32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 3 | 20230915 | 190600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 4 | 20230915 | 190500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 5 | 20230915 | 190400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 6 | 20230915 | 190300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 7 | 20230915 | 190200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 8 | 20230915 | 190100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 9 | 20230915 | 190000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 10 | 20230915 | 185900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 11 | 20230915 | 185800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 12 | 20230915 | 185700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 13 | 20230915 | 185600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 14 | 20230915 | 185500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 15 | 20230915 | 185400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 16 | 20230915 | 185300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 17 | 20230915 | 185200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 18 | 20230915 | 185100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 19 | 20230915 | 185000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 20 | 20230915 | 184900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 21 | 20230915 | 184800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 22 | 20230915 | 184700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 23 | 20230915 | 184600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 24 | 20230915 | 184500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 25 | 20230915 | 184400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 26 | 20230915 | 184300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 27 | 20230915 | 184200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 28 | 20230915 | 184100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 29 | 20230915 | 184000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 30 | 20230915 | 183900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 31 | 20230915 | 183800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 32 | 20230915 | 183700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 33 | 20230915 | 183600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 34 | 20230915 | 183500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 35 | 20230915 | 183400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 36 | 20230915 | 183300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 37 | 20230915 | 183200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 38 | 20230915 | 183100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 39 | 20230915 | 183000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 40 | 20230915 | 182900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 41 | 20230915 | 182800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 42 | 20230915 | 182700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 43 | 20230915 | 182600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 44 | 20230915 | 182500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 45 | 20230915 | 182400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 46 | 20230915 | 182300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 47 | 20230915 | 182200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 48 | 20230915 | 182100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 49 | 20230915 | 182000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 50 | 20230915 | 181900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 51 | 20230915 | 181800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 52 | 20230915 | 181700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 53 | 20230915 | 181600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 54 | 20230915 | 181500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 55 | 20230915 | 181400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 56 | 20230915 | 181300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 57 | 20230915 | 181200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 58 | 20230915 | 181100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 59 | 20230915 | 181000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 60 | 20230915 | 180900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 61 | 20230915 | 180800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 62 | 20230915 | 180700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 63 | 20230915 | 180600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 64 | 20230915 | 180500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 65 | 20230915 | 180400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 66 | 20230915 | 180300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 67 | 20230915 | 180200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 68 | 20230915 | 180100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 69 | 20230915 | 180000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 70 | 20230915 | 175900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 71 | 20230915 | 175800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 72 | 20230915 | 175700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 73 | 20230915 | 175600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 74 | 20230915 | 175500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 75 | 20230915 | 175400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 76 | 20230915 | 175300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 77 | 20230915 | 175200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 78 | 20230915 | 175100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 79 | 20230915 | 175000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 80 | 20230915 | 