34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 3 | 20230926 | 191900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 4 | 20230926 | 191800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 5 | 20230926 | 191700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 6 | 20230926 | 191600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 7 | 20230926 | 191500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 8 | 20230926 | 191400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 9 | 20230926 | 191300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 10 | 20230926 | 191200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 11 | 20230926 | 191100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 12 | 20230926 | 191000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 13 | 20230926 | 190900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 14 | 20230926 | 190800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 15 | 20230926 | 190700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 16 | 20230926 | 190600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 17 | 20230926 | 190500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 18 | 20230926 | 190400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 19 | 20230926 | 190300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 20 | 20230926 | 190200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 21 | 20230926 | 190100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 22 | 20230926 | 190000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 23 | 20230926 | 185900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 24 | 20230926 | 185800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 25 | 20230926 | 185700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 26 | 20230926 | 185600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 27 | 20230926 | 185500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 28 | 20230926 | 185400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 29 | 20230926 | 185300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 30 | 20230926 | 185200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 31 | 20230926 | 185100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 32 | 20230926 | 185000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 33 | 20230926 | 184900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 34 | 20230926 | 184800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 35 | 20230926 | 184700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 36 | 20230926 | 184600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 37 | 20230926 | 184500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 38 | 20230926 | 184400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 39 | 20230926 | 184300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 40 | 20230926 | 184200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 41 | 20230926 | 184100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 42 | 20230926 | 184000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 43 | 20230926 | 183900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 44 | 20230926 | 183800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 45 | 20230926 | 183700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 46 | 20230926 | 183600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 47 | 20230926 | 183500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 48 | 20230926 | 183400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 49 | 20230926 | 183300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 50 | 20230926 | 183200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 51 | 20230926 | 183100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 52 | 20230926 | 183000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 53 | 20230926 | 182900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 54 | 20230926 | 182800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 55 | 20230926 | 182700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 56 | 20230926 | 182600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 57 | 20230926 | 182500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 58 | 20230926 | 182400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 59 | 20230926 | 182300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 60 | 20230926 | 182200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 61 | 20230926 | 182100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 62 | 20230926 | 182000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 63 | 20230926 | 181900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 64 | 20230926 | 181800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 65 | 20230926 | 181700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 66 | 20230926 | 181600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 67 | 20230926 | 181500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 68 | 20230926 | 181400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 69 | 20230926 | 181300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 70 | 20230926 | 181200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 71 | 20230926 | 181100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 72 | 20230926 | 181000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 73 | 20230926 | 180900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 74 | 20230926 | 180800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 75 | 20230926 | 180700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 