32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 3 | 20230914 | 190500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 4 | 20230914 | 190400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 5 | 20230914 | 190300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 6 | 20230914 | 190200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 7 | 20230914 | 190100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 8 | 20230914 | 190000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 9 | 20230914 | 185900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 10 | 20230914 | 185800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 11 | 20230914 | 185700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 12 | 20230914 | 185600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 13 | 20230914 | 185500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 14 | 20230914 | 185400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 15 | 20230914 | 185300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 16 | 20230914 | 185200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 17 | 20230914 | 185100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 18 | 20230914 | 185000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 19 | 20230914 | 184900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 20 | 20230914 | 184800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 21 | 20230914 | 184700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 22 | 20230914 | 184600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 23 | 20230914 | 184500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 24 | 20230914 | 184400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 25 | 20230914 | 184300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 26 | 20230914 | 184200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 27 | 20230914 | 184100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 28 | 20230914 | 184000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 29 | 20230914 | 183900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 30 | 20230914 | 183800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 31 | 20230914 | 183700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 32 | 20230914 | 183600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 33 | 20230914 | 183500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 34 | 20230914 | 183400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 35 | 20230914 | 183300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 36 | 20230914 | 183200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 37 | 20230914 | 183100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 38 | 20230914 | 183000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 39 | 20230914 | 182900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 40 | 20230914 | 182800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 41 | 20230914 | 182700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 42 | 20230914 | 182600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 43 | 20230914 | 182500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 44 | 20230914 | 182400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 45 | 20230914 | 182300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 46 | 20230914 | 182200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 47 | 20230914 | 182100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 48 | 20230914 | 182000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 49 | 20230914 | 181900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 50 | 20230914 | 181800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 51 | 20230914 | 181700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 52 | 20230914 | 181600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 53 | 20230914 | 181500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 54 | 20230914 | 181400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 55 | 20230914 | 181300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 56 | 20230914 | 181200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 57 | 20230914 | 181100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 58 | 20230914 | 181000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 59 | 20230914 | 180900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 60 | 20230914 | 180800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 61 | 20230914 | 180700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 62 | 20230914 | 180600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 63 | 20230914 | 180500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 64 | 20230914 | 180400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 65 | 20230914 | 180300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 66 | 20230914 | 180200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 67 | 20230914 | 180100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 68 | 20230914 | 180000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 69 | 20230914 | 175900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 70 | 20230914 | 175800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 71 | 20230914 | 175700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 72 | 20230914 | 175600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 73 | 20230914 | 175500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 74 | 20230914 | 175400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 75 | 20230914 | 175300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 76 | 20230914 | 175200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 77 | 20230914 | 175100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 78 | 20230914 | 175000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 79 | 20230914 | 174900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 80 | 20230914 | 