174900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 81 | 20230915 | 174800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 82 | 20230915 | 174700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 83 | 20230915 | 174600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 84 | 20230915 | 174500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 85 | 20230915 | 174400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 86 | 20230915 | 174300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 87 | 20230915 | 174200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 88 | 20230915 | 174100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 89 | 20230915 | 174000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 90 | 20230915 | 173900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 91 | 20230915 | 173800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 92 | 20230915 | 173700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 93 | 20230915 | 173600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 94 | 20230915 | 173500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 95 | 20230915 | 173400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 96 | 20230915 | 173300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 97 | 20230915 | 173200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 98 | 20230915 | 173100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 99 | 20230915 | 173000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 100 | 20230915 | 172900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 101 | 20230915 | 172800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 102 | 20230915 | 172700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 103 | 20230915 | 172600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 104 | 20230915 | 172500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 105 | 20230915 | 172400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 106 | 20230915 | 172300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 107 | 20230915 | 172200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 108 | 20230915 | 172100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 109 | 20230915 | 172000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 110 | 20230915 | 171900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 111 | 20230915 | 171800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 112 | 20230915 | 171700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 113 | 20230915 | 171600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 114 | 20230915 | 171500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 115 | 20230915 | 171400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 116 | 20230915 | 171300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 117 | 20230915 | 171200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 118 | 20230915 | 171100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 119 | 20230915 | 171000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 120 | 20230915 | 170900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 121 | 20230915 | 170800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 122 | 20230915 | 170700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 123 | 20230915 | 170600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 124 | 20230915 | 170500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 125 | 20230915 | 170400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 126 | 20230915 | 170300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 127 | 20230915 | 170200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 128 | 20230915 | 170100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 129 | 20230915 | 170000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 130 | 20230915 | 165900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 131 | 20230915 | 165800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 132 | 20230915 | 165700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 133 | 20230915 | 165600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 134 | 20230915 | 165500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 135 | 20230915 | 165400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 136 | 20230915 | 165300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 137 | 20230915 | 165200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 138 | 20230915 | 165100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 139 | 20230915 | 165000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 140 | 20230915 | 164900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 141 | 20230915 | 164800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 142 | 20230915 | 164700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 143 | 20230915 | 164600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 144 | 20230915 | 164500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 145 | 20230915 | 164400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 146 | 20230915 | 164300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 147 | 20230915 | 164200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 148 | 20230915 | 164100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 149 | 20230915 | 164000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 150 | 20230915 | 163900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 151 | 20230915 | 163800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 152 | 20230915 | 163700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 153 | 20230915 | 163600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 154 | 20230915 | 163500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 155 | 20230915 | 163400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 156 | 20230915 | 163300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 157 | 20230915 | 163200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 