76 | 20230926 | 180600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 77 | 20230926 | 180500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 78 | 20230926 | 180400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 79 | 20230926 | 180300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 80 | 20230926 | 180200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 81 | 20230926 | 180100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 82 | 20230926 | 180000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 83 | 20230926 | 175900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 84 | 20230926 | 175800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 85 | 20230926 | 175700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 86 | 20230926 | 175600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 87 | 20230926 | 175500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 88 | 20230926 | 175400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 89 | 20230926 | 175300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 90 | 20230926 | 175200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 91 | 20230926 | 175100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 92 | 20230926 | 175000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 93 | 20230926 | 174900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 94 | 20230926 | 174800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 95 | 20230926 | 174700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 96 | 20230926 | 174600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 97 | 20230926 | 174500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 98 | 20230926 | 174400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 99 | 20230926 | 174300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 100 | 20230926 | 174200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 101 | 20230926 | 174100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 102 | 20230926 | 174000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 103 | 20230926 | 173900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 104 | 20230926 | 173800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 105 | 20230926 | 173700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 106 | 20230926 | 173600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 107 | 20230926 | 173500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 108 | 20230926 | 173400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 109 | 20230926 | 173300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 110 | 20230926 | 173200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 111 | 20230926 | 173100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 112 | 20230926 | 173000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 113 | 20230926 | 172900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 114 | 20230926 | 172800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 115 | 20230926 | 172700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 116 | 20230926 | 172600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 117 | 20230926 | 172500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 118 | 20230926 | 172400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 119 | 20230926 | 172300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 120 | 20230926 | 172200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 121 | 20230926 | 172100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 122 | 20230926 | 172000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 123 | 20230926 | 171900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 124 | 20230926 | 171800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 125 | 20230926 | 171700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 126 | 20230926 | 171600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 127 | 20230926 | 171500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 128 | 20230926 | 171400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 129 | 20230926 | 171300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 130 | 20230926 | 171200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 131 | 20230926 | 171100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 132 | 20230926 | 171000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 133 | 20230926 | 170900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 134 | 20230926 | 170800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 135 | 20230926 | 170700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 136 | 20230926 | 170600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 137 | 20230926 | 170500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 138 | 20230926 | 170400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 139 | 20230926 | 170300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 140 | 20230926 | 170200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 141 | 20230926 | 170100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 142 | 20230926 | 170000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 143 | 20230926 | 165900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 144 | 20230926 | 165800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 145 | 20230926 | 165700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 146 | 20230926 | 165600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 147 | 20230926 | 165500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 148 | 20230926 | 165400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 