174800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 81 | 20230914 | 174700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 82 | 20230914 | 174600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 83 | 20230914 | 174500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 84 | 20230914 | 174400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 85 | 20230914 | 174300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 86 | 20230914 | 174200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 87 | 20230914 | 174100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 88 | 20230914 | 174000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 89 | 20230914 | 173900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 90 | 20230914 | 173800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 91 | 20230914 | 173700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 92 | 20230914 | 173600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 93 | 20230914 | 173500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 94 | 20230914 | 173400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 95 | 20230914 | 173300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 96 | 20230914 | 173200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 97 | 20230914 | 173100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 98 | 20230914 | 173000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 99 | 20230914 | 172900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 100 | 20230914 | 172800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 101 | 20230914 | 172700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 102 | 20230914 | 172600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 103 | 20230914 | 172500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 104 | 20230914 | 172400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 105 | 20230914 | 172300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 106 | 20230914 | 172200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 107 | 20230914 | 172100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 108 | 20230914 | 172000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 109 | 20230914 | 171900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 110 | 20230914 | 171800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 111 | 20230914 | 171700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 112 | 20230914 | 171600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 113 | 20230914 | 171500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 114 | 20230914 | 171400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 115 | 20230914 | 171300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 116 | 20230914 | 171200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 117 | 20230914 | 171100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 118 | 20230914 | 171000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 119 | 20230914 | 170900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 120 | 20230914 | 170800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 121 | 20230914 | 170700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 122 | 20230914 | 170600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 123 | 20230914 | 170500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 124 | 20230914 | 170400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 125 | 20230914 | 170300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 126 | 20230914 | 170200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 127 | 20230914 | 170100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 128 | 20230914 | 170000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 129 | 20230914 | 165900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 130 | 20230914 | 165800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 131 | 20230914 | 165700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 132 | 20230914 | 165600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 133 | 20230914 | 165500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 134 | 20230914 | 165400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 135 | 20230914 | 165300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 136 | 20230914 | 165200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 137 | 20230914 | 165100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 138 | 20230914 | 165000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 139 | 20230914 | 164900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 140 | 20230914 | 164800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 141 | 20230914 | 164700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 142 | 20230914 | 164600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 143 | 20230914 | 164500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 144 | 20230914 | 164400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 145 | 20230914 | 164300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 146 | 20230914 | 164200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 147 | 20230914 | 164100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 148 | 20230914 | 164000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 149 | 20230914 | 163900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 150 | 20230914 | 163800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 151 | 20230914 | 163700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 152 | 20230914 | 163600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 153 | 20230914 | 163500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 154 | 20230914 | 163400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 155 | 20230914 | 163300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 156 | 20230914 | 163200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 157 | 20230914 | 163100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 