158 | 20230915 | 163100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 159 | 20230915 | 163000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 160 | 20230915 | 162900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 161 | 20230915 | 162800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 162 | 20230915 | 162700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 163 | 20230915 | 162600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 164 | 20230915 | 162500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 165 | 20230915 | 162400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 166 | 20230915 | 162300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 167 | 20230915 | 162200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 168 | 20230915 | 162100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 169 | 20230915 | 162000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 170 | 20230915 | 161900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 171 | 20230915 | 161800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 172 | 20230915 | 161700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 173 | 20230915 | 161600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 174 | 20230915 | 161500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 175 | 20230915 | 161400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 176 | 20230915 | 161300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 177 | 20230915 | 161200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 178 | 20230915 | 161100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 179 | 20230915 | 161000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 180 | 20230915 | 160900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 181 | 20230915 | 160800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 182 | 20230915 | 160700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 183 | 20230915 | 160600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 184 | 20230915 | 160500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 185 | 20230915 | 160400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 186 | 20230915 | 160300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 187 | 20230915 | 160200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 188 | 20230915 | 160100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 189 | 20230915 | 160000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 190 | 20230915 | 155900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 191 | 20230915 | 155800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 192 | 20230915 | 155700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 193 | 20230915 | 155600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 194 | 20230915 | 155500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 195 | 20230915 | 155400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 196 | 20230915 | 155300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 197 | 20230915 | 155200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 198 | 20230915 | 155100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 199 | 20230915 | 155000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 200 | 20230915 | 154900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 201 | 20230915 | 154800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 202 | 20230915 | 154700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 203 | 20230915 | 154600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 204 | 20230915 | 154500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 205 | 20230915 | 154400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 206 | 20230915 | 154300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 207 | 20230915 | 154200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 208 | 20230915 | 154100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 209 | 20230915 | 154000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 210 | 20230915 | 153900 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 211 | 20230915 | 153800 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 212 | 20230915 | 153700 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 213 | 20230915 | 153600 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 214 | 20230915 | 153500 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 215 | 20230915 | 153400 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 216 | 20230915 | 153300 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 217 | 20230915 | 153200 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 218 | 20230915 | 153100 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 219 | 20230915 | 153000 | 9287497270 | 16960 | 16960 | 16960 | 16960 | 39418 |
| 220 | 20230915 | 152900 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 221 | 20230915 | 152800 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 222 | 20230915 | 152700 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 223 | 20230915 | 152600 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 224 | 20230915 | 152500 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 225 | 20230915 | 152400 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 226 | 20230915 | 152300 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 227 | 20230915 | 152200 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 228 | 20230915 | 152100 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 229 | 20230915 | 152000 | 8618967990 | 16900 | 16900 | 16900 | 16900 | 0 |
| 230 | 20230915 | 151900 | 8618967990 | 16900 | 16930 | 16930 | 16900 | 1579 |
| 231 | 20230915 | 151800 | 8592262920 | 16930 | 16950 | 16950 | 16920 | 2084 |
| 232 | 20230915 | 151700 | 8556978300 | 16950 | 16930 | 16960 | 16930 | 2183 |
| 233 | 20230915 | 151600 | 8519991760 | 16940 | 16930 | 16940 | 16930 | 291 |
| 234 | 20230915 | 151500 | 8515064560 | 16940 | 16940 | 16940 | 16930 | 247 |
