | 17020 | 17010 | 211 |
| 550 | 20230919 | 095800 | 4032341420 | 17010 | 17010 | 17010 | 17010 | 463 |
| 551 | 20230919 | 095700 | 4024465790 | 17000 | 17010 | 17010 | 17000 | 207 |
| 552 | 20230919 | 095600 | 4020944830 | 17000 | 17000 | 17000 | 17000 | 0 |
| 553 | 20230919 | 095500 | 4020944830 | 17000 | 17000 | 17010 | 16990 | 1495 |
| 554 | 20230919 | 095400 | 3995526930 | 17010 | 17000 | 17010 | 17000 | 109 |
| 555 | 20230919 | 095300 | 3993673840 | 17010 | 17010 | 17010 | 17000 | 2551 |
| 556 | 20230919 | 095200 | 3950290230 | 17010 | 17010 | 17010 | 17000 | 1558 |
| 557 | 20230919 | 095100 | 3923793220 | 17010 | 17000 | 17010 | 17000 | 422 |
| 558 | 20230919 | 095000 | 3916615180 | 17000 | 16990 | 17010 | 16990 | 1158 |
| 559 | 20230919 | 094900 | 3896928600 | 16990 | 16990 | 17000 | 16990 | 2029 |
| 560 | 20230919 | 094800 | 3862445890 | 16990 | 16990 | 16990 | 16990 | 317 |
| 561 | 20230919 | 094700 | 3857060060 | 17000 | 16990 | 17000 | 16990 | 396 |
| 562 | 20230919 | 094600 | 3850328280 | 16990 | 16990 | 17000 | 16980 | 481 |
| 563 | 20230919 | 094500 | 3842155520 | 17000 | 16980 | 17000 | 16980 | 890 |
| 564 | 20230919 | 094400 | 3827037080 | 16990 | 16980 | 16990 | 16970 | 1637 |
| 565 | 20230919 | 094300 | 3799243760 | 16970 | 16980 | 16980 | 16970 | 698 |
| 566 | 20230919 | 094200 | 3787398020 | 16970 | 16980 | 16980 | 16970 | 2537 |
| 567 | 20230919 | 094100 | 3744341960 | 16980 | 17000 | 17000 | 16970 | 3858 |
| 568 | 20230919 | 094000 | 3678819280 | 17000 | 17000 | 17010 | 17000 | 91 |
| 569 | 20230919 | 093900 | 3677272170 | 17000 | 17000 | 17000 | 17000 | 348 |
| 570 | 20230919 | 093800 | 3671356170 | 17000 | 17010 | 17020 | 16990 | 161 |
| 571 | 20230919 | 093700 | 3668618650 | 17000 | 17000 | 17000 | 17000 | 637 |
| 572 | 20230919 | 093600 | 3657789650 | 17000 | 16980 | 17000 | 16980 | 969 |
| 573 | 20230919 | 093500 | 3641330680 | 16980 | 17000 | 17010 | 16980 | 3953 |
| 574 | 20230919 | 093400 | 3574174230 | 17020 | 16990 | 17020 | 16980 | 4856 |
| 575 | 20230919 | 093300 | 3491653020 | 16980 | 16980 | 16990 | 16980 | 1793 |
| 576 | 20230919 | 093200 | 3461202050 | 16980 | 16990 | 16990 | 16970 | 2533 |
| 577 | 20230919 | 093100 | 3418199050 | 16980 | 16980 | 16990 | 16980 | 2179 |
| 578 | 20230919 | 093000 | 3381198470 | 16980 | 16980 | 16990 | 16980 | 3411 |
| 579 | 20230919 | 092900 | 3323279670 | 16980 | 17000 | 17010 | 16980 | 6728 |
| 580 | 20230919 | 092800 | 3208954970 | 17010 | 17010 | 17020 | 17010 | 1495 |
| 581 | 20230919 | 092700 | 3183525000 | 17010 | 17020 | 17020 | 17010 | 1508 |
| 582 | 20230919 | 092600 | 3157873680 | 17020 | 17030 | 17030 | 17010 | 1700 |
| 583 | 20230919 | 092500 | 3128939720 | 17030 | 17030 | 17030 | 17020 | 1095 |
| 584 | 20230919 | 092400 | 3110298660 | 17030 | 17070 | 17070 | 17030 | 6145 |
| 585 | 20230919 | 092300 | 3005568700 | 17070 | 17090 | 17090 | 17060 | 4548 |
| 586 | 20230919 | 092200 | 2927916350 | 17090 | 17070 | 17090 | 17070 | 71 |
| 587 | 20230919 | 092100 | 2926704130 | 17060 | 17060 | 17090 | 17060 | 2740 |
| 588 | 20230919 | 092000 | 2879944190 | 17060 | 17060 | 17070 | 17040 | 3731 |
| 589 | 20230919 | 091900 | 2816309030 | 17060 | 17100 | 17100 | 17060 | 6743 |
| 590 | 20230919 | 091800 | 2701229840 | 17100 | 17070 | 17110 | 17070 | 3033 |
| 591 | 20230919 | 091700 | 2649419950 | 17070 | 17070 | 17070 | 17060 | 3986 |
| 592 | 20230919 | 091600 | 2581411570 | 17080 | 17080 | 17090 | 17080 | 2352 |
| 593 | 20230919 | 091500 | 2541238730 | 17090 | 17090 | 17100 | 17080 | 1874 |
| 594 | 20230919 | 091400 | 2509211610 | 17090 | 17090 | 17100 | 17070 | 2252 |
| 595 | 20230919 | 091300 | 2470742210 | 17090 | 17130 | 17130 | 17090 | 3562 |
| 596 | 20230919 | 091200 | 2409796740 | 17110 | 17160 | 17180 | 17100 | 5437 |
| 597 | 20230919 | 091100 | 2316569010 | 17170 | 17190 | 17200 | 17170 | 1900 |
| 598 | 20230919 | 091000 | 2283912210 | 17190 | 17160 | 17220 | 17150 | 5905 |
| 599 | 20230919 | 090900 | 2182432120 | 17160 | 17150 | 17160 | 17150 | 2502 |
| 600 | 20230919 | 090800 | 2139499170 | 17150 | 17120 | 17150 | 17100 | 11332 |
| 601 | 20230919 | 090700 | 1945443550 | 17130 | 17170 | 17170 | 17120 | 9656 |
| 602 | 20230919 | 090600 | 1780008150 | 17150 | 17150 | 17160 | 17100 | 9385 |
| 603 | 20230919 | 090500 | 1619222360 | 17150 | 17250 | 17260 | 17150 | 6809 |
| 604 | 20230919 | 090400 | 1502196180 | 17250 | 17160 | 17300 | 17160 | 45670 |
| 605 | 20230919 | 090300 | 714681780 | 17160 | 17100 | 17170 | 17100 | 21472 |
| 606 | 20230919 | 090200 | 346761890 | 17100 | 17040 | 17110 | 17010 | 9883 |
| 607 | 20230919 | 090100 | 177889670 | 17010 | 17010 | 17050 | 17000 | 2004 |
| 608 | 20230919 | 090000 | 143783440 | 17000 | 17050 | 17050 | 17000 | 8440 |