158 | 20230914 | 163000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 159 | 20230914 | 162900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 160 | 20230914 | 162800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 161 | 20230914 | 162700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 162 | 20230914 | 162600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 163 | 20230914 | 162500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 164 | 20230914 | 162400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 165 | 20230914 | 162300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 166 | 20230914 | 162200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 167 | 20230914 | 162100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 168 | 20230914 | 162000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 169 | 20230914 | 161900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 170 | 20230914 | 161800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 171 | 20230914 | 161700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 172 | 20230914 | 161600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 173 | 20230914 | 161500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 174 | 20230914 | 161400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 175 | 20230914 | 161300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 176 | 20230914 | 161200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 177 | 20230914 | 161100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 178 | 20230914 | 161000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 179 | 20230914 | 160900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 180 | 20230914 | 160800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 181 | 20230914 | 160700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 182 | 20230914 | 160600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 183 | 20230914 | 160500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 184 | 20230914 | 160400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 185 | 20230914 | 160300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 186 | 20230914 | 160200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 187 | 20230914 | 160100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 188 | 20230914 | 160000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 189 | 20230914 | 155900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 190 | 20230914 | 155800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 191 | 20230914 | 155700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 192 | 20230914 | 155600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 193 | 20230914 | 155500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 194 | 20230914 | 155400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 195 | 20230914 | 155300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 196 | 20230914 | 155200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 197 | 20230914 | 155100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 198 | 20230914 | 155000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 199 | 20230914 | 154900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 200 | 20230914 | 154800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 201 | 20230914 | 154700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 202 | 20230914 | 154600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 203 | 20230914 | 154500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 204 | 20230914 | 154400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 205 | 20230914 | 154300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 206 | 20230914 | 154200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 207 | 20230914 | 154100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 208 | 20230914 | 154000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 209 | 20230914 | 153900 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 210 | 20230914 | 153800 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 211 | 20230914 | 153700 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 212 | 20230914 | 153600 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 213 | 20230914 | 153500 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 214 | 20230914 | 153400 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 215 | 20230914 | 153300 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 216 | 20230914 | 153200 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 217 | 20230914 | 153100 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 0 |
| 218 | 20230914 | 153000 | 9708254130 | 16900 | 16900 | 16900 | 16900 | 58383 |
| 219 | 20230914 | 152900 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 220 | 20230914 | 152800 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 221 | 20230914 | 152700 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 222 | 20230914 | 152600 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 223 | 20230914 | 152500 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 224 | 20230914 | 152400 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 225 | 20230914 | 152300 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 226 | 20230914 | 152200 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 227 | 20230914 | 152100 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 228 | 20230914 | 152000 | 8721581430 | 16900 | 16900 | 16900 | 16900 | 0 |
| 229 | 20230914 | 151900 | 8721581430 | 16900 | 16890 | 16900 | 16880 | 979 |
| 230 | 20230914 | 151800 | 8705044430 | 16890 | 16890 | 16910 | 16890 | 4438 |
| 231 | 20230914 | 151700 | 8630050160 | 16900 | 16890 | 16900 | 16890 | 198 |
| 232 | 20230914 | 151600 | 8626704400 | 16880 | 16880 | 16910 | 16880 | 6687 |
| 233 | 20230914 | 151500 | 8513821430 | 16890 | 16890 | 16900 | 16870 | 4528 |