| 235 | 20230915 | 151400 | 8510881090 | 16940 | 16940 | 16940 | 16930 | 357 |
| 236 | 20230915 | 151300 | 8504835710 | 16940 | 16940 | 16940 | 16920 | 206 |
| 237 | 20230915 | 151200 | 8501346840 | 16960 | 16930 | 16960 | 16920 | 22129 |
| 238 | 20230915 | 151100 | 8126883990 | 16920 | 16930 | 16940 | 16920 | 152 |
| 239 | 20230915 | 151000 | 8124309800 | 16930 | 16930 | 16940 | 16920 | 890 |
| 240 | 20230915 | 150900 | 8109242320 | 16930 | 16930 | 16940 | 16930 | 365 |
| 241 | 20230915 | 150800 | 8103061680 | 16930 | 16950 | 16950 | 16930 | 322 |
| 242 | 20230915 | 150700 | 8097606960 | 16940 | 16960 | 16960 | 16930 | 137 |
| 243 | 20230915 | 150600 | 8095285890 | 16960 | 16930 | 16960 | 16930 | 344 |
| 244 | 20230915 | 150500 | 8089457800 | 16930 | 16930 | 16950 | 16930 | 1649 |
| 245 | 20230915 | 150400 | 8061520470 | 16960 | 16960 | 16960 | 16930 | 234 |
| 246 | 20230915 | 150300 | 8057554840 | 16950 | 16950 | 16950 | 16930 | 354 |
| 247 | 20230915 | 150200 | 8051557390 | 16930 | 16950 | 16960 | 16930 | 538 |
| 248 | 20230915 | 150100 | 8042442700 | 16950 | 16950 | 16960 | 16940 | 581 |
| 249 | 20230915 | 150000 | 8032596690 | 16950 | 16970 | 16970 | 16950 | 1285 |
| 250 | 20230915 | 145900 | 8010801540 | 16960 | 16960 | 16970 | 16950 | 1047 |
| 251 | 20230915 | 145800 | 7993038820 | 16950 | 16950 | 16960 | 16950 | 671 |
| 252 | 20230915 | 145700 | 7981659950 | 16940 | 16950 | 16960 | 16940 | 698 |
| 253 | 20230915 | 145600 | 7969830810 | 16940 | 16950 | 16950 | 16940 | 473 |
| 254 | 20230915 | 145500 | 7961815000 | 16950 | 16950 | 16950 | 16940 | 886 |
| 255 | 20230915 | 145400 | 7946799800 | 16940 | 16940 | 16950 | 16930 | 932 |
| 256 | 20230915 | 145300 | 7931010220 | 16940 | 16940 | 16950 | 16920 | 577 |
| 257 | 20230915 | 145200 | 7921235740 | 16940 | 16950 | 16960 | 16930 | 592 |
| 258 | 20230915 | 145100 | 7911203200 | 16940 | 16930 | 16950 | 16920 | 791 |
| 259 | 20230915 | 145000 | 7897803620 | 16930 | 16920 | 16940 | 16920 | 470 |
| 260 | 20230915 | 144900 | 7889846080 | 16920 | 16940 | 16940 | 16920 | 928 |
| 261 | 20230915 | 144800 | 7874131100 | 16940 | 16950 | 16960 | 16900 | 1176 |
| 262 | 20230915 | 144700 | 7854218890 | 16940 | 16950 | 16960 | 16940 | 1252 |
| 263 | 20230915 | 144600 | 7832996950 | 16950 | 16920 | 16950 | 16920 | 2913 |
| 264 | 20230915 | 144500 | 7783651440 | 16930 | 16900 | 16930 | 16890 | 986 |
| 265 | 20230915 | 144400 | 7766985900 | 16900 | 16890 | 16900 | 16870 | 1808 |
| 266 | 20230915 | 144300 | 7736464500 | 16890 | 16880 | 16900 | 16880 | 870 |
| 267 | 20230915 | 144200 | 7721773330 | 16880 | 16870 | 16900 | 16870 | 1192 |
| 268 | 20230915 | 144100 | 7701647730 | 16880 | 16880 | 16880 | 16870 | 754 |
| 269 | 20230915 | 144000 | 7688921440 | 16880 | 16880 | 16890 | 16870 | 1621 |
| 270 | 20230915 | 143900 | 7661567210 | 16880 | 16880 | 16890 | 16880 | 414 |
| 271 | 20230915 | 143800 | 7654577240 | 16890 | 16890 | 16890 | 16880 | 1113 |
| 272 | 20230915 | 143700 | 7635788190 | 16890 | 16900 | 16900 | 16880 | 345 |
| 273 | 20230915 | 143600 | 7629960700 | 16890 | 16890 | 16900 | 16880 | 1003 |
| 274 | 20230915 | 143500 | 7613019360 | 16900 | 16900 | 16930 | 16890 | 543 |
| 275 | 20230915 | 143400 | 7603840040 | 16890 | 16890 | 16900 | 16890 | 1731 |
| 276 | 20230915 | 143300 | 7574596840 | 16900 | 16940 | 16940 | 16900 | 383 |
| 277 | 20230915 | 143200 | 7568124100 | 16940 | 16900 | 16940 | 16900 | 757 |
| 278 | 20230915 | 143100 | 7555325780 | 16910 | 16920 | 16940 | 16910 | 1522 |
| 279 | 20230915 | 143000 | 7529562530 | 16920 | 16920 | 16920 | 16910 | 560 |
| 280 | 20230915 | 142900 | 7520088060 | 16920 | 16900 | 16920 | 16900 | 677 |
| 281 | 20230915 | 142800 | 7508640430 | 16900 | 16860 | 16910 | 16860 | 4473 |
| 282 | 20230915 | 142700 | 7433141450 | 16860 | 16860 | 16870 | 16860 | 1571 |
| 283 | 20230915 | 142600 | 7406653190 | 16860 | 16850 | 16870 | 16850 | 1603 |
| 284 | 20230915 | 142500 | 7379628640 | 16860 | 16880 | 16890 | 16860 | 5097 |
| 285 | 20230915 | 142400 | 7293657950 | 16880 | 16880 | 16890 | 16880 | 382 |
| 286 | 20230915 | 142300 | 7287208320 | 16890 | 16890 | 16900 | 16870 | 259 |
| 287 | 20230915 | 142200 | 7282836460 | 16900 | 16900 | 16900 | 16870 | 2864 |
| 288 | 20230915 | 142100 | 7234489800 | 16890 | 16880 | 16900 | 16880 | 844 |
| 289 | 20230915 | 142000 | 7220235360 | 16880 | 16880 | 16890 | 16880 | 2719 |
| 290 | 20230915 | 141900 | 7174313760 | 16880 | 16880 | 16890 | 16880 | 928 |
| 291 | 20230915 | 141800 | 7158642960 | 16880 | 16890 | 16900 | 16880 | 1546 |
| 292 | 20230915 | 141700 | 7132532880 | 16890 | 16890 | 16900 | 16890 | 696 |
| 293 | 20230915 | 141600 | 7120774920 | 16890 | 16890 | 16910 | 16890 | 697 |
| 294 | 20230915 | 141500 | 7108996390 | 16900 | 16880 | 16900 | 16880 | 1994 |
| 295 | 20230915 | 141400 | 7075311450 | 16880 | 16890 | 16900 | 16880 | 1163 |
| 296 | 20230915 | 141300 | 7055667460 | 16890 | 16900 | 16910 | 16880 | 1281 |
| 297 | 20230915 | 141200 | 7034027110 | 16910 | 16910 | 16910 | 16900 | 192 |
| 298 | 20230915 | 141100 | 7030782200 | 16910 | 16890 | 16910 | 16890 | 1580 |
| 299 | 20230915 | 141000 | 7004074410 | 16880 | 16900 | 16900 | 16880 | 5476 |
| 300 | 20230915 | 140900 | 6911556630 | 16900 | 16910 | 16910 | 16900 | 356 |
| 301 | 20230915 | 140800 | 6905538310 | 16910 | 16910 | 16910 | 16900 | 697 |
| 302 | 20230915 | 140700 | 6893752890 | 16910 | 16910 | 16910 | 16890 | 11403 |
| 303 | 20230915 | 140600 | 6701031150 | 16920 | 16920 | 16940 | 16920 | 2235 |
| 304 | 20230915 | 140500 | 6663213470 | 16920 | 16920 | 16920 | 16910 | 570 |
| 305 | 20230915 | 140400 | 6653569350 | 16920 | 16910 | 16920 | 16910 | 265 |
| 306 | 20230915 | 140300 | 6649086560 | 16910 | 16910 | 16920 | 16910 | 1286 |
| 307 | 20230915 | 140200 | 6627338750 | 16910 | 16930 | 16940 | 16910 | 7488 |
| 308 | 20230915 | 140100 | 6500643110 | 16940 | 16940 | 16940 | 16930 | 159 |
| 309 | 20230915 | 140000 | 6497950770 | 16950 | 16930 | 16950 | 16930 | 2063 |