149 | 20230926 | 165300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 150 | 20230926 | 165200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 151 | 20230926 | 165100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 152 | 20230926 | 165000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 153 | 20230926 | 164900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 154 | 20230926 | 164800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 155 | 20230926 | 164700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 156 | 20230926 | 164600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 157 | 20230926 | 164500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 158 | 20230926 | 164400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 159 | 20230926 | 164300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 160 | 20230926 | 164200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 161 | 20230926 | 164100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 162 | 20230926 | 164000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 163 | 20230926 | 163900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 164 | 20230926 | 163800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 165 | 20230926 | 163700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 166 | 20230926 | 163600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 167 | 20230926 | 163500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 168 | 20230926 | 163400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 169 | 20230926 | 163300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 170 | 20230926 | 163200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 171 | 20230926 | 163100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 172 | 20230926 | 163000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 173 | 20230926 | 162900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 174 | 20230926 | 162800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 175 | 20230926 | 162700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 176 | 20230926 | 162600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 177 | 20230926 | 162500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 178 | 20230926 | 162400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 179 | 20230926 | 162300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 180 | 20230926 | 162200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 181 | 20230926 | 162100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 182 | 20230926 | 162000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 183 | 20230926 | 161900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 184 | 20230926 | 161800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 185 | 20230926 | 161700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 186 | 20230926 | 161600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 187 | 20230926 | 161500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 188 | 20230926 | 161400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 189 | 20230926 | 161300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 190 | 20230926 | 161200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 191 | 20230926 | 161100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 192 | 20230926 | 161000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 193 | 20230926 | 160900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 194 | 20230926 | 160800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 195 | 20230926 | 160700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 196 | 20230926 | 160600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 197 | 20230926 | 160500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 198 | 20230926 | 160400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 199 | 20230926 | 160300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 200 | 20230926 | 160200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 201 | 20230926 | 160100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 202 | 20230926 | 160000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 203 | 20230926 | 155900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 204 | 20230926 | 155800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 205 | 20230926 | 155700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 206 | 20230926 | 155600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 207 | 20230926 | 155500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 208 | 20230926 | 155400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 209 | 20230926 | 155300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 210 | 20230926 | 155200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 211 | 20230926 | 155100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 212 | 20230926 | 155000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 213 | 20230926 | 154900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 214 | 20230926 | 154800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 215 | 20230926 | 154700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 216 | 20230926 | 154600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 217 | 20230926 | 154500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 218 | 20230926 | 154400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 219 | 20230926 | 154300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 220 | 20230926 | 154200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 221 | 20230926 | 154100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 222 | 20230926 | 154000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 223 | 20230926 | 153900 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 224 | 20230926 | 153800 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 225 | 20230926 | 153700 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 226 | 20230926 | 153600 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 227 | 20230926 | 153500 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 228 | 20230926 | 153400 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 229 | 20230926 | 153300 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 230 | 20230926 | 153200 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 231 | 20230926 | 153100 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 0 |