| 234 | 20230914 | 151400 | 8437381930 | 16910 | 16910 | 16920 | 16900 | 10587 |
| 235 | 20230914 | 151300 | 8258448300 | 16910 | 16910 | 16920 | 16910 | 992 |
| 236 | 20230914 | 151200 | 8241670730 | 16920 | 16910 | 16920 | 16910 | 546 |
| 237 | 20230914 | 151100 | 8232436410 | 16910 | 16890 | 16910 | 16890 | 1800 |
| 238 | 20230914 | 151000 | 8202021500 | 16900 | 16890 | 16910 | 16880 | 749 |
| 239 | 20230914 | 150900 | 8189366040 | 16880 | 16890 | 16900 | 16880 | 463 |
| 240 | 20230914 | 150800 | 8181544140 | 16890 | 16900 | 16900 | 16890 | 614 |
| 241 | 20230914 | 150700 | 8171172610 | 16900 | 16890 | 16900 | 16880 | 2533 |
| 242 | 20230914 | 150600 | 8128376260 | 16900 | 16930 | 16940 | 16880 | 492 |
| 243 | 20230914 | 150500 | 8120053880 | 16930 | 16900 | 16930 | 16880 | 2241 |
| 244 | 20230914 | 150400 | 8082199760 | 16900 | 16900 | 16900 | 16890 | 2239 |
| 245 | 20230914 | 150300 | 8044366530 | 16910 | 16920 | 16930 | 16900 | 412 |
| 246 | 20230914 | 150200 | 8037398140 | 16910 | 16920 | 16930 | 16910 | 1901 |
| 247 | 20230914 | 150100 | 8005223680 | 16920 | 16930 | 16930 | 16920 | 391 |
| 248 | 20230914 | 150000 | 7998606050 | 16930 | 16940 | 16960 | 16930 | 6173 |
| 249 | 20230914 | 145900 | 7894002400 | 16950 | 16940 | 16950 | 16940 | 1444 |
| 250 | 20230914 | 145800 | 7869535590 | 16940 | 16920 | 16940 | 16910 | 2285 |
| 251 | 20230914 | 145700 | 7830851610 | 16920 | 16930 | 16930 | 16910 | 255 |
| 252 | 20230914 | 145600 | 7826534690 | 16930 | 16910 | 16930 | 16910 | 524 |
| 253 | 20230914 | 145500 | 7817668550 | 16920 | 16940 | 16940 | 16920 | 404 |
| 254 | 20230914 | 145400 | 7810832810 | 16930 | 16890 | 16940 | 16890 | 6497 |
| 255 | 20230914 | 145300 | 7700926870 | 16900 | 16870 | 16900 | 16870 | 5991 |
| 256 | 20230914 | 145200 | 7599769510 | 16880 | 16870 | 16880 | 16860 | 524 |
| 257 | 20230914 | 145100 | 7590926220 | 16870 | 16860 | 16870 | 16850 | 1389 |
| 258 | 20230914 | 145000 | 7567495690 | 16850 | 16850 | 16860 | 16850 | 8619 |
| 259 | 20230914 | 144900 | 7422194230 | 16850 | 16850 | 16860 | 16840 | 2856 |
| 260 | 20230914 | 144800 | 7374075350 | 16840 | 16860 | 16860 | 16840 | 7854 |
| 261 | 20230914 | 144700 | 7241737430 | 16850 | 16860 | 16860 | 16850 | 200 |
| 262 | 20230914 | 144600 | 7238365870 | 16860 | 16850 | 16860 | 16840 | 1420 |
| 263 | 20230914 | 144500 | 7214437930 | 16850 | 16850 | 16850 | 16840 | 622 |
| 264 | 20230914 | 144400 | 7203958710 | 16850 | 16860 | 16860 | 16850 | 914 |
| 265 | 20230914 | 144300 | 7188555430 | 16850 | 16850 | 16860 | 16850 | 247 |
| 266 | 20230914 | 144200 | 7184392150 | 16850 | 16840 | 16860 | 16840 | 231 |
| 267 | 20230914 | 144100 | 7180498580 | 16850 | 16850 | 16850 | 16840 | 181 |
| 268 | 20230914 | 144000 | 7177448760 | 16850 | 16850 | 16860 | 16840 | 551 |
| 269 | 20230914 | 143900 | 7168161400 | 16850 | 16830 | 16860 | 16820 | 265 |
| 270 | 20230914 | 143800 | 7163700090 | 16830 | 16830 | 16850 | 16820 | 2406 |
| 271 | 20230914 | 143700 | 7123206780 | 16830 | 16840 | 16880 | 16820 | 6294 |
| 272 | 20230914 | 143600 | 7017277190 | 16840 | 16840 | 16850 | 16830 | 690 |
| 273 | 20230914 | 143500 | 7005659210 | 16830 | 16830 | 16840 | 16830 | 2052 |
| 274 | 20230914 | 143400 | 6971120650 | 16830 | 16840 | 16850 | 16830 | 3994 |
| 275 | 20230914 | 143300 | 6903867450 | 16850 | 16860 | 16860 | 16840 | 2686 |
| 276 | 20230914 | 143200 | 6858628940 | 16850 | 16840 | 16850 | 16840 | 1063 |
| 277 | 20230914 | 143100 | 6840723670 | 16850 | 16850 | 16860 | 16840 | 1376 |
| 278 | 20230914 | 143000 | 6817540630 | 16850 | 16850 | 16860 | 16850 | 770 |
| 279 | 20230914 | 142900 | 6804563410 | 16850 | 16850 | 16860 | 16840 | 936 |
| 280 | 20230914 | 142800 | 6788791630 | 16850 | 16870 | 16870 | 16850 | 1054 |
| 281 | 20230914 | 142700 | 6771027570 | 16870 | 16880 | 16890 | 16850 | 1151 |
| 282 | 20230914 | 142600 | 6751630560 | 16860 | 16840 | 16880 | 16840 | 1165 |
| 283 | 20230914 | 142500 | 6731999340 | 16840 | 16850 | 16860 | 16830 | 1023 |
| 284 | 20230914 | 142400 | 6714770150 | 16850 | 16840 | 16860 | 16840 | 1177 |
| 285 | 20230914 | 142300 | 6694941930 | 16850 | 16860 | 16860 | 16840 | 1915 |
| 286 | 20230914 | 142200 | 6662688530 | 16860 | 16860 | 16860 | 16840 | 1306 |
| 287 | 20230914 | 142100 | 6640687340 | 16860 | 16850 | 16890 | 16850 | 463 |
| 288 | 20230914 | 142000 | 6632882930 | 16850 | 16840 | 16890 | 16840 | 606 |
| 289 | 20230914 | 141900 | 6622672950 | 16850 | 16850 | 16890 | 16840 | 859 |
| 290 | 20230914 | 141800 | 6608200300 | 16850 | 16850 | 16880 | 16840 | 932 |
| 291 | 20230914 | 141700 | 6592491200 | 16850 | 16870 | 16870 | 16840 | 5641 |
| 292 | 20230914 | 141600 | 6497433760 | 16870 | 16870 | 16890 | 16870 | 578 |
| 293 | 20230914 | 141500 | 6487682800 | 16870 | 16860 | 16890 | 16850 | 459 |
| 294 | 20230914 | 141400 | 6479943300 | 16860 | 16870 | 16870 | 16850 | 820 |
| 295 | 20230914 | 141300 | 6466115630 | 16870 | 16870 | 16870 | 16860 | 488 |
| 296 | 20230914 | 141200 | 6457887220 | 16870 | 16870 | 16890 | 16860 | 552 |
| 297 | 20230914 | 141100 | 6448577570 | 16870 | 16870 | 16890 | 16860 | 243 |
| 298 | 20230914 | 141000 | 6444478820 | 16870 | 16860 | 16870 | 16860 | 601 |
| 299 | 20230914 | 140900 | 6434344290 | 16870 | 16870 | 16900 | 16860 | 3140 |
| 300 | 20230914 | 140800 | 6381324990 | 16870 | 16870 | 16870 | 16860 | 795 |
| 301 | 20230914 | 140700 | 6367918070 | 16860 | 16880 | 16900 | 16860 | 179 |
| 302 | 20230914 | 140600 | 6364896320 | 16890 | 16850 | 16900 | 16850 | 1021 |
| 303 | 20230914 | 140500 | 6347681540 | 16860 | 16860 | 16860 | 16860 | 1581 |
| 304 | 20230914 | 140400 | 6321025880 | 16860 | 16860 | 16860 | 16850 | 1629 |
| 305 | 20230914 | 140300 | 6293565900 | 16860 | 16850 | 16860 | 16850 | 1119 |
| 306 | 20230914 | 140200 | 6274710490 | 16850 | 16850 | 16860 | 16850 | 248 |
| 307 | 20230914 | 140100 | 6270531590 | 16850 | 16860 | 16860 | 16840 | 4957 |
| 308 | 20230914 | 140000 | 6187010860 | 16860 | 16860 | 16870 | 16850 | 7255 |