| 310 | 20230915 | 135900 | 6463013800 | 16940 | 16930 | 16940 | 16930 | 536 |
| 311 | 20230915 | 135800 | 6453935510 | 16930 | 16930 | 16940 | 16930 | 420 |
| 312 | 20230915 | 135700 | 6446823280 | 16930 | 16930 | 16940 | 16930 | 3912 |
| 313 | 20230915 | 135600 | 6380591880 | 16930 | 16930 | 16950 | 16930 | 1622 |
| 314 | 20230915 | 135500 | 6353115190 | 16940 | 16930 | 16940 | 16930 | 467 |
| 315 | 20230915 | 135400 | 6345206630 | 16950 | 16940 | 16950 | 16930 | 795 |
| 316 | 20230915 | 135300 | 6331738450 | 16930 | 16940 | 16960 | 16930 | 1395 |
| 317 | 20230915 | 135200 | 6308104950 | 16950 | 16950 | 16960 | 16940 | 367 |
| 318 | 20230915 | 135100 | 6301884160 | 16950 | 16950 | 16960 | 16940 | 301 |
| 319 | 20230915 | 135000 | 6296783060 | 16940 | 16950 | 16950 | 16940 | 99 |
| 320 | 20230915 | 134900 | 6295105920 | 16950 | 16940 | 16950 | 16940 | 368 |
| 321 | 20230915 | 134800 | 6288869840 | 16940 | 16940 | 16950 | 16940 | 221 |
| 322 | 20230915 | 134700 | 6285124400 | 16950 | 16940 | 16950 | 16940 | 294 |
| 323 | 20230915 | 134600 | 6280142720 | 16950 | 16950 | 16950 | 16940 | 337 |
| 324 | 20230915 | 134500 | 6274432420 | 16940 | 16950 | 16960 | 16940 | 277 |
| 325 | 20230915 | 134400 | 6269736380 | 16950 | 16940 | 16960 | 16940 | 347 |
| 326 | 20230915 | 134300 | 6263854830 | 16950 | 16960 | 16960 | 16940 | 163 |
| 327 | 20230915 | 134200 | 6261090970 | 16940 | 16940 | 16960 | 16940 | 316 |
| 328 | 20230915 | 134100 | 6255734750 | 16940 | 16950 | 16960 | 16940 | 1462 |
| 329 | 20230915 | 134000 | 6230964640 | 16950 | 16960 | 16970 | 16950 | 139 |
| 330 | 20230915 | 133900 | 6228607190 | 16950 | 16960 | 16960 | 16950 | 325 |
| 331 | 20230915 | 133800 | 6223097690 | 16960 | 16950 | 16960 | 16950 | 224 |
| 332 | 20230915 | 133700 | 6219299720 | 16950 | 16950 | 16960 | 16950 | 223 |
| 333 | 20230915 | 133600 | 6215518680 | 16960 | 16960 | 16960 | 16950 | 468 |
| 334 | 20230915 | 133500 | 6207584890 | 16950 | 16950 | 16960 | 16940 | 949 |
| 335 | 20230915 | 133400 | 6191499340 | 16950 | 16960 | 16960 | 16950 | 130 |
| 336 | 20230915 | 133300 | 6189294590 | 16960 | 16950 | 16960 | 16950 | 209 |
| 337 | 20230915 | 133200 | 6185750840 | 16960 | 16960 | 16970 | 16960 | 847 |
| 338 | 20230915 | 133100 | 6171383760 | 16960 | 16960 | 16970 | 16960 | 259 |
| 339 | 20230915 | 133000 | 6166989930 | 16970 | 16960 | 16970 | 16950 | 485 |
| 340 | 20230915 | 132900 | 6158764380 | 16960 | 16960 | 16960 | 16950 | 309 |
| 341 | 20230915 | 132800 | 6153524140 | 16950 | 16960 | 16960 | 16950 | 206 |
| 342 | 20230915 | 132700 | 6150030850 | 16960 | 16950 | 16960 | 16950 | 332 |
| 343 | 20230915 | 132600 | 6144400180 | 16960 | 16950 | 16960 | 16950 | 210 |
| 344 | 20230915 | 132500 | 6140839010 | 16950 | 16960 | 16960 | 16950 | 36 |
| 345 | 20230915 | 132400 | 6140228510 | 16950 | 16960 | 16960 | 16950 | 702 |
| 346 | 20230915 | 132300 | 6128329600 | 16960 | 16950 | 16960 | 16950 | 578 |
| 347 | 20230915 | 132200 | 6118527620 | 16950 | 16950 | 16960 | 16950 | 387 |
| 348 | 20230915 | 132100 | 6111967170 | 16960 | 16970 | 16970 | 16950 | 152 |
| 349 | 20230915 | 132000 | 6109389910 | 16960 | 16960 | 16970 | 16950 | 305 |
| 350 | 20230915 | 131900 | 6104217850 | 16970 | 16940 | 16970 | 16940 | 1234 |
| 351 | 20230915 | 131800 | 6083296540 | 16940 | 16950 | 16960 | 16940 | 626 |
| 352 | 20230915 | 131700 | 6072685560 | 16950 | 16950 | 16950 | 16950 | 188 |
| 353 | 20230915 | 131600 | 6069498960 | 16950 | 16950 | 16960 | 16940 | 230 |
| 354 | 20230915 | 131500 | 6065600510 | 16960 | 16970 | 16970 | 16960 | 350 |
| 355 | 20230915 | 131400 | 6059664010 | 16970 | 16950 | 16970 | 16950 | 892 |
| 356 | 20230915 | 131300 | 6044535500 | 16960 | 16950 | 16960 | 16940 | 470 |
| 357 | 20230915 | 131200 | 6036569190 | 16950 | 16940 | 16950 | 16940 | 201 |
| 358 | 20230915 | 131100 | 6033163950 | 16940 | 16940 | 16950 | 16940 | 728 |
| 359 | 20230915 | 131000 | 6020828700 | 16940 | 16930 | 16950 | 16930 | 3021 |
| 360 | 20230915 | 130900 | 5969652480 | 16940 | 16940 | 16940 | 16930 | 121 |
| 361 | 20230915 | 130800 | 5967602750 | 16940 | 16940 | 16940 | 16930 | 576 |
| 362 | 20230915 | 130700 | 5957845770 | 16940 | 16940 | 16950 | 16930 | 1018 |
| 363 | 20230915 | 130600 | 5940601020 | 16940 | 16950 | 16950 | 16940 | 172 |
| 364 | 20230915 | 130500 | 5937687220 | 16950 | 16950 | 16950 | 16940 | 520 |
| 365 | 20230915 | 130400 | 5928875720 | 16960 | 16950 | 16960 | 16950 | 575 |
| 366 | 20230915 | 130300 | 5919128680 | 16960 | 16960 | 16960 | 16950 | 19 |
| 367 | 20230915 | 130200 | 5918806600 | 16940 | 16940 | 16950 | 16940 | 1265 |
| 368 | 20230915 | 130100 | 5897367250 | 16950 | 16950 | 16950 | 16950 | 68 |
| 369 | 20230915 | 130000 | 5896214650 | 16950 | 16950 | 16960 | 16940 | 991 |
| 370 | 20230915 | 125900 | 5879419560 | 16940 | 16950 | 16960 | 16940 | 214 |
| 371 | 20230915 | 125800 | 5875793250 | 16950 | 16960 | 16960 | 16950 | 136 |
| 372 | 20230915 | 125700 | 5873487540 | 16960 | 16960 | 16960 | 16950 | 1728 |
| 373 | 20230915 | 125600 | 5844192730 | 16960 | 16960 | 16970 | 16960 | 145 |
| 374 | 20230915 | 125500 | 5841733470 | 16970 | 16970 | 16970 | 16970 | 6 |
| 375 | 20230915 | 125400 | 5841631650 | 16970 | 16960 | 16970 | 16960 | 268 |
| 376 | 20230915 | 125300 | 5837085850 | 16970 | 16960 | 16970 | 16960 | 84 |
| 377 | 20230915 | 125200 | 5835660930 | 16970 | 16970 | 16970 | 16960 | 41 |
| 378 | 20230915 | 125100 | 5834965300 | 16960 | 16970 | 16970 | 16960 | 440 |
| 379 | 20230915 | 125000 | 5827502210 | 16970 | 16960 | 16970 | 16960 | 161 |
| 380 | 20230915 | 124900 | 5824770600 | 16960 | 16960 | 16960 | 16960 | 799 |
| 381 | 20230915 | 124800 | 5811219560 | 16960 | 16960 | 16960 | 16960 | 379 |
| 382 | 20230915 | 124700 | 5804791720 | 16960 | 16950 | 16960 | 16950 | 282 |
| 383 | 20230915 | 124600 | 5800011720 | 16950 | 16960 | 16960 | 16950 | 49 |
| 384 | 20230915 | 124500 | 5799180850 | 16960 | 16960 | 16960 | 16960 | 352 |