| 232 | 20230926 | 153000 | 19112512990 | 16220 | 16220 | 16220 | 16220 | 11089 |
| 233 | 20230926 | 152900 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 234 | 20230926 | 152800 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 235 | 20230926 | 152700 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 236 | 20230926 | 152600 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 237 | 20230926 | 152500 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 238 | 20230926 | 152400 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 239 | 20230926 | 152300 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 240 | 20230926 | 152200 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 241 | 20230926 | 152100 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 242 | 20230926 | 152000 | 18932649410 | 16290 | 16290 | 16290 | 16290 | 0 |
| 243 | 20230926 | 151900 | 18932649410 | 16290 | 16210 | 16330 | 16160 | 3934 |
| 244 | 20230926 | 151800 | 18868694410 | 16210 | 16210 | 16210 | 16160 | 1999 |
| 245 | 20230926 | 151700 | 18836337340 | 16210 | 16210 | 16340 | 16160 | 11130 |
| 246 | 20230926 | 151600 | 18655944710 | 16340 | 16300 | 16350 | 16210 | 1409 |
| 247 | 20230926 | 151500 | 18633040460 | 16300 | 16310 | 16360 | 16210 | 1427 |
| 248 | 20230926 | 151400 | 18609796410 | 16360 | 16210 | 16360 | 16210 | 1504 |
| 249 | 20230926 | 151300 | 18585346330 | 16210 | 16210 | 16240 | 16200 | 1839 |
| 250 | 20230926 | 151200 | 18555538540 | 16210 | 16250 | 16260 | 16210 | 645 |
| 251 | 20230926 | 151100 | 18545063520 | 16250 | 16260 | 16260 | 16210 | 1941 |
| 252 | 20230926 | 151000 | 18513527600 | 16270 | 16270 | 16280 | 16250 | 666 |
| 253 | 20230926 | 150900 | 18502694060 | 16280 | 16280 | 16290 | 16280 | 245 |
| 254 | 20230926 | 150800 | 18498705180 | 16280 | 16280 | 16290 | 16280 | 1563 |
| 255 | 20230926 | 150700 | 18473253500 | 16290 | 16280 | 16290 | 16280 | 302 |
| 256 | 20230926 | 150600 | 18468336760 | 16280 | 16220 | 16280 | 16210 | 1616 |
| 257 | 20230926 | 150500 | 18442055970 | 16270 | 16290 | 16290 | 16200 | 778 |
| 258 | 20230926 | 150400 | 18429436190 | 16200 | 16260 | 16260 | 16180 | 7288 |
| 259 | 20230926 | 150300 | 18311333280 | 16250 | 16380 | 16380 | 16250 | 5568 |
| 260 | 20230926 | 150200 | 18220608730 | 16390 | 16320 | 16390 | 16320 | 310 |
| 261 | 20230926 | 150100 | 18215549460 | 16320 | 16340 | 16400 | 16310 | 382 |
| 262 | 20230926 | 150000 | 18209314940 | 16300 | 16420 | 16420 | 16300 | 5970 |
| 263 | 20230926 | 145900 | 18111859370 | 16370 | 16380 | 16420 | 16360 | 272 |
| 264 | 20230926 | 145800 | 18107403530 | 16350 | 16380 | 16400 | 16350 | 1884 |
| 265 | 20230926 | 145700 | 18076595150 | 16380 | 16400 | 16400 | 16370 | 1099 |
| 266 | 20230926 | 145600 | 18058593600 | 16400 | 16450 | 16450 | 16400 | 1162 |
| 267 | 20230926 | 145500 | 18039530160 | 16450 | 16450 | 16500 | 16400 | 712 |
| 268 | 20230926 | 145400 | 18027833520 | 16520 | 16510 | 16520 | 16450 | 620 |
| 269 | 20230926 | 145300 | 18017618760 | 16520 | 16500 | 16520 | 16500 | 1037 |
| 270 | 20230926 | 145200 | 18000503730 | 16510 | 16510 | 16510 | 16490 | 542 |
| 271 | 20230926 | 145100 | 17991560010 | 16510 | 16490 | 16510 | 16470 | 870 |
| 272 | 20230926 | 145000 | 17977212280 | 16490 | 16420 | 16490 | 16420 | 1382 |
| 273 | 20230926 | 144900 | 17954505210 | 16400 | 16420 | 16420 | 16400 | 1177 |
| 274 | 20230926 | 144800 | 17935192170 | 16410 | 16420 | 16430 | 16400 | 318 |
| 275 | 20230926 | 144700 | 17929975190 | 16420 | 16370 | 16450 | 16370 | 130 |
| 276 | 20230926 | 144600 | 17927844440 | 16450 | 16390 | 16450 | 16350 | 2734 |
| 277 | 20230926 | 144500 | 17883096150 | 16390 | 16470 | 16470 | 16390 | 298 |
| 278 | 20230926 | 144400 | 17878211540 | 16470 | 16470 | 16480 | 16470 | 1754 |
| 279 | 20230926 | 144300 | 17849323120 | 16470 | 16410 | 16470 | 16360 | 2259 |
| 280 | 20230926 | 144200 | 17812303950 | 16400 | 16440 | 16500 | 16400 | 1051 |
| 281 | 20230926 | 144100 | 17795044420 | 16440 | 16430 | 16440 | 16420 | 630 |
| 282 | 20230926 | 144000 | 17784693730 | 16430 | 16500 | 16500 | 16430 | 859 |
| 283 | 20230926 | 143900 | 17770549380 | 16450 | 16460 | 16500 | 16430 | 359 |
| 284 | 20230926 | 143800 | 17764640100 | 16460 | 16470 | 16470 | 16430 | 1066 |
| 285 | 20230926 | 143700 | 17747108080 | 16470 | 16490 | 16500 | 16460 | 306 |
| 286 | 20230926 | 143600 | 17742068690 | 16510 | 16460 | 16520 | 16460 | 432 |
| 287 | 20230926 | 143500 | 17734951590 | 16440 | 16480 | 16510 | 16440 | 779 |
| 288 | 20230926 | 143400 | 17722121120 | 16480 | 16530 | 16550 | 16470 | 1659 |
| 289 | 20230926 | 143300 | 17694732420 | 16530 | 16580 | 16610 | 16530 | 1013 |
| 290 | 20230926 | 143200 | 17677965700 | 16620 | 16620 | 16630 | 16520 | 1197 |