| 309 | 20230914 | 135900 | 6064739070 | 16870 | 16870 | 16880 | 16870 | 1109 |
| 310 | 20230914 | 135800 | 6046028460 | 16870 | 16870 | 16870 | 16860 | 746 |
| 311 | 20230914 | 135700 | 6033448010 | 16860 | 16860 | 16870 | 16850 | 1371 |
| 312 | 20230914 | 135600 | 6010336750 | 16860 | 16860 | 16890 | 16850 | 9821 |
| 313 | 20230914 | 135500 | 5844665960 | 16860 | 16870 | 16880 | 16850 | 14323 |
| 314 | 20230914 | 135400 | 5603139110 | 16880 | 16880 | 16880 | 16870 | 664 |
| 315 | 20230914 | 135300 | 5591935380 | 16870 | 16890 | 16890 | 16870 | 675 |
| 316 | 20230914 | 135200 | 5580542070 | 16880 | 16880 | 16890 | 16870 | 1033 |
| 317 | 20230914 | 135100 | 5563105090 | 16870 | 16880 | 16880 | 16870 | 854 |
| 318 | 20230914 | 135000 | 5548694250 | 16880 | 16880 | 16890 | 16870 | 761 |
| 319 | 20230914 | 134900 | 5535853130 | 16880 | 16880 | 16880 | 16870 | 444 |
| 320 | 20230914 | 134800 | 5528360040 | 16880 | 16880 | 16900 | 16870 | 684 |
| 321 | 20230914 | 134700 | 5516813810 | 16880 | 16880 | 16900 | 16870 | 548 |
| 322 | 20230914 | 134600 | 5507562690 | 16900 | 16870 | 16900 | 16870 | 1918 |
| 323 | 20230914 | 134500 | 5475193790 | 16870 | 16880 | 16880 | 16870 | 1216 |
| 324 | 20230914 | 134400 | 5454677710 | 16870 | 16870 | 16880 | 16870 | 2612 |
| 325 | 20230914 | 134300 | 5410611650 | 16870 | 16880 | 16900 | 16870 | 2231 |
| 326 | 20230914 | 134200 | 5372934030 | 16880 | 16880 | 16900 | 16870 | 1744 |
| 327 | 20230914 | 134100 | 5343493600 | 16870 | 16890 | 16890 | 16870 | 2551 |
| 328 | 20230914 | 134000 | 5300437340 | 16890 | 16900 | 16900 | 16880 | 797 |
| 329 | 20230914 | 133900 | 5286980540 | 16880 | 16890 | 16900 | 16880 | 9433 |
| 330 | 20230914 | 133800 | 5127710880 | 16900 | 16900 | 16900 | 16890 | 642 |
| 331 | 20230914 | 133700 | 5116861460 | 16900 | 16900 | 16900 | 16890 | 497 |
| 332 | 20230914 | 133600 | 5108466320 | 16900 | 16900 | 16900 | 16890 | 614 |
| 333 | 20230914 | 133500 | 5098094170 | 16900 | 16930 | 16930 | 16900 | 2195 |
| 334 | 20230914 | 133400 | 5060981780 | 16910 | 16900 | 16930 | 16890 | 4758 |
| 335 | 20230914 | 133300 | 4980558900 | 16900 | 16900 | 16920 | 16900 | 2741 |
| 336 | 20230914 | 133200 | 4934231310 | 16900 | 16910 | 16920 | 16900 | 3329 |
| 337 | 20230914 | 133100 | 4877909020 | 16920 | 16920 | 16920 | 16900 | 2026 |
| 338 | 20230914 | 133000 | 4843651090 | 16910 | 16920 | 16920 | 16910 | 521 |
| 339 | 20230914 | 132900 | 4834836500 | 16910 | 16920 | 16920 | 16910 | 256 |
| 340 | 20230914 | 132800 | 4830505370 | 16920 | 16900 | 16920 | 16900 | 625 |
| 341 | 20230914 | 132700 | 4819932030 | 16910 | 16910 | 16910 | 16900 | 387 |
| 342 | 20230914 | 132600 | 4813389070 | 16910 | 16900 | 16920 | 16900 | 2388 |
| 343 | 20230914 | 132500 | 4772993910 | 16900 | 16900 | 16910 | 16900 | 513 |
| 344 | 20230914 | 132400 | 4764323010 | 16900 | 16900 | 16910 | 16890 | 3313 |
| 345 | 20230914 | 132300 | 4708333290 | 16900 | 16910 | 16920 | 16900 | 978 |
| 346 | 20230914 | 132200 | 4691794800 | 16910 | 16920 | 16920 | 16910 | 704 |
| 347 | 20230914 | 132100 | 4679885360 | 16910 | 16910 | 16920 | 16910 | 290 |
| 348 | 20230914 | 132000 | 4674979280 | 16910 | 16920 | 16920 | 16910 | 158 |
| 349 | 20230914 | 131900 | 4672306300 | 16910 | 16910 | 16950 | 16910 | 1281 |
| 350 | 20230914 | 131800 | 4650630870 | 16910 | 16910 | 16910 | 16900 | 266 |
| 351 | 20230914 | 131700 | 4646133170 | 16920 | 16910 | 16920 | 16900 | 639 |
| 352 | 20230914 | 131600 | 4635325830 | 16900 | 16910 | 16910 | 16900 | 492 |
| 353 | 20230914 | 131500 | 4627006840 | 16910 | 16900 | 16910 | 16900 | 76 |
| 354 | 20230914 | 131400 | 4625722050 | 16930 | 16930 | 16930 | 16890 | 2241 |
| 355 | 20230914 | 131300 | 4587839120 | 16910 | 16900 | 16940 | 16900 | 1124 |
| 356 | 20230914 | 131200 | 4568830700 | 16900 | 16900 | 16900 | 16890 | 1982 |
| 357 | 20230914 | 131100 | 4535350740 | 16910 | 16910 | 16920 | 16900 | 680 |
| 358 | 20230914 | 131000 | 4523854930 | 16910 | 16910 | 16910 | 16900 | 311 |
| 359 | 20230914 | 130900 | 4518597440 | 16890 | 16900 | 16950 | 16890 | 1770 |
| 360 | 20230914 | 130800 | 4488663400 | 16910 | 16900 | 16910 | 16900 | 203 |
| 361 | 20230914 | 130700 | 4485231730 | 16900 | 16900 | 16900 | 16900 | 1718 |
| 362 | 20230914 | 130600 | 4456197530 | 16910 | 16910 | 16910 | 16910 | 212 |
| 363 | 20230914 | 130500 | 4452612610 | 16910 | 16910 | 16910 | 16900 | 201 |
| 364 | 20230914 | 130400 | 4449213720 | 16900 | 16910 | 16910 | 16900 | 1199 |
| 365 | 20230914 | 130300 | 4428950350 | 16910 | 16900 | 16910 | 16900 | 486 |
| 366 | 20230914 | 130200 | 4420736750 | 16900 | 16900 | 16910 | 16900 | 1582 |
| 367 | 20230914 | 130100 | 4393999510 | 16910 | 16910 | 16910 | 16900 | 618 |
| 368 | 20230914 | 130000 | 4383551790 | 16910 | 16900 | 16910 | 16900 | 359 |
| 369 | 20230914 | 125900 | 4377481490 | 16910 | 16900 | 16910 | 16900 | 84 |
| 370 | 20230914 | 125800 | 4376061850 | 16900 | 16910 | 16910 | 16900 | 1115 |
| 371 | 20230914 | 125700 | 4357217890 | 16900 | 16900 | 16900 | 16900 | 651 |
| 372 | 20230914 | 125600 | 4346215990 | 16900 | 16900 | 16910 | 16900 | 178 |
| 373 | 20230914 | 125500 | 4343207400 | 16910 | 16890 | 16930 | 16890 | 167 |
| 374 | 20230914 | 125400 | 4340382750 | 16890 | 16900 | 16920 | 16890 | 8792 |
| 375 | 20230914 | 125300 | 4191809450 | 16910 | 16920 | 16930 | 16900 | 4383 |
| 376 | 20230914 | 125200 | 4117693130 | 16920 | 16920 | 16930 | 16910 | 189 |
| 377 | 20230914 | 125100 | 4114496940 | 16920 | 16910 | 16930 | 16910 | 604 |
| 378 | 20230914 | 125000 | 4104280960 | 16920 | 16920 | 16930 | 16910 | 1277 |
| 379 | 20230914 | 124900 | 4082673340 | 16920 | 16930 | 16930 | 16920 | 971 |
| 380 | 20230914 | 124800 | 4066240920 | 16930 | 16930 | 16930 | 16920 | 590 |
| 381 | 20230914 | 124700 | 4056253570 | 16930 | 16930 | 16940 | 16920 | 64 |
| 382 | 20230914 | 124600 | 4055170430 | 16920 | 16920 | 16930 | 16920 | 488 |
| 383 | 20230914 | 124500 | 4046910470 | 16930 | 16930 | 16940 | 16920 | 514 |