| 385 | 20230915 | 124400 | 5793210930 | 16960 | 16960 | 16960 | 16950 | 170 |
| 386 | 20230915 | 124300 | 5790329320 | 16960 | 16970 | 16970 | 16960 | 185 |
| 387 | 20230915 | 124200 | 5787191450 | 16970 | 16960 | 16970 | 16960 | 116 |
| 388 | 20230915 | 124100 | 5785223600 | 16960 | 16970 | 16970 | 16950 | 266 |
| 389 | 20230915 | 124000 | 5780712620 | 16960 | 16960 | 16970 | 16960 | 130 |
| 390 | 20230915 | 123900 | 5778507400 | 16960 | 16970 | 16970 | 16950 | 1868 |
| 391 | 20230915 | 123800 | 5746833940 | 16970 | 16960 | 16970 | 16960 | 46 |
| 392 | 20230915 | 123700 | 5746053710 | 16970 | 16970 | 16970 | 16960 | 76 |
| 393 | 20230915 | 123600 | 5744764590 | 16970 | 16970 | 16970 | 16960 | 112 |
| 394 | 20230915 | 123500 | 5742864120 | 16970 | 16980 | 16980 | 16960 | 7100 |
| 395 | 20230915 | 123400 | 5622312160 | 16990 | 16990 | 16990 | 16990 | 18 |
| 396 | 20230915 | 123300 | 5622006340 | 16980 | 17000 | 17000 | 16980 | 4293 |
| 397 | 20230915 | 123200 | 5549075230 | 16990 | 16980 | 17000 | 16980 | 886 |
| 398 | 20230915 | 123100 | 5534021220 | 16980 | 16990 | 16990 | 16980 | 294 |
| 399 | 20230915 | 123000 | 5529028060 | 16990 | 16990 | 16990 | 16990 | 54 |
| 400 | 20230915 | 122900 | 5528110600 | 16990 | 16980 | 16990 | 16980 | 229 |
| 401 | 20230915 | 122800 | 5524221240 | 16990 | 16990 | 16990 | 16980 | 105 |
| 402 | 20230915 | 122700 | 5522437430 | 16980 | 16990 | 16990 | 16980 | 339 |
| 403 | 20230915 | 122600 | 5516679260 | 16980 | 16980 | 17000 | 16980 | 456 |
| 404 | 20230915 | 122500 | 5508932960 | 16980 | 16990 | 17000 | 16980 | 4166 |
| 405 | 20230915 | 122400 | 5438143020 | 17000 | 17000 | 17000 | 17000 | 13 |
| 406 | 20230915 | 122300 | 5437922020 | 17000 | 17000 | 17000 | 16990 | 101 |
| 407 | 20230915 | 122200 | 5436205100 | 16990 | 17000 | 17000 | 16990 | 83 |
| 408 | 20230915 | 122100 | 5434794660 | 16990 | 17000 | 17000 | 16990 | 433 |
| 409 | 20230915 | 122000 | 5427434240 | 17010 | 17000 | 17010 | 17000 | 55 |
| 410 | 20230915 | 121900 | 5426498750 | 17000 | 17020 | 17020 | 17000 | 118 |
| 411 | 20230915 | 121800 | 5424492730 | 17010 | 17020 | 17020 | 17010 | 1100 |
| 412 | 20230915 | 121700 | 5405781390 | 17020 | 17030 | 17030 | 17020 | 1664 |
| 413 | 20230915 | 121600 | 5377459630 | 17020 | 17030 | 17030 | 17020 | 50 |
| 414 | 20230915 | 121500 | 5376608620 | 17020 | 17030 | 17030 | 17020 | 62 |
| 415 | 20230915 | 121400 | 5375553100 | 17020 | 17020 | 17020 | 17020 | 356 |
| 416 | 20230915 | 121300 | 5369493980 | 17020 | 17020 | 17020 | 17010 | 377 |
| 417 | 20230915 | 121200 | 5363077820 | 17020 | 17020 | 17020 | 17010 | 780 |
| 418 | 20230915 | 121100 | 5349803130 | 17020 | 17010 | 17020 | 17010 | 96 |
| 419 | 20230915 | 121000 | 5348169270 | 17010 | 17000 | 17020 | 17000 | 2347 |
| 420 | 20230915 | 120900 | 5308246880 | 17000 | 17000 | 17010 | 16990 | 3298 |
| 421 | 20230915 | 120800 | 5252181370 | 16990 | 17000 | 17000 | 16990 | 50 |
| 422 | 20230915 | 120700 | 5251331580 | 16990 | 17000 | 17000 | 16990 | 85 |
| 423 | 20230915 | 120600 | 5249886960 | 17000 | 17000 | 17000 | 16990 | 61 |
| 424 | 20230915 | 120500 | 5248850060 | 16990 | 17000 | 17000 | 16990 | 85 |
| 425 | 20230915 | 120400 | 5247405890 | 16990 | 16990 | 17000 | 16990 | 718 |
| 426 | 20230915 | 120300 | 5235206330 | 16990 | 17000 | 17000 | 16990 | 1057 |
| 427 | 20230915 | 120200 | 5217240330 | 17000 | 16990 | 17000 | 16990 | 1976 |
| 428 | 20230915 | 120100 | 5183649070 | 16990 | 17000 | 17000 | 16990 | 136 |
| 429 | 20230915 | 120000 | 5181337690 | 17000 | 16980 | 17000 | 16980 | 493 |
| 430 | 20230915 | 115900 | 5172962110 | 16980 | 16980 | 17000 | 16980 | 710 |
| 431 | 20230915 | 115800 | 5160905140 | 16980 | 16980 | 16980 | 16970 | 240 |
| 432 | 20230915 | 115700 | 5156830500 | 16980 | 16970 | 16990 | 16970 | 460 |
| 433 | 20230915 | 115600 | 5149023090 | 16990 | 16990 | 16990 | 16970 | 75 |
| 434 | 20230915 | 115500 | 5147749570 | 16980 | 16980 | 16980 | 16970 | 1094 |
| 435 | 20230915 | 115400 | 5129173840 | 16980 | 16980 | 16980 | 16970 | 91 |
| 436 | 20230915 | 115300 | 5127628830 | 16970 | 16970 | 16980 | 16970 | 22 |
| 437 | 20230915 | 115200 | 5127255440 | 16970 | 16960 | 16970 | 16960 | 562 |
| 438 | 20230915 | 115100 | 5117718700 | 16970 | 16980 | 16980 | 16970 | 402 |
| 439 | 20230915 | 115000 | 5110896750 | 16980 | 16980 | 16980 | 16980 | 530 |
| 440 | 20230915 | 114900 | 5101897350 | 16970 | 16980 | 16980 | 16970 | 1786 |
| 441 | 20230915 | 114800 | 5071588450 | 16990 | 16990 | 16990 | 16980 | 30 |
| 442 | 20230915 | 114700 | 5071078960 | 16980 | 16980 | 16990 | 16970 | 285 |
| 443 | 20230915 | 114600 | 5066239690 | 16980 | 16980 | 16990 | 16980 | 275 |
| 444 | 20230915 | 114500 | 5061567560 | 16980 | 16990 | 16990 | 16970 | 2340 |
| 445 | 20230915 | 114400 | 5021847350 | 16990 | 16990 | 16990 | 16990 | 539 |
| 446 | 20230915 | 114300 | 5012689740 | 16990 | 16990 | 17000 | 16970 | 212 |
| 447 | 20230915 | 114200 | 5009088170 | 16990 | 16980 | 16990 | 16970 | 649 |
| 448 | 20230915 | 114100 | 4998065080 | 16980 | 16990 | 16990 | 16980 | 88 |
| 449 | 20230915 | 114000 | 4996570820 | 16980 | 17010 | 17010 | 16980 | 1609 |
| 450 | 20230915 | 113900 | 4969248330 | 16990 | 17000 | 17010 | 16990 | 354 |
| 451 | 20230915 | 113800 | 4963230290 | 17000 | 17010 | 17010 | 17000 | 111 |
| 452 | 20230915 | 113700 | 4961343280 | 17010 | 17020 | 17020 | 17010 | 403 |
| 453 | 20230915 | 113600 | 4954488180 | 17020 | 17020 | 17020 | 17010 | 513 |
| 454 | 20230915 | 113500 | 4945760280 | 17010 | 17000 | 17010 | 17000 | 1476 |
| 455 | 20230915 | 113400 | 4920665230 | 17000 | 16980 | 17000 | 16980 | 965 |
| 456 | 20230915 | 113300 | 4904274090 | 16980 | 16980 | 16980 | 16980 | 116 |
| 457 | 20230915 | 113200 | 4902304410 | 16980 | 16990 | 16990 | 16950 | 830 |
| 458 | 20230915 | 113100 | 4888212620 | 16990 | 16990 | 16990 | 16970 | 427 |
| 459 | 20230915 | 113000 | 4880963660 | 16990 | 16980 | 16990 | 16980 | 910 |