| 291 | 20230926 | 143100 | 17658172100 | 16620 | 16540 | 16620 | 16510 | 595 |
| 292 | 20230926 | 143000 | 17648322710 | 16550 | 16580 | 16600 | 16540 | 206 |
| 293 | 20230926 | 142900 | 17644911260 | 16590 | 16470 | 16600 | 16460 | 5532 |
| 294 | 20230926 | 142800 | 17553602310 | 16460 | 16450 | 16470 | 16440 | 332 |
| 295 | 20230926 | 142700 | 17548140290 | 16430 | 16380 | 16440 | 16380 | 1805 |
| 296 | 20230926 | 142600 | 17518481420 | 16380 | 16430 | 16430 | 16380 | 2359 |
| 297 | 20230926 | 142500 | 17479780510 | 16430 | 16410 | 16450 | 16400 | 532 |
| 298 | 20230926 | 142400 | 17471041280 | 16440 | 16430 | 16460 | 16400 | 1533 |
| 299 | 20230926 | 142300 | 17445890750 | 16420 | 16420 | 16460 | 16370 | 1379 |
| 300 | 20230926 | 142200 | 17423279540 | 16410 | 16410 | 16490 | 16380 | 3051 |
| 301 | 20230926 | 142100 | 17373165990 | 16410 | 16490 | 16500 | 16410 | 1474 |
| 302 | 20230926 | 142000 | 17348936400 | 16490 | 16380 | 16490 | 16360 | 2615 |
| 303 | 20230926 | 141900 | 17306114680 | 16390 | 16560 | 16560 | 16380 | 13363 |
| 304 | 20230926 | 141800 | 17085981150 | 16570 | 16600 | 16600 | 16560 | 1270 |
| 305 | 20230926 | 141700 | 17064924990 | 16600 | 16640 | 16640 | 16570 | 1905 |
| 306 | 20230926 | 141600 | 17033334060 | 16650 | 16650 | 16650 | 16620 | 299 |
| 307 | 20230926 | 141500 | 17028359590 | 16650 | 16670 | 16690 | 16620 | 1121 |
| 308 | 20230926 | 141400 | 17009688170 | 16670 | 16680 | 16710 | 16660 | 332 |
| 309 | 20230926 | 141300 | 17004148340 | 16680 | 16650 | 16690 | 16650 | 892 |
| 310 | 20230926 | 141200 | 16989279530 | 16650 | 16630 | 16650 | 16620 | 326 |
| 311 | 20230926 | 141100 | 16983857960 | 16630 | 16560 | 16630 | 16540 | 878 |
| 312 | 20230926 | 141000 | 16969298270 | 16540 | 16570 | 16640 | 16540 | 2585 |
| 313 | 20230926 | 140900 | 16926470120 | 16570 | 16640 | 16650 | 16570 | 1707 |
| 314 | 20230926 | 140800 | 16898161680 | 16660 | 16590 | 16680 | 16580 | 928 |
| 315 | 20230926 | 140700 | 16882755580 | 16670 | 16670 | 16680 | 16560 | 8391 |
| 316 | 20230926 | 140600 | 16743315950 | 16680 | 16680 | 16760 | 16670 | 935 |
| 317 | 20230926 | 140500 | 16727717210 | 16680 | 16740 | 16780 | 16670 | 2883 |
| 318 | 20230926 | 140400 | 16679552450 | 16790 | 16720 | 16790 | 16710 | 2199 |
| 319 | 20230926 | 140300 | 16642785250 | 16710 | 16810 | 16830 | 16710 | 5138 |
| 320 | 20230926 | 140200 | 16556775600 | 16830 | 16830 | 16830 | 16800 | 481 |
| 321 | 20230926 | 140100 | 16548691900 | 16830 | 16760 | 16840 | 16750 | 843 |
| 322 | 20230926 | 140000 | 16534544410 | 16760 | 16840 | 16840 | 16740 | 2975 |
| 323 | 20230926 | 135900 | 16484620060 | 16840 | 16850 | 16860 | 16830 | 633 |
| 324 | 20230926 | 135800 | 16473959800 | 16850 | 16830 | 16910 | 16830 | 6427 |
| 325 | 20230926 | 135700 | 16365530530 | 16800 | 16770 | 16910 | 16770 | 3524 |
| 326 | 20230926 | 135600 | 16306167670 | 16770 | 16700 | 16770 | 16700 | 2256 |
| 327 | 20230926 | 135500 | 16268450930 | 16700 | 16750 | 16760 | 16700 | 2115 |
| 328 | 20230926 | 135400 | 16233081800 | 16690 | 16720 | 16790 | 16650 | 3666 |
| 329 | 20230926 | 135300 | 16171916520 | 16710 | 16780 | 16800 | 16710 | 4560 |
| 330 | 20230926 | 135200 | 16095497510 | 16800 | 16840 | 16850 | 16760 | 6633 |
| 331 | 20230926 | 135100 | 15983939530 | 16840 | 16930 | 16930 | 16670 | 12709 |
| 332 | 20230926 | 135000 | 15770553270 | 16930 | 17000 | 17020 | 16890 | 7724 |
| 333 | 20230926 | 134900 | 15639774040 | 17000 | 17070 | 17100 | 16920 | 16344 |
| 334 | 20230926 | 134800 | 15361719570 | 17070 | 16990 | 17210 | 16870 | 33619 |
| 335 | 20230926 | 134700 | 14788339090 | 16980 | 16710 | 17270 | 16710 | 67436 |
| 336 | 20230926 | 134600 | 13634783670 | 16710 | 16780 | 16790 | 16700 | 1465 |
| 337 | 20230926 | 134500 | 13610235800 | 16770 | 16810 | 16810 | 16770 | 240 |
| 338 | 20230926 | 134400 | 13606205620 | 16840 | 16840 | 16850 | 16840 | 1230 |
| 339 | 20230926 | 134300 | 13585484510 | 16840 | 16790 | 16850 | 16790 | 629 |
| 340 | 20230926 | 134200 | 13574894210 | 16790 | 16760 | 16790 | 16730 | 911 |
| 341 | 20230926 | 134100 | 13559638520 | 16760 | 16860 | 16860 | 16760 | 917 |
| 342 | 20230926 | 134000 | 13544253340 | 16860 | 16890 | 16890 | 16830 | 874 |
| 343 | 20230926 | 133900 | 13529517610 | 16890 | 16890 | 16950 | 16840 | 2911 |
| 344 | 20230926 | 133800 | 13480264510 | 16850 | 16880 | 16920 | 16840 | 3556 |
| 345 | 20230926 | 133700 | 13420203970 | 16880 | 16800 | 16890 | 16800 | 2606 |
| 346 | 20230926 | 133600 | 13376241090 | 16800 | 16810 | 16830 | 16760 | 1560 |
| 347 | 20230926 | 133500 | 13350021690 | 16810 | 16790 | 16820 | 16790 | 1185 |
| 348 | 20230926 | 133400 | 13330113360 | 16790 | 16700 | 16800 | 16700 | 2820 |
| 349 | 20230926 | 133300 | 13282883690 | 16690 | 16670 | 16690 | 16630 | 1934 |
| 350 | 20230926 | 133200 | 13250684940 | 16730 | 16730 | 16730 | 16650 | 789 |
| 351 | 20230926 | 133100 | 13237520440 | 16730 | 16700 | 16740 | 16670 | 488 |
| 352 | 20230926 | 133000 | 13229374430 | 16700 | 16760 | 16760 | 16700 | 1312 |
| 353 | 20230926 | 132900 | 13207395240 | 16770 | 16650 | 16790 | 16630 | 1912 |
| 354 | 20230926 | 132800 | 13175475260 | 16650 | 16700 | 16700 | 16620 | 868 |
| 355 | 20230926 | 132700 | 13161034550 | 16700 | 16640 | 16700 | 16640 | 2464 |
| 356 | 20230926 | 132600 | 13119985910 | 16640 | 16640 | 16640 | 16590 | 3888 |
| 357 | 20230926 | 132500 | 13055382130 | 16640 | 16650 | 16670 | 16600 | 6933 |
| 358 | 20230926 | 132400 | 12940024650 | 16660 | 16740 | 16740 | 16660 | 6836 |
| 359 | 20230926 | 132300 | 12825904790 | 16740 | 16780 | 16780 | 16720 | 3866 |
| 360 | 20230926 | 132200 | 12761225150 | 16780 | 16820 | 16850 | 16780 | 3403 |