| 384 | 20230914 | 124400 | 4038209730 | 16920 | 16930 | 16930 | 16920 | 300 |
| 385 | 20230914 | 124300 | 4033130840 | 16930 | 16920 | 16930 | 16920 | 729 |
| 386 | 20230914 | 124200 | 4020795150 | 16930 | 16940 | 16940 | 16920 | 2439 |
| 387 | 20230914 | 124100 | 3979491020 | 16950 | 16950 | 16960 | 16940 | 112 |
| 388 | 20230914 | 124000 | 3977592640 | 16950 | 16950 | 16950 | 16950 | 39 |
| 389 | 20230914 | 123900 | 3976931590 | 16950 | 16950 | 16950 | 16950 | 73 |
| 390 | 20230914 | 123800 | 3975694240 | 16950 | 16950 | 16950 | 16940 | 371 |
| 391 | 20230914 | 123700 | 3969408380 | 16940 | 16960 | 16960 | 16940 | 407 |
| 392 | 20230914 | 123600 | 3962509780 | 16950 | 16950 | 16950 | 16950 | 455 |
| 393 | 20230914 | 123500 | 3954797530 | 16950 | 16950 | 16950 | 16930 | 1537 |
| 394 | 20230914 | 123400 | 3928763360 | 16940 | 16940 | 16950 | 16940 | 498 |
| 395 | 20230914 | 123300 | 3920327190 | 16950 | 16980 | 16980 | 16940 | 4125 |
| 396 | 20230914 | 123200 | 3850415540 | 16970 | 16970 | 16970 | 16970 | 66 |
| 397 | 20230914 | 123100 | 3849295520 | 16960 | 16970 | 16970 | 16960 | 204 |
| 398 | 20230914 | 123000 | 3845833680 | 16970 | 16970 | 16980 | 16970 | 632 |
| 399 | 20230914 | 122900 | 3835102510 | 16980 | 16970 | 16980 | 16970 | 48 |
| 400 | 20230914 | 122800 | 3834287860 | 16970 | 16970 | 16980 | 16970 | 46 |
| 401 | 20230914 | 122700 | 3833507220 | 16970 | 16980 | 16980 | 16960 | 154 |
| 402 | 20230914 | 122600 | 3830892630 | 16970 | 16970 | 16970 | 16970 | 7 |
| 403 | 20230914 | 122500 | 3830773840 | 16970 | 16970 | 16970 | 16960 | 424 |
| 404 | 20230914 | 122400 | 3823580190 | 16970 | 16960 | 16970 | 16950 | 403 |
| 405 | 20230914 | 122300 | 3816743860 | 16960 | 16960 | 16960 | 16960 | 11 |
| 406 | 20230914 | 122200 | 3816557300 | 16970 | 16950 | 16970 | 16950 | 320 |
| 407 | 20230914 | 122100 | 3811130130 | 16960 | 16970 | 16970 | 16950 | 593 |
| 408 | 20230914 | 122000 | 3801072880 | 16960 | 16970 | 16970 | 16960 | 63 |
| 409 | 20230914 | 121900 | 3800003790 | 16980 | 16970 | 16980 | 16970 | 26 |
| 410 | 20230914 | 121800 | 3799562490 | 16970 | 16970 | 16980 | 16970 | 821 |
| 411 | 20230914 | 121700 | 3785630060 | 16980 | 16980 | 16980 | 16970 | 335 |
| 412 | 20230914 | 121600 | 3779944800 | 16990 | 16990 | 16990 | 16980 | 75 |
| 413 | 20230914 | 121500 | 3778671160 | 16990 | 16990 | 16990 | 16980 | 171 |
| 414 | 20230914 | 121400 | 3775766250 | 16980 | 16980 | 16990 | 16980 | 108 |
| 415 | 20230914 | 121300 | 3773932330 | 16980 | 16990 | 16990 | 16980 | 82 |
| 416 | 20230914 | 121200 | 3772539320 | 17000 | 16990 | 17000 | 16990 | 596 |
| 417 | 20230914 | 121100 | 3762410740 | 16980 | 16990 | 16990 | 16980 | 78 |
| 418 | 20230914 | 121000 | 3761085900 | 16980 | 16980 | 16980 | 16980 | 169 |
| 419 | 20230914 | 120900 | 3758216280 | 16980 | 16970 | 16980 | 16970 | 1040 |
| 420 | 20230914 | 120800 | 3740567130 | 16970 | 16960 | 16970 | 16960 | 40 |
| 421 | 20230914 | 120700 | 3739888710 | 16970 | 16970 | 16970 | 16960 | 114 |
| 422 | 20230914 | 120600 | 3737954520 | 16960 | 16970 | 16970 | 16960 | 12 |
| 423 | 20230914 | 120500 | 3737750910 | 16960 | 16960 | 16960 | 16960 | 49 |
| 424 | 20230914 | 120400 | 3736919870 | 16970 | 16970 | 16970 | 16950 | 165 |
| 425 | 20230914 | 120300 | 3734121660 | 16960 | 16960 | 16960 | 16950 | 179 |
| 426 | 20230914 | 120200 | 3731087020 | 16960 | 16960 | 16960 | 16950 | 84 |
| 427 | 20230914 | 120100 | 3729662760 | 16960 | 16950 | 16960 | 16950 | 49 |
| 428 | 20230914 | 120000 | 3728832110 | 16960 | 16960 | 16960 | 16950 | 462 |
| 429 | 20230914 | 115900 | 3720998310 | 16950 | 16950 | 16960 | 16950 | 1715 |
| 430 | 20230914 | 115800 | 3691928700 | 16960 | 16950 | 16960 | 16950 | 216 |
| 431 | 20230914 | 115700 | 3688265730 | 16960 | 16960 | 16960 | 16960 | 309 |
| 432 | 20230914 | 115600 | 3683025090 | 16960 | 16960 | 16960 | 16950 | 76 |
| 433 | 20230914 | 115500 | 3681736530 | 16960 | 16950 | 16960 | 16950 | 13 |
| 434 | 20230914 | 115400 | 3681516060 | 16960 | 16960 | 16960 | 16950 | 77 |
| 435 | 20230914 | 115300 | 3680210530 | 16960 | 16960 | 16960 | 16950 | 150 |
| 436 | 20230914 | 115200 | 3677666910 | 16950 | 16970 | 16970 | 16950 | 1147 |
| 437 | 20230914 | 115100 | 3658213660 | 16970 | 16970 | 16970 | 16960 | 281 |
| 438 | 20230914 | 115000 | 3653445480 | 16970 | 16970 | 16970 | 16960 | 160 |
| 439 | 20230914 | 114900 | 3650730660 | 16970 | 16970 | 16970 | 16960 | 38 |
| 440 | 20230914 | 114800 | 3650085820 | 16960 | 16970 | 16970 | 16960 | 54 |
| 441 | 20230914 | 114700 | 3649169830 | 16970 | 16970 | 16970 | 16960 | 75 |
| 442 | 20230914 | 114600 | 3647897460 | 16970 | 16960 | 16970 | 16960 | 136 |
| 443 | 20230914 | 114500 | 3645589560 | 16970 | 16960 | 16970 | 16960 | 643 |
| 444 | 20230914 | 114400 | 3634678310 | 16960 | 16970 | 16970 | 16960 | 269 |
| 445 | 20230914 | 114300 | 3630116050 | 16970 | 16970 | 16980 | 16950 | 429 |
| 446 | 20230914 | 114200 | 3622841210 | 16970 | 16960 | 16980 | 16950 | 289 |
| 447 | 20230914 | 114100 | 3617937080 | 16960 | 16950 | 16960 | 16950 | 982 |
| 448 | 20230914 | 114000 | 3601291880 | 16950 | 16950 | 16960 | 16950 | 2843 |
| 449 | 20230914 | 113900 | 3553086400 | 16950 | 16950 | 16960 | 16950 | 1306 |
| 450 | 20230914 | 113800 | 3530949540 | 16960 | 16960 | 16960 | 16960 | 89 |
| 451 | 20230914 | 113700 | 3529440100 | 16960 | 16960 | 16960 | 16950 | 72 |
| 452 | 20230914 | 113600 | 3528219360 | 16960 | 16960 | 16960 | 16950 | 351 |
| 453 | 20230914 | 113500 | 3522268980 | 16960 | 16950 | 16960 | 16950 | 443 |
| 454 | 20230914 | 113400 | 3514759910 | 16950 | 16950 | 16960 | 16950 | 265 |
| 455 | 20230914 | 113300 | 3510268100 | 16950 | 16980 | 16980 | 16950 | 1952 |
| 456 | 20230914 | 113200 | 3477174580 | 16970 | 16960 | 16970 | 16960 | 277 |
| 457 | 20230914 | 113100 | 3472475690 | 16960 | 16970 | 16980 | 16960 | 156 |
| 458 | 20230914 | 113000 | 3469828530 | 16970 | 16950 | 16970 | 16950 | 903 |