| 460 | 20230915 | 112900 | 4865505070 | 16980 | 16990 | 16990 | 16980 | 224 |
| 461 | 20230915 | 112800 | 4861700810 | 16990 | 17000 | 17000 | 16990 | 546 |
| 462 | 20230915 | 112700 | 4852422460 | 16990 | 17000 | 17010 | 16990 | 173 |
| 463 | 20230915 | 112600 | 4849480590 | 17000 | 17020 | 17020 | 17000 | 223 |
| 464 | 20230915 | 112500 | 4845688570 | 17010 | 17020 | 17020 | 17010 | 781 |
| 465 | 20230915 | 112400 | 4832397830 | 17020 | 17010 | 17020 | 17010 | 457 |
| 466 | 20230915 | 112300 | 4824624200 | 17010 | 17000 | 17010 | 17000 | 539 |
| 467 | 20230915 | 112200 | 4815460740 | 17000 | 16990 | 17000 | 16990 | 715 |
| 468 | 20230915 | 112100 | 4803306260 | 17000 | 17000 | 17000 | 16980 | 193 |
| 469 | 20230915 | 112000 | 4800027040 | 17000 | 16960 | 17000 | 16950 | 5694 |
| 470 | 20230915 | 111900 | 4703452820 | 16950 | 16950 | 16960 | 16950 | 621 |
| 471 | 20230915 | 111800 | 4692926590 | 16940 | 16920 | 16960 | 16900 | 9781 |
| 472 | 20230915 | 111700 | 4527565220 | 16910 | 16960 | 16960 | 16900 | 19094 |
| 473 | 20230915 | 111600 | 4204656690 | 16950 | 16960 | 16960 | 16950 | 168 |
| 474 | 20230915 | 111500 | 4201808510 | 16960 | 16960 | 16960 | 16960 | 619 |
| 475 | 20230915 | 111400 | 4191310270 | 16970 | 16960 | 16970 | 16960 | 990 |
| 476 | 20230915 | 111300 | 4174519460 | 16970 | 16960 | 16970 | 16960 | 112 |
| 477 | 20230915 | 111200 | 4172619370 | 16960 | 16970 | 16970 | 16960 | 1204 |
| 478 | 20230915 | 111100 | 4152194600 | 16960 | 16970 | 16970 | 16960 | 280 |
| 479 | 20230915 | 111000 | 4147444200 | 16970 | 16980 | 16980 | 16960 | 304 |
| 480 | 20230915 | 110900 | 4142286730 | 16970 | 16970 | 16980 | 16970 | 669 |
| 481 | 20230915 | 110800 | 4130933790 | 16980 | 16980 | 16980 | 16970 | 111 |
| 482 | 20230915 | 110700 | 4129049840 | 16980 | 16970 | 16980 | 16970 | 169 |
| 483 | 20230915 | 110600 | 4126181410 | 16980 | 16970 | 16980 | 16970 | 432 |
| 484 | 20230915 | 110500 | 4118849850 | 16970 | 16970 | 16980 | 16970 | 275 |
| 485 | 20230915 | 110400 | 4114182830 | 16970 | 16970 | 16970 | 16970 | 39 |
| 486 | 20230915 | 110300 | 4113521000 | 16970 | 16970 | 16980 | 16970 | 146 |
| 487 | 20230915 | 110200 | 4111043130 | 16970 | 16970 | 16970 | 16970 | 341 |
| 488 | 20230915 | 110100 | 4105256360 | 16970 | 16970 | 16980 | 16970 | 89 |
| 489 | 20230915 | 110000 | 4103745760 | 16970 | 16970 | 16970 | 16970 | 271 |
| 490 | 20230915 | 105900 | 4099146890 | 16970 | 16960 | 16970 | 16960 | 562 |
| 491 | 20230915 | 105800 | 4089610180 | 16960 | 16970 | 16970 | 16960 | 87 |
| 492 | 20230915 | 105700 | 4088134390 | 16970 | 16970 | 16970 | 16970 | 2 |
| 493 | 20230915 | 105600 | 4088100450 | 16960 | 16970 | 16970 | 16960 | 79 |
| 494 | 20230915 | 105500 | 4086760600 | 16960 | 16960 | 16970 | 16960 | 573 |
| 495 | 20230915 | 105400 | 4077042290 | 16960 | 16960 | 16960 | 16960 | 7 |
| 496 | 20230915 | 105300 | 4076923570 | 16970 | 16970 | 16970 | 16970 | 11 |
| 497 | 20230915 | 105200 | 4076736900 | 16970 | 16970 | 16970 | 16970 | 416 |
| 498 | 20230915 | 105100 | 4069677380 | 16970 | 16970 | 16970 | 16970 | 0 |
| 499 | 20230915 | 105000 | 4069677380 | 16970 | 16960 | 16970 | 16960 | 351 |
| 500 | 20230915 | 104900 | 4063723960 | 16980 | 16980 | 16980 | 16980 | 924 |
| 501 | 20230915 | 104800 | 4048034440 | 16990 | 16990 | 16990 | 16990 | 221 |
| 502 | 20230915 | 104700 | 4044279650 | 16990 | 16990 | 16990 | 16990 | 90 |
| 503 | 20230915 | 104600 | 4042750550 | 17000 | 16960 | 17010 | 16950 | 3602 |
| 504 | 20230915 | 104500 | 3981582540 | 16950 | 16960 | 16960 | 16950 | 2195 |
| 505 | 20230915 | 104400 | 3944367470 | 16960 | 16960 | 16960 | 16960 | 100 |
| 506 | 20230915 | 104300 | 3942671470 | 16970 | 16970 | 16970 | 16970 | 501 |
| 507 | 20230915 | 104200 | 3934169500 | 16970 | 16990 | 16990 | 16970 | 873 |
| 508 | 20230915 | 104100 | 3919341080 | 16990 | 17000 | 17000 | 16990 | 1204 |
| 509 | 20230915 | 104000 | 3898883710 | 17000 | 16990 | 17000 | 16990 | 47 |
| 510 | 20230915 | 103900 | 3898084720 | 16990 | 16990 | 17000 | 16990 | 2409 |
| 511 | 20230915 | 103800 | 3857134930 | 16990 | 16990 | 17010 | 16990 | 2882 |
| 512 | 20230915 | 103700 | 3808166250 | 16990 | 17000 | 17000 | 16990 | 2116 |
| 513 | 20230915 | 103600 | 3772204710 | 16990 | 17000 | 17010 | 16990 | 2138 |
| 514 | 20230915 | 103500 | 3735859040 | 17010 | 17000 | 17010 | 17000 | 85 |
| 515 | 20230915 | 103400 | 3734413360 | 17000 | 17000 | 17010 | 17000 | 320 |
| 516 | 20230915 | 103300 | 3728973160 | 17000 | 17000 | 17000 | 17000 | 70 |
| 517 | 20230915 | 103200 | 3727783160 | 17000 | 17020 | 17020 | 17000 | 1192 |
| 518 | 20230915 | 103100 | 3707507050 | 17010 | 17010 | 17020 | 17010 | 832 |
| 519 | 20230915 | 103000 | 3693350170 | 17010 | 17010 | 17010 | 17010 | 83 |
| 520 | 20230915 | 102900 | 3691938340 | 17020 | 17030 | 17030 | 17020 | 293 |
| 521 | 20230915 | 102800 | 3686951470 | 17030 | 17030 | 17030 | 17020 | 188 |
| 522 | 20230915 | 102700 | 3683751200 | 17030 | 17030 | 17030 | 17030 | 424 |
| 523 | 20230915 | 102600 | 3676530480 | 17040 | 17030 | 17040 | 17030 | 150 |
| 524 | 20230915 | 102500 | 3673975480 | 17030 | 17020 | 17030 | 17020 | 451 |
| 525 | 20230915 | 102400 | 3666296110 | 17020 | 17020 | 17020 | 17010 | 1227 |
| 526 | 20230915 | 102300 | 3645420280 | 17030 | 17030 | 17030 | 17030 | 302 |
| 527 | 20230915 | 102200 | 3640277220 | 17030 | 17020 | 17030 | 17020 | 8 |
| 528 | 20230915 | 102100 | 3640140990 | 17020 | 17020 | 17020 | 17020 | 252 |
| 529 | 20230915 | 102000 | 3635851950 | 17030 | 17040 | 17040 | 17030 | 203 |
| 530 | 20230915 | 101900 | 3632394260 | 17040 | 17040 | 17040 | 17040 | 38 |
| 531 | 20230915 | 101800 | 3631746740 | 17050 | 17050 | 17050 | 17050 | 233 |
| 532 | 20230915 | 101700 | 3627774090 | 17050 | 17030 | 17060 | 17010 | 1037 |
| 533 | 20230915 | 101600 | 3610108380 | 17030 | 17020 | 17030 | 17010 | 456 |
| 534 | 20230915 | 101500 | 3602347070 | 17020 | 17020 | 17020 | 17020 | 861 |