| 361 | 20230926 | 132100 | 12703991590 | 16810 | 16700 | 16870 | 16700 | 3453 |
| 362 | 20230926 | 132000 | 12646058820 | 16700 | 16650 | 16900 | 16500 | 14656 |
| 363 | 20230926 | 131900 | 12402164860 | 16650 | 16990 | 17000 | 16650 | 14162 |
| 364 | 20230926 | 131800 | 12163823130 | 17000 | 17100 | 17100 | 16950 | 8428 |
| 365 | 20230926 | 131700 | 12020371460 | 17090 | 17070 | 17100 | 17050 | 3277 |
| 366 | 20230926 | 131600 | 11964371500 | 17000 | 17010 | 17090 | 16960 | 3122 |
| 367 | 20230926 | 131500 | 11911224650 | 17120 | 17080 | 17130 | 16870 | 8595 |
| 368 | 20230926 | 131400 | 11764636980 | 16980 | 16990 | 17080 | 16860 | 11906 |
| 369 | 20230926 | 131300 | 11562817190 | 16970 | 17120 | 17130 | 16840 | 18799 |
| 370 | 20230926 | 131200 | 11243612620 | 17120 | 17160 | 17180 | 17120 | 9756 |
| 371 | 20230926 | 131100 | 11076291750 | 17160 | 17190 | 17200 | 17140 | 7094 |
| 372 | 20230926 | 131000 | 10954474600 | 17190 | 17190 | 17240 | 17140 | 5252 |
| 373 | 20230926 | 130900 | 10864134790 | 17190 | 17220 | 17250 | 17110 | 10832 |
| 374 | 20230926 | 130800 | 10678070930 | 17230 | 17180 | 17290 | 17160 | 20545 |
| 375 | 20230926 | 130700 | 10323889520 | 17180 | 17160 | 17250 | 17130 | 11868 |
| 376 | 20230926 | 130600 | 10119968320 | 17130 | 17080 | 17170 | 17010 | 9844 |
| 377 | 20230926 | 130500 | 9951597560 | 17070 | 17020 | 17090 | 17010 | 3305 |
| 378 | 20230926 | 130400 | 9895267310 | 17040 | 17130 | 17130 | 17010 | 7311 |
| 379 | 20230926 | 130300 | 9770406230 | 17110 | 17080 | 17130 | 16970 | 7820 |
| 380 | 20230926 | 130200 | 9637022290 | 17120 | 17040 | 17240 | 16960 | 19788 |
| 381 | 20230926 | 130100 | 9298054220 | 17040 | 17110 | 17130 | 16890 | 21562 |
| 382 | 20230926 | 130000 | 8931178750 | 17100 | 17160 | 17210 | 17030 | 22840 |
| 383 | 20230926 | 125900 | 8539918510 | 17150 | 17280 | 17400 | 17140 | 64585 |
| 384 | 20230926 | 125800 | 7422808640 | 17290 | 17110 | 17300 | 17000 | 57727 |
| 385 | 20230926 | 125700 | 6431728240 | 17090 | 16680 | 17130 | 16680 | 49977 |
| 386 | 20230926 | 125600 | 5583350220 | 16680 | 16700 | 16760 | 16680 | 1906 |
| 387 | 20230926 | 125500 | 5551506270 | 16730 | 16790 | 16790 | 16700 | 1067 |
| 388 | 20230926 | 125400 | 5533616260 | 16790 | 16760 | 16800 | 16760 | 899 |
| 389 | 20230926 | 125300 | 5518520790 | 16750 | 16730 | 16750 | 16730 | 168 |
| 390 | 20230926 | 125200 | 5515708850 | 16730 | 16710 | 16730 | 16650 | 3906 |
| 391 | 20230926 | 125100 | 5450570910 | 16710 | 16720 | 16820 | 16710 | 4982 |
| 392 | 20230926 | 125000 | 5367096550 | 16710 | 16720 | 16840 | 16710 | 2994 |
| 393 | 20230926 | 124900 | 5316994460 | 16720 | 16770 | 16870 | 16710 | 6236 |
| 394 | 20230926 | 124800 | 5212437920 | 16770 | 16780 | 16910 | 16770 | 10416 |
| 395 | 20230926 | 124700 | 5036849390 | 16770 | 16830 | 16880 | 16770 | 4680 |
| 396 | 20230926 | 124600 | 4958121180 | 16870 | 16790 | 16920 | 16760 | 8284 |
| 397 | 20230926 | 124500 | 4818362470 | 16800 | 16850 | 16930 | 16750 | 10755 |
| 398 | 20230926 | 124400 | 4637539750 | 16850 | 16960 | 16980 | 16830 | 12902 |
| 399 | 20230926 | 124300 | 4419646940 | 16960 | 16880 | 16980 | 16720 | 30983 |
| 400 | 20230926 | 124200 | 3895776670 | 16860 | 16540 | 16880 | 16540 | 15931 |
| 401 | 20230926 | 124100 | 3628092400 | 16540 | 16490 | 16540 | 16490 | 350 |
| 402 | 20230926 | 124000 | 3622305900 | 16490 | 16490 | 16540 | 16490 | 564 |
| 403 | 20230926 | 123900 | 3612993240 | 16490 | 16510 | 16510 | 16490 | 260 |
| 404 | 20230926 | 123800 | 3608704880 | 16490 | 16480 | 16570 | 16480 | 572 |
| 405 | 20230926 | 123700 | 3599243790 | 16480 | 16470 | 16480 | 16430 | 656 |
| 406 | 20230926 | 123600 | 3588451380 | 16480 | 16500 | 16500 | 16480 | 309 |
| 407 | 20230926 | 123500 | 3583356580 | 16500 | 16550 | 16550 | 16500 | 878 |
| 408 | 20230926 | 123400 | 3568850560 | 16540 | 16550 | 16550 | 16540 | 64 |
| 409 | 20230926 | 123300 | 3567791400 | 16550 | 16540 | 16550 | 16540 | 506 |
| 410 | 20230926 | 123200 | 3559421070 | 16560 | 16550 | 16560 | 16550 | 153 |
| 411 | 20230926 | 123100 | 3556888140 | 16550 | 16570 | 16570 | 16550 | 507 |
| 412 | 20230926 | 123000 | 3548490350 | 16570 | 16590 | 16590 | 16570 | 758 |
| 413 | 20230926 | 122900 | 3535926990 | 16600 | 16600 | 16600 | 16580 | 375 |
| 414 | 20230926 | 122800 | 3529704720 | 16610 | 16630 | 16630 | 16610 | 311 |
| 415 | 20230926 | 122700 | 3524534820 | 16630 | 16630 | 16660 | 16630 | 87 |
| 416 | 20230926 | 122600 | 3523086590 | 16630 | 16630 | 16630 | 16630 | 273 |
| 417 | 20230926 | 122500 | 3518546600 | 16630 | 16630 | 16630 | 16630 | 329 |
| 418 | 20230926 | 122400 | 3513075330 | 16630 | 16580 | 16640 | 16580 | 64 |
| 419 | 20230926 | 122300 | 3512014100 | 16580 | 16590 | 16650 | 16580 | 22 |
| 420 | 20230926 | 122200 | 3511648450 | 16560 | 16560 | 16560 | 16560 | 20 |
| 421 | 20230926 | 122100 | 3511317250 | 16550 | 16550 | 16550 | 16550 | 81 |
| 422 | 20230926 | 122000 | 3509976700 | 16550 | 16680 | 16680 | 16540 | 1578 |
| 423 | 20230926 | 121900 | 3483722490 | 16680 | 16740 | 16770 | 16680 | 2440 |
| 424 | 20230926 | 121800 | 3442926630 | 16740 | 16620 | 16750 | 16620 | 8328 |
| 425 | 20230926 | 121700 | 3303769150 | 16620 | 16620 | 16620 | 16610 | 5 |
| 426 | 20230926 | 121600 | 3303686060 | 16620 | 16630 | 16640 | 16620 | 803 |
| 427 | 20230926 | 121500 | 3290331190 | 16640 | 16580 | 16640 | 16580 | 1460 |
| 428 | 20230926 | 121400 | 3266078770 | 16590 | 16570 | 16610 | 16570 | 206 |
| 429 | 20230926 | 121300 | 3262662610 | 16560 | 16640 | 16640 | 16560 | 514 |