| 459 | 20230914 | 112900 | 3454511740 | 16960 | 16960 | 16960 | 16950 | 1088 |
| 460 | 20230914 | 112800 | 3436059870 | 16960 | 16970 | 16970 | 16960 | 403 |
| 461 | 20230914 | 112700 | 3429224590 | 16970 | 16960 | 16970 | 16960 | 54 |
| 462 | 20230914 | 112600 | 3428308610 | 16970 | 16970 | 16970 | 16970 | 94 |
| 463 | 20230914 | 112500 | 3426713430 | 16970 | 16960 | 16980 | 16950 | 762 |
| 464 | 20230914 | 112400 | 3413792590 | 16960 | 16970 | 16970 | 16960 | 987 |
| 465 | 20230914 | 112300 | 3397049150 | 16970 | 16980 | 16980 | 16970 | 149 |
| 466 | 20230914 | 112200 | 3394520140 | 16980 | 16980 | 16990 | 16980 | 621 |
| 467 | 20230914 | 112100 | 3383975310 | 16980 | 16990 | 16990 | 16980 | 267 |
| 468 | 20230914 | 112000 | 3379439000 | 17000 | 17000 | 17000 | 16990 | 120 |
| 469 | 20230914 | 111900 | 3377399390 | 17010 | 17000 | 17010 | 16990 | 1001 |
| 470 | 20230914 | 111800 | 3360386460 | 17000 | 17010 | 17020 | 17000 | 19 |
| 471 | 20230914 | 111700 | 3360063250 | 17020 | 17010 | 17020 | 17000 | 3225 |
| 472 | 20230914 | 111600 | 3305177990 | 17010 | 17010 | 17010 | 17010 | 56 |
| 473 | 20230914 | 111500 | 3304225430 | 17020 | 17000 | 17020 | 17000 | 2470 |
| 474 | 20230914 | 111400 | 3262195940 | 16990 | 17000 | 17010 | 16990 | 1558 |
| 475 | 20230914 | 111300 | 3235713320 | 17010 | 17000 | 17010 | 17000 | 81 |
| 476 | 20230914 | 111200 | 3234335890 | 17010 | 17010 | 17010 | 17010 | 120 |
| 477 | 20230914 | 111100 | 3232294690 | 17010 | 17010 | 17010 | 17000 | 492 |
| 478 | 20230914 | 111000 | 3223930270 | 17010 | 17010 | 17010 | 17000 | 577 |
| 479 | 20230914 | 110900 | 3214119580 | 17010 | 17020 | 17020 | 17010 | 2124 |
| 480 | 20230914 | 110800 | 3177969480 | 17070 | 17030 | 17080 | 17020 | 402 |
| 481 | 20230914 | 110700 | 3171118610 | 17030 | 17030 | 17030 | 17020 | 2078 |
| 482 | 20230914 | 110600 | 3135744070 | 17010 | 17020 | 17040 | 17010 | 5335 |
| 483 | 20230914 | 110500 | 3044854750 | 17020 | 17030 | 17090 | 17010 | 697 |
| 484 | 20230914 | 110400 | 3032984550 | 17020 | 17020 | 17020 | 17010 | 184 |
| 485 | 20230914 | 110300 | 3029852970 | 17020 | 17020 | 17040 | 17020 | 110 |
| 486 | 20230914 | 110200 | 3027980170 | 17040 | 17030 | 17040 | 17020 | 428 |
| 487 | 20230914 | 110100 | 3020689730 | 17030 | 17020 | 17030 | 17000 | 1449 |
| 488 | 20230914 | 110000 | 2996036390 | 17040 | 17030 | 17040 | 17020 | 319 |
| 489 | 20230914 | 105900 | 2990602820 | 17030 | 17050 | 17050 | 17030 | 253 |
| 490 | 20230914 | 105800 | 2986291330 | 17050 | 17030 | 17060 | 17010 | 271 |
| 491 | 20230914 | 105700 | 2981676650 | 17030 | 17020 | 17040 | 17010 | 261 |
| 492 | 20230914 | 105600 | 2977230330 | 17020 | 17010 | 17020 | 17010 | 861 |
| 493 | 20230914 | 105500 | 2962582440 | 17010 | 17010 | 17030 | 17010 | 462 |
| 494 | 20230914 | 105400 | 2954721340 | 17010 | 17020 | 17030 | 17010 | 151 |
| 495 | 20230914 | 105300 | 2952151850 | 17060 | 17020 | 17060 | 17020 | 446 |
| 496 | 20230914 | 105200 | 2944554590 | 17020 | 17010 | 17020 | 17010 | 15 |
| 497 | 20230914 | 105100 | 2944299390 | 17010 | 17010 | 17100 | 17010 | 1221 |
| 498 | 20230914 | 105000 | 2923432470 | 17010 | 17020 | 17020 | 17010 | 734 |
| 499 | 20230914 | 104900 | 2910943960 | 17030 | 17020 | 17030 | 17010 | 252 |
| 500 | 20230914 | 104800 | 2906655580 | 17010 | 17010 | 17030 | 17010 | 358 |
| 501 | 20230914 | 104700 | 2900565030 | 17010 | 17010 | 17020 | 17000 | 516 |
| 502 | 20230914 | 104600 | 2891787890 | 17000 | 17060 | 17060 | 17000 | 1506 |
| 503 | 20230914 | 104500 | 2866121750 | 17070 | 17070 | 17070 | 17070 | 531 |
| 504 | 20230914 | 104400 | 2857057580 | 17080 | 17090 | 17090 | 17080 | 83 |
| 505 | 20230914 | 104300 | 2855639750 | 17090 | 17100 | 17110 | 17080 | 710 |
| 506 | 20230914 | 104200 | 2843507120 | 17100 | 17110 | 17110 | 17100 | 850 |
| 507 | 20230914 | 104100 | 2828969840 | 17100 | 17090 | 17110 | 17080 | 6497 |
| 508 | 20230914 | 104000 | 2717898640 | 17080 | 17080 | 17090 | 17070 | 1216 |
| 509 | 20230914 | 103900 | 2697126030 | 17080 | 17070 | 17090 | 17060 | 3498 |
| 510 | 20230914 | 103800 | 2637400030 | 17080 | 17080 | 17090 | 17070 | 1887 |
| 511 | 20230914 | 103700 | 2605178590 | 17090 | 17080 | 17090 | 17080 | 1255 |
| 512 | 20230914 | 103600 | 2583740960 | 17070 | 17040 | 17080 | 17040 | 2976 |
| 513 | 20230914 | 103500 | 2532971440 | 17040 | 17050 | 17050 | 17040 | 507 |
| 514 | 20230914 | 103400 | 2524327970 | 17060 | 17060 | 17060 | 17050 | 743 |
| 515 | 20230914 | 103300 | 2511655110 | 17060 | 17060 | 17070 | 17050 | 597 |
| 516 | 20230914 | 103200 | 2501472350 | 17060 | 17080 | 17080 | 17000 | 1821 |
| 517 | 20230914 | 103100 | 2470462320 | 17070 | 17040 | 17070 | 17040 | 530 |
| 518 | 20230914 | 103000 | 2461416950 | 17050 | 17070 | 17080 | 17050 | 1359 |
| 519 | 20230914 | 102900 | 2438224360 | 17060 | 17040 | 17060 | 17030 | 8722 |
| 520 | 20230914 | 102800 | 2289552260 | 17030 | 17020 | 17030 | 17010 | 1547 |
| 521 | 20230914 | 102700 | 2263220400 | 17020 | 17020 | 17020 | 17020 | 560 |
| 522 | 20230914 | 102600 | 2253689200 | 17020 | 17020 | 17020 | 17010 | 291 |
| 523 | 20230914 | 102500 | 2248737630 | 17020 | 17020 | 17020 | 17010 | 1062 |
| 524 | 20230914 | 102400 | 2230671620 | 17020 | 17020 | 17020 | 17010 | 652 |
| 525 | 20230914 | 102300 | 2219578710 | 17020 | 17010 | 17020 | 17000 | 1100 |
| 526 | 20230914 | 102200 | 2200866750 | 17000 | 17000 | 17010 | 17000 | 799 |
| 527 | 20230914 | 102100 | 2187282640 | 17010 | 17000 | 17010 | 17000 | 1002 |
| 528 | 20230914 | 102000 | 2170248590 | 17000 | 16980 | 17000 | 16980 | 900 |
| 529 | 20230914 | 101900 | 2154950500 | 16980 | 17000 | 17000 | 16980 | 1334 |
| 530 | 20230914 | 101800 | 2132284510 | 17000 | 16990 | 17000 | 16980 | 680 |
| 531 | 20230914 | 101700 | 2120730380 | 16990 | 16990 | 16990 | 16970 | 1923 |
| 532 | 20230914 | 101600 | 2088074470 | 16990 | 16980 | 17000 | 16970 | 884 |
| 533 | 20230914 | 101500 | 2073060780 | 16980 | 16950 | 16980 | 16950 | 567 |