| 535 | 20230915 | 101400 | 3587692850 | 17020 | 17040 | 17040 | 17010 | 303 |
| 536 | 20230915 | 101300 | 3582530530 | 17050 | 17060 | 17060 | 17040 | 250 |
| 537 | 20230915 | 101200 | 3578267220 | 17050 | 17020 | 17060 | 17020 | 1605 |
| 538 | 20230915 | 101100 | 3550911340 | 17010 | 17000 | 17010 | 17000 | 1212 |
| 539 | 20230915 | 101000 | 3530298530 | 16990 | 17010 | 17010 | 16990 | 541 |
| 540 | 20230915 | 100900 | 3521106400 | 16990 | 16990 | 17000 | 16990 | 1656 |
| 541 | 20230915 | 100800 | 3492957010 | 16990 | 16980 | 16990 | 16980 | 90 |
| 542 | 20230915 | 100700 | 3491428410 | 17000 | 17010 | 17010 | 17000 | 133 |
| 543 | 20230915 | 100600 | 3489166180 | 17010 | 16980 | 17010 | 16950 | 3232 |
| 544 | 20230915 | 100500 | 3434353410 | 16990 | 16990 | 17000 | 16970 | 3391 |
| 545 | 20230915 | 100400 | 3376758350 | 16990 | 17010 | 17010 | 16990 | 3410 |
| 546 | 20230915 | 100300 | 3318775610 | 17010 | 17020 | 17020 | 17010 | 198 |
| 547 | 20230915 | 100200 | 3315406040 | 17020 | 17050 | 17050 | 17020 | 813 |
| 548 | 20230915 | 100100 | 3301566080 | 17050 | 17030 | 17050 | 17020 | 4245 |
| 549 | 20230915 | 100000 | 3229294490 | 17030 | 17060 | 17060 | 17030 | 3432 |
| 550 | 20230915 | 095900 | 3170783830 | 17070 | 17060 | 17070 | 17060 | 400 |
| 551 | 20230915 | 095800 | 3163959720 | 17060 | 17070 | 17080 | 17060 | 1286 |
| 552 | 20230915 | 095700 | 3142008790 | 17070 | 17090 | 17090 | 17060 | 807 |
| 553 | 20230915 | 095600 | 3128229910 | 17090 | 17090 | 17100 | 17080 | 473 |
| 554 | 20230915 | 095500 | 3120146060 | 17080 | 17060 | 17100 | 17060 | 2408 |
| 555 | 20230915 | 095400 | 3079016260 | 17090 | 17060 | 17090 | 17040 | 1654 |
| 556 | 20230915 | 095300 | 3050786500 | 17050 | 17090 | 17100 | 17050 | 1436 |
| 557 | 20230915 | 095200 | 3026258890 | 17070 | 17100 | 17100 | 17070 | 2324 |
| 558 | 20230915 | 095100 | 2986546160 | 17100 | 17060 | 17100 | 17060 | 6353 |
| 559 | 20230915 | 095000 | 2878031550 | 17060 | 17050 | 17060 | 17010 | 917 |
| 560 | 20230915 | 094900 | 2862399370 | 17050 | 17060 | 17060 | 17050 | 1052 |
| 561 | 20230915 | 094800 | 2844462750 | 17060 | 17070 | 17070 | 17060 | 2904 |
| 562 | 20230915 | 094700 | 2794911990 | 17070 | 17080 | 17080 | 17050 | 7535 |
| 563 | 20230915 | 094600 | 2666291130 | 17080 | 17020 | 17090 | 17010 | 13499 |
| 564 | 20230915 | 094500 | 2436161950 | 17020 | 17010 | 17030 | 17000 | 2900 |
| 565 | 20230915 | 094400 | 2386830040 | 16990 | 17000 | 17010 | 16980 | 943 |
| 566 | 20230915 | 094300 | 2370798740 | 17000 | 16990 | 17000 | 16980 | 1315 |
| 567 | 20230915 | 094200 | 2348455500 | 16990 | 16980 | 16990 | 16980 | 353 |
| 568 | 20230915 | 094100 | 2342461360 | 16980 | 16980 | 17000 | 16980 | 895 |
| 569 | 20230915 | 094000 | 2327263110 | 16980 | 16980 | 16990 | 16980 | 532 |
| 570 | 20230915 | 093900 | 2318229190 | 16980 | 17010 | 17020 | 16980 | 2135 |
| 571 | 20230915 | 093800 | 2281922050 | 17020 | 16990 | 17030 | 16990 | 3800 |
| 572 | 20230915 | 093700 | 2217265610 | 16990 | 16990 | 17000 | 16980 | 1860 |
| 573 | 20230915 | 093600 | 2185654370 | 16990 | 16990 | 17000 | 16970 | 2073 |
| 574 | 20230915 | 093500 | 2150448630 | 17000 | 17000 | 17000 | 16990 | 889 |
| 575 | 20230915 | 093400 | 2135342680 | 17000 | 16980 | 17000 | 16980 | 424 |
| 576 | 20230915 | 093300 | 2128137510 | 16980 | 17000 | 17000 | 16980 | 835 |
| 577 | 20230915 | 093200 | 2113952930 | 17010 | 16970 | 17010 | 16970 | 1434 |
| 578 | 20230915 | 093100 | 2089592630 | 16980 | 16930 | 17000 | 16930 | 5383 |
| 579 | 20230915 | 093000 | 1998347040 | 16930 | 16930 | 16950 | 16930 | 1983 |
| 580 | 20230915 | 092900 | 1964767300 | 16950 | 16960 | 16960 | 16950 | 1113 |
| 581 | 20230915 | 092800 | 1945895440 | 16960 | 16980 | 16980 | 16960 | 359 |
| 582 | 20230915 | 092700 | 1939801170 | 16980 | 17010 | 17020 | 16980 | 8301 |
| 583 | 20230915 | 092600 | 1798617020 | 17010 | 16990 | 17020 | 16980 | 6870 |
| 584 | 20230915 | 092500 | 1681834640 | 16980 | 16930 | 16990 | 16930 | 4597 |
| 585 | 20230915 | 092400 | 1603834170 | 16940 | 16930 | 16940 | 16920 | 643 |
| 586 | 20230915 | 092300 | 1592949710 | 16930 | 16920 | 16930 | 16910 | 939 |
| 587 | 20230915 | 092200 | 1577058510 | 16940 | 16950 | 16950 | 16900 | 761 |
| 588 | 20230915 | 092100 | 1564179300 | 16950 | 16920 | 16970 | 16920 | 1383 |
| 589 | 20230915 | 092000 | 1540730360 | 16910 | 16910 | 16910 | 16900 | 1566 |
| 590 | 20230915 | 091900 | 1514249700 | 16910 | 16910 | 16970 | 16900 | 1491 |
| 591 | 20230915 | 091800 | 1489022740 | 16910 | 16940 | 16970 | 16900 | 6521 |
| 592 | 20230915 | 091700 | 1378611590 | 16950 | 16940 | 16980 | 16940 | 4234 |
| 593 | 20230915 | 091600 | 1306799370 | 16950 | 16900 | 16950 | 16900 | 1561 |
| 594 | 20230915 | 091500 | 1280354330 | 16940 | 16940 | 16940 | 16920 | 142 |
| 595 | 20230915 | 091400 | 1277949810 | 16940 | 16880 | 16940 | 16880 | 2415 |
| 596 | 20230915 | 091300 | 1237073130 | 16880 | 16890 | 16890 | 16880 | 570 |
| 597 | 20230915 | 091200 | 1227450980 | 16890 | 16860 | 16890 | 16860 | 333 |
| 598 | 20230915 | 091100 | 1221832420 | 16860 | 16860 | 16860 | 16850 | 270 |
| 599 | 20230915 | 091000 | 1217280930 | 16860 | 16850 | 16860 | 16840 | 2999 |
| 600 | 20230915 | 090900 | 1166743170 | 16850 | 16860 | 16870 | 16830 | 4282 |
| 601 | 20230915 | 090800 | 1094607030 | 16870 | 16860 | 16870 | 16860 | 863 |
| 602 | 20230915 | 090700 | 1080049920 | 16870 | 16880 | 16890 | 16870 | 2221 |
| 603 | 20230915 | 090600 | 1042559360 | 16890 | 16890 | 16900 | 16880 | 738 |
| 604 | 20230915 | 090500 | 1030095350 | 16890 | 16870 | 16900 | 16810 | 17403 |
| 605 | 20230915 | 090400 | 737259400 | 16870 | 16900 | 16900 | 16870 | 3007 |
| 606 | 20230915 | 090300 | 686471920 | 16880 | 16860 | 16950 | 16860 | 7946 |
| 607 | 20230915 | 090200 | 552125110 | 16860 | 16870 | 16900 | 16850 | 6824 |
| 608 | 20230915 | 090100 | 437002440 | 16870 | 16890 | 16900 | 16850 | 3917 |
| 609 | 20230915 | 090000 | 370862910 | 16890 | 16800 | 16900 | 16800 | 22059 |