| 430 | 20230926 | 121200 | 3254122290 | 16640 | 16510 | 16640 | 16510 | 2089 |
| 431 | 20230926 | 121100 | 3219485850 | 16500 | 16430 | 16500 | 16430 | 162 |
| 432 | 20230926 | 121000 | 3216813940 | 16440 | 16440 | 16440 | 16440 | 44 |
| 433 | 20230926 | 120900 | 3216090580 | 16440 | 16500 | 16500 | 16440 | 62 |
| 434 | 20230926 | 120800 | 3215069150 | 16500 | 16490 | 16500 | 16490 | 282 |
| 435 | 20230926 | 120700 | 3210417500 | 16470 | 16470 | 16470 | 16470 | 2 |
| 436 | 20230926 | 120600 | 3210384560 | 16440 | 16440 | 16440 | 16440 | 0 |
| 437 | 20230926 | 120500 | 3210384560 | 16440 | 16440 | 16440 | 16440 | 24 |
| 438 | 20230926 | 120400 | 3209990000 | 16440 | 16440 | 16440 | 16440 | 0 |
| 439 | 20230926 | 120300 | 3209990000 | 16440 | 16440 | 16440 | 16440 | 0 |
| 440 | 20230926 | 120200 | 3209990000 | 16440 | 16440 | 16440 | 16440 | 140 |
| 441 | 20230926 | 120100 | 3207688400 | 16440 | 16440 | 16440 | 16440 | 46 |
| 442 | 20230926 | 120000 | 3206932160 | 16440 | 16440 | 16440 | 16440 | 0 |
| 443 | 20230926 | 115900 | 3206932160 | 16440 | 16440 | 16440 | 16440 | 28 |
| 444 | 20230926 | 115800 | 3206471840 | 16460 | 16460 | 16460 | 16460 | 3 |
| 445 | 20230926 | 115700 | 3206422460 | 16460 | 16470 | 16470 | 16460 | 73 |
| 446 | 20230926 | 115600 | 3205220250 | 16490 | 16470 | 16500 | 16470 | 39 |
| 447 | 20230926 | 115500 | 3204577640 | 16470 | 16470 | 16470 | 16470 | 12 |
| 448 | 20230926 | 115400 | 3204380000 | 16490 | 16400 | 16490 | 16400 | 51 |
| 449 | 20230926 | 115300 | 3203539100 | 16490 | 16460 | 16490 | 16460 | 563 |
| 450 | 20230926 | 115200 | 3194265620 | 16470 | 16470 | 16470 | 16470 | 0 |
| 451 | 20230926 | 115100 | 3194265620 | 16470 | 16400 | 16470 | 16400 | 206 |
| 452 | 20230926 | 115000 | 3190876070 | 16380 | 16390 | 16400 | 16380 | 313 |
| 453 | 20230926 | 114900 | 3185746230 | 16390 | 16390 | 16390 | 16390 | 20 |
| 454 | 20230926 | 114800 | 3185418430 | 16390 | 16400 | 16400 | 16390 | 520 |
| 455 | 20230926 | 114700 | 3176894480 | 16400 | 16460 | 16460 | 16400 | 122 |
| 456 | 20230926 | 114600 | 3174893620 | 16460 | 16440 | 16460 | 16440 | 563 |
| 457 | 20230926 | 114500 | 3165628940 | 16440 | 16440 | 16440 | 16440 | 0 |
| 458 | 20230926 | 114400 | 3165628940 | 16440 | 16440 | 16440 | 16440 | 71 |
| 459 | 20230926 | 114300 | 3164461700 | 16440 | 16400 | 16440 | 16400 | 236 |
| 460 | 20230926 | 114200 | 3160590140 | 16400 | 16400 | 16400 | 16400 | 5 |
| 461 | 20230926 | 114100 | 3160508140 | 16400 | 16390 | 16400 | 16390 | 21 |
| 462 | 20230926 | 114000 | 3160163940 | 16390 | 16400 | 16400 | 16390 | 92 |
| 463 | 20230926 | 113900 | 3158656050 | 16380 | 16390 | 16400 | 16380 | 322 |
| 464 | 20230926 | 113800 | 3153379640 | 16400 | 16410 | 16410 | 16390 | 723 |
| 465 | 20230926 | 113700 | 3141521930 | 16450 | 16450 | 16450 | 16450 | 0 |
| 466 | 20230926 | 113600 | 3141521930 | 16450 | 16430 | 16450 | 16430 | 30 |
| 467 | 20230926 | 113500 | 3141028590 | 16410 | 16410 | 16410 | 16410 | 20 |
| 468 | 20230926 | 113400 | 3140700390 | 16410 | 16410 | 16410 | 16400 | 256 |
| 469 | 20230926 | 113300 | 3136499550 | 16410 | 16410 | 16410 | 16410 | 40 |
| 470 | 20230926 | 113200 | 3135843150 | 16440 | 16440 | 16440 | 16440 | 7 |
| 471 | 20230926 | 113100 | 3135728070 | 16450 | 16450 | 16450 | 16440 | 340 |
| 472 | 20230926 | 113000 | 3130135270 | 16440 | 16400 | 16440 | 16400 | 92 |
| 473 | 20230926 | 112900 | 3128624140 | 16430 | 16400 | 16430 | 16400 | 299 |
| 474 | 20230926 | 112800 | 3123719040 | 16390 | 16390 | 16390 | 16390 | 153 |
| 475 | 20230926 | 112700 | 3121211370 | 16390 | 16390 | 16390 | 16390 | 149 |
| 476 | 20230926 | 112600 | 3118769260 | 16390 | 16390 | 16390 | 16390 | 16 |
| 477 | 20230926 | 112500 | 3118507020 | 16390 | 16390 | 16390 | 16390 | 50 |
| 478 | 20230926 | 112400 | 3117687520 | 16430 | 16430 | 16430 | 16430 | 0 |
| 479 | 20230926 | 112300 | 3117687520 | 16430 | 16380 | 16430 | 16380 | 305 |
| 480 | 20230926 | 112200 | 3112691370 | 16380 | 16390 | 16390 | 16380 | 82 |
| 481 | 20230926 | 112100 | 3111347600 | 16380 | 16380 | 16380 | 16380 | 70 |
| 482 | 20230926 | 112000 | 3110201000 | 16380 | 16390 | 16390 | 16380 | 119 |
| 483 | 20230926 | 111900 | 3108251140 | 16460 | 16460 | 16460 | 16460 | 0 |
| 484 | 20230926 | 111800 | 3108251140 | 16460 | 16460 | 16460 | 16460 | 20 |
| 485 | 20230926 | 111700 | 3107921940 | 16460 | 16390 | 16460 | 16380 | 275 |
| 486 | 20230926 | 111600 | 3103402600 | 16390 | 16390 | 16390 | 16390 | 101 |
| 487 | 20230926 | 111500 | 3101747210 | 16380 | 16390 | 16390 | 16380 | 25 |
| 488 | 20230926 | 111400 | 3101337660 | 16380 | 16380 | 16380 | 16380 | 42 |
| 489 | 20230926 | 111300 | 3100649700 | 16380 | 16370 | 16380 | 16370 | 142 |
| 490 | 20230926 | 111200 | 3098324310 | 16370 | 16410 | 16410 | 16370 | 2001 |
| 491 | 20230926 | 111100 | 3065544520 | 16420 | 16420 | 16420 | 16420 | 55 |
| 492 | 20230926 | 111000 | 3064641420 | 16420 | 16420 | 16490 | 16420 | 610 |
| 493 | 20230926 | 110900 | 3054595180 | 16420 | 16420 | 16420 | 16420 | 25 |
| 494 | 20230926 | 110800 | 3054184680 | 16480 | 16480 | 16480 | 16480 | 1 |
| 495 | 20230926 | 110700 | 3054168200 | 16490 | 16490 | 16490 | 16490 | 11 |
| 496 | 20230926 | 110600 | 3053986810 | 16490 | 16490 | 16490 | 16490 | 0 |
| 497 | 20230926 | 110500 | 3053986810 | 16490 | 16490 | 16490 | 16490 | 1 |
| 498 | 20230926 | 110400 | 3053970320 | 16490 | 16490 | 16490 | 16490 | 0 |
| 499 | 20230926 | 110300 | 3053970320 | 16490 | 16400 | 16490 | 16400 | 249 |
| 500 | 20230926 | 110200 | 3049870350 | 16400 | 16410 | 16460 | 16400 | 213 |
| 501 | 20230926 | 110100 | 3046377030 | 16440 | 16440 | 16440 | 16440 | 729 |