| 534 | 20230914 | 101400 | 2063444280 | 16980 | 16930 | 16980 | 16920 | 607 |
| 535 | 20230914 | 101300 | 2053161260 | 16930 | 16930 | 16930 | 16900 | 1500 |
| 536 | 20230914 | 101200 | 2027794830 | 16930 | 16920 | 16930 | 16900 | 588 |
| 537 | 20230914 | 101100 | 2017846430 | 16900 | 16900 | 16910 | 16900 | 248 |
| 538 | 20230914 | 101000 | 2013653900 | 16900 | 16910 | 16920 | 16900 | 167 |
| 539 | 20230914 | 100900 | 2010830430 | 16910 | 16890 | 16910 | 16880 | 5081 |
| 540 | 20230914 | 100800 | 1925055760 | 16890 | 16890 | 16890 | 16880 | 3080 |
| 541 | 20230914 | 100700 | 1873035250 | 16890 | 16890 | 16900 | 16890 | 1472 |
| 542 | 20230914 | 100600 | 1848172250 | 16900 | 16910 | 16920 | 16900 | 1574 |
| 543 | 20230914 | 100500 | 1821569710 | 16900 | 16910 | 16920 | 16900 | 2467 |
| 544 | 20230914 | 100400 | 1779868150 | 16910 | 16910 | 16910 | 16910 | 213 |
| 545 | 20230914 | 100300 | 1776266320 | 16910 | 16920 | 16940 | 16900 | 1636 |
| 546 | 20230914 | 100200 | 1748596230 | 16910 | 16920 | 16920 | 16900 | 163 |
| 547 | 20230914 | 100100 | 1745840120 | 16900 | 16940 | 16940 | 16900 | 4524 |
| 548 | 20230914 | 100000 | 1669330010 | 16940 | 16940 | 16950 | 16940 | 250 |
| 549 | 20230914 | 095900 | 1665094990 | 16940 | 16940 | 16950 | 16930 | 890 |
| 550 | 20230914 | 095800 | 1650019560 | 16940 | 16940 | 16950 | 16940 | 257 |
| 551 | 20230914 | 095700 | 1645665350 | 16930 | 16920 | 16930 | 16920 | 178 |
| 552 | 20230914 | 095600 | 1642652290 | 16920 | 16920 | 16920 | 16910 | 778 |
| 553 | 20230914 | 095500 | 1629488560 | 16920 | 16940 | 16940 | 16910 | 5863 |
| 554 | 20230914 | 095400 | 1530282310 | 16940 | 16940 | 16940 | 16930 | 989 |
| 555 | 20230914 | 095300 | 1513535450 | 16940 | 16940 | 16940 | 16930 | 5744 |
| 556 | 20230914 | 095200 | 1416246960 | 16950 | 16970 | 16970 | 16950 | 910 |
| 557 | 20230914 | 095100 | 1400812710 | 16970 | 16950 | 16980 | 16950 | 1567 |
| 558 | 20230914 | 095000 | 1374240620 | 16950 | 16950 | 16950 | 16940 | 928 |
| 559 | 20230914 | 094900 | 1358512920 | 16950 | 16970 | 16970 | 16940 | 1678 |
| 560 | 20230914 | 094800 | 1330068840 | 16950 | 16950 | 16960 | 16940 | 506 |
| 561 | 20230914 | 094700 | 1321491860 | 16950 | 16940 | 16950 | 16940 | 767 |
| 562 | 20230914 | 094600 | 1308494940 | 16940 | 16970 | 16970 | 16940 | 7168 |
| 563 | 20230914 | 094500 | 1187004030 | 16970 | 16970 | 16970 | 16960 | 746 |
| 564 | 20230914 | 094400 | 1174344430 | 16960 | 16990 | 16990 | 16960 | 1230 |
| 565 | 20230914 | 094300 | 1153467840 | 16980 | 16980 | 16980 | 16980 | 205 |
| 566 | 20230914 | 094200 | 1149986940 | 16980 | 16990 | 17000 | 16980 | 1330 |
| 567 | 20230914 | 094100 | 1127397370 | 17030 | 16980 | 17030 | 16970 | 375 |
| 568 | 20230914 | 094000 | 1121029330 | 16970 | 16980 | 16990 | 16970 | 816 |
| 569 | 20230914 | 093900 | 1107173530 | 17000 | 16990 | 17030 | 16990 | 472 |
| 570 | 20230914 | 093800 | 1099151070 | 16990 | 16980 | 16990 | 16980 | 442 |
| 571 | 20230914 | 093700 | 1091642400 | 16980 | 16980 | 16980 | 16960 | 592 |
| 572 | 20230914 | 093600 | 1081593880 | 16990 | 16980 | 17060 | 16980 | 948 |
| 573 | 20230914 | 093500 | 1065485210 | 16980 | 17010 | 17010 | 16970 | 672 |
| 574 | 20230914 | 093400 | 1054072490 | 17010 | 17040 | 17090 | 17000 | 126 |
| 575 | 20230914 | 093300 | 1051927470 | 17090 | 17010 | 17090 | 17010 | 1339 |
| 576 | 20230914 | 093200 | 1029104590 | 17010 | 17000 | 17020 | 17000 | 5813 |
| 577 | 20230914 | 093100 | 930277400 | 17000 | 17060 | 17060 | 17000 | 4414 |
| 578 | 20230914 | 093000 | 855182390 | 17070 | 17090 | 17100 | 17070 | 1411 |
| 579 | 20230914 | 092900 | 831072550 | 17090 | 17090 | 17090 | 17080 | 324 |
| 580 | 20230914 | 092800 | 825536050 | 17100 | 17100 | 17110 | 17100 | 1007 |
| 581 | 20230914 | 092700 | 808311430 | 17100 | 17070 | 17100 | 17070 | 457 |
| 582 | 20230914 | 092600 | 800500590 | 17060 | 17060 | 17070 | 17050 | 1365 |
| 583 | 20230914 | 092500 | 777211100 | 17060 | 17100 | 17100 | 17060 | 1461 |
| 584 | 20230914 | 092400 | 752250800 | 17100 | 17100 | 17110 | 17080 | 1061 |
| 585 | 20230914 | 092300 | 734112980 | 17100 | 17120 | 17120 | 17100 | 1402 |
| 586 | 20230914 | 092200 | 710119900 | 17110 | 17060 | 17110 | 17060 | 4886 |
| 587 | 20230914 | 092100 | 626613310 | 17070 | 17070 | 17070 | 17060 | 850 |
| 588 | 20230914 | 092000 | 612106130 | 17010 | 17050 | 17080 | 17010 | 2090 |
| 589 | 20230914 | 091900 | 576450190 | 17050 | 17050 | 17050 | 17040 | 1139 |
| 590 | 20230914 | 091800 | 557032330 | 17040 | 17040 | 17050 | 17040 | 747 |
| 591 | 20230914 | 091700 | 544301030 | 17050 | 17000 | 17050 | 16990 | 4537 |
| 592 | 20230914 | 091600 | 467134660 | 17000 | 17010 | 17010 | 17000 | 95 |
| 593 | 20230914 | 091500 | 465518820 | 17010 | 17010 | 17020 | 17000 | 585 |
| 594 | 20230914 | 091400 | 455568170 | 17010 | 16990 | 17020 | 16990 | 639 |
| 595 | 20230914 | 091300 | 444698820 | 16980 | 16920 | 16990 | 16920 | 2723 |
| 596 | 20230914 | 091200 | 398527910 | 16920 | 16940 | 16940 | 16910 | 3669 |
| 597 | 20230914 | 091100 | 336444570 | 16960 | 16960 | 16980 | 16950 | 2802 |
| 598 | 20230914 | 091000 | 288934720 | 16960 | 16970 | 16970 | 16960 | 761 |
| 599 | 20230914 | 090900 | 276024750 | 16970 | 16980 | 16980 | 16960 | 1476 |
| 600 | 20230914 | 090800 | 250985100 | 16980 | 16980 | 17040 | 16980 | 1119 |
| 601 | 20230914 | 090700 | 231972150 | 16980 | 17030 | 17050 | 16980 | 1934 |
| 602 | 20230914 | 090600 | 199043670 | 17050 | 17040 | 17050 | 17040 | 519 |
| 603 | 20230914 | 090500 | 190199290 | 16980 | 17030 | 17050 | 16970 | 2896 |
| 604 | 20230914 | 090400 | 140958870 | 17000 | 17000 | 17020 | 16990 | 1872 |
| 605 | 20230914 | 090300 | 109126170 | 17010 | 17010 | 17010 | 17000 | 371 |
| 606 | 20230914 | 090200 | 102816260 | 16990 | 17020 | 17040 | 16990 | 1343 |
| 607 | 20230914 | 090100 | 79983110 | 17060 | 17020 | 17060 | 17000 | 622 |
| 608 | 20230914 | 090000 | 69397260 | 17020 | 17090 | 17100 | 17020 | 4062 |