| 502 | 20230926 | 110000 | 3034392270 | 16450 | 16380 | 16450 | 16380 | 483 |
| 503 | 20230926 | 105900 | 3026463820 | 16370 | 16370 | 16400 | 16370 | 611 |
| 504 | 20230926 | 105800 | 3016461440 | 16370 | 16370 | 16370 | 16370 | 33 |
| 505 | 20230926 | 105700 | 3015921230 | 16370 | 16370 | 16370 | 16350 | 2509 |
| 506 | 20230926 | 105600 | 2974851300 | 16350 | 16370 | 16370 | 16350 | 700 |
| 507 | 20230926 | 105500 | 2963398140 | 16370 | 16370 | 16370 | 16360 | 178 |
| 508 | 20230926 | 105400 | 2960485880 | 16370 | 16360 | 16370 | 16360 | 11 |
| 509 | 20230926 | 105300 | 2960305820 | 16370 | 16360 | 16370 | 16360 | 25 |
| 510 | 20230926 | 105200 | 2959896600 | 16360 | 16370 | 16370 | 16360 | 362 |
| 511 | 20230926 | 105100 | 2953973640 | 16370 | 16370 | 16370 | 16370 | 0 |
| 512 | 20230926 | 105000 | 2953973640 | 16370 | 16370 | 16380 | 16370 | 185 |
| 513 | 20230926 | 104900 | 2950945180 | 16380 | 16400 | 16400 | 16370 | 2442 |
| 514 | 20230926 | 104800 | 2910931580 | 16410 | 16420 | 16430 | 16410 | 180 |
| 515 | 20230926 | 104700 | 2907975820 | 16430 | 16410 | 16430 | 16410 | 16 |
| 516 | 20230926 | 104600 | 2907713240 | 16410 | 16440 | 16440 | 16410 | 1199 |
| 517 | 20230926 | 104500 | 2888015940 | 16440 | 16430 | 16460 | 16430 | 98 |
| 518 | 20230926 | 104400 | 2886405530 | 16480 | 16430 | 16480 | 16430 | 3 |
| 519 | 20230926 | 104300 | 2886356140 | 16430 | 16440 | 16440 | 16430 | 21 |
| 520 | 20230926 | 104200 | 2886011060 | 16450 | 16490 | 16490 | 16450 | 2328 |
| 521 | 20230926 | 104100 | 2847667450 | 16490 | 16520 | 16520 | 16490 | 8 |
| 522 | 20230926 | 104000 | 2847535320 | 16530 | 16530 | 16530 | 16530 | 13 |
| 523 | 20230926 | 103900 | 2847320430 | 16530 | 16530 | 16530 | 16530 | 1 |
| 524 | 20230926 | 103800 | 2847303900 | 16470 | 16470 | 16470 | 16470 | 150 |
| 525 | 20230926 | 103700 | 2844833400 | 16460 | 16530 | 16540 | 16460 | 1111 |
| 526 | 20230926 | 103600 | 2826461760 | 16530 | 16530 | 16530 | 16510 | 651 |
| 527 | 20230926 | 103500 | 2815709710 | 16530 | 16530 | 16540 | 16530 | 375 |
| 528 | 20230926 | 103400 | 2809507240 | 16540 | 16500 | 16540 | 16500 | 183 |
| 529 | 20230926 | 103300 | 2806487460 | 16500 | 16470 | 16500 | 16470 | 1159 |
| 530 | 20230926 | 103200 | 2787373550 | 16440 | 16440 | 16460 | 16440 | 293 |
| 531 | 20230926 | 103100 | 2782556610 | 16440 | 16460 | 16470 | 16440 | 654 |
| 532 | 20230926 | 103000 | 2771800510 | 16450 | 16460 | 16460 | 16450 | 245 |
| 533 | 20230926 | 102900 | 2767769960 | 16460 | 16460 | 16460 | 16460 | 109 |
| 534 | 20230926 | 102800 | 2765975820 | 16480 | 16480 | 16480 | 16470 | 9 |
| 535 | 20230926 | 102700 | 2765827520 | 16490 | 16450 | 16490 | 16440 | 142 |
| 536 | 20230926 | 102600 | 2763491640 | 16440 | 16420 | 16450 | 16420 | 504 |
| 537 | 20230926 | 102500 | 2755206270 | 16420 | 16440 | 16440 | 16420 | 186 |
| 538 | 20230926 | 102400 | 2752149990 | 16450 | 16480 | 16480 | 16450 | 28 |
| 539 | 20230926 | 102300 | 2751689240 | 16480 | 16480 | 16480 | 16480 | 4 |
| 540 | 20230926 | 102200 | 2751623320 | 16490 | 16490 | 16490 | 16490 | 0 |
| 541 | 20230926 | 102100 | 2751623320 | 16490 | 16400 | 16490 | 16400 | 227 |
| 542 | 20230926 | 102000 | 2747900290 | 16400 | 16400 | 16400 | 16400 | 47 |
| 543 | 20230926 | 101900 | 2747129490 | 16410 | 16410 | 16410 | 16410 | 283 |
| 544 | 20230926 | 101800 | 2742485460 | 16400 | 16430 | 16430 | 16400 | 1747 |
| 545 | 20230926 | 101700 | 2713802790 | 16430 | 16450 | 16450 | 16430 | 495 |
| 546 | 20230926 | 101600 | 2705668470 | 16460 | 16490 | 16490 | 16460 | 2 |
| 547 | 20230926 | 101500 | 2705635520 | 16490 | 16490 | 16490 | 16490 | 146 |
| 548 | 20230926 | 101400 | 2703227980 | 16490 | 16490 | 16490 | 16490 | 30 |
| 549 | 20230926 | 101300 | 2702733280 | 16440 | 16450 | 16450 | 16440 | 420 |
| 550 | 20230926 | 101200 | 2695825380 | 16450 | 16450 | 16450 | 16440 | 70 |
| 551 | 20230926 | 101100 | 2694674240 | 16440 | 16500 | 16500 | 16440 | 509 |
| 552 | 20230926 | 101000 | 2686291380 | 16500 | 16490 | 16500 | 16490 | 614 |
| 553 | 20230926 | 100900 | 2676163580 | 16490 | 16470 | 16490 | 16470 | 60 |
| 554 | 20230926 | 100800 | 2675174370 | 16450 | 16480 | 16480 | 16450 | 310 |
| 555 | 20230926 | 100700 | 2670073070 | 16420 | 16410 | 16420 | 16400 | 342 |
| 556 | 20230926 | 100600 | 2664463220 | 16420 | 16420 | 16420 | 16410 | 150 |
| 557 | 20230926 | 100500 | 2662000270 | 16420 | 16420 | 16420 | 16420 | 31 |
| 558 | 20230926 | 100400 | 2661491250 | 16410 | 16410 | 16410 | 16410 | 2 |
| 559 | 20230926 | 100300 | 2661458430 | 16410 | 16400 | 16410 | 16400 | 135 |
| 560 | 20230926 | 100200 | 2659243310 | 16400 | 16390 | 16400 | 16390 | 247 |
| 561 | 20230926 | 100100 | 2655193610 | 16390 | 16400 | 16400 | 16380 | 1553 |
| 562 | 20230926 | 100000 | 2629733650 | 16400 | 16410 | 16410 | 16400 | 473 |
| 563 | 20230926 | 095900 | 2621976310 | 16410 | 16410 | 16420 | 16410 | 120 |
| 564 | 20230926 | 095800 | 2620007070 | 16410 | 16400 | 16420 | 16400 | 562 |
| 565 | 20230926 | 095700 | 2610788940 | 16400 | 16420 | 16440 | 16400 | 827 |
| 566 | 20230926 | 095600 | 2597217500 | 16420 | 16440 | 16440 | 16420 | 881 |
| 567 | 20230926 | 095500 | 2582742660 | 16440 | 16450 | 16450 | 16440 | 585 |
| 568 | 20230926 | 095400 | 2573124960 | 16440 | 16450 | 16450 | 16440 | 211 |
| 569 | 20230926 | 095300 | 2569654800 | 16500 | 16450 | 16500 | 16440 | 113 |
| 570 | 20230926 | 095200 | 2567794270 | 16450 | 16480 | 16490 | 16450 | 1602 |
| 571 | 20230926 | 095100 | 2541420810 | 16490 | 16580 | 16580 | 16490 | 313 |
| 572 | 20230926 | 095000 | 2536254000 | 16580 | 16560 | 16580 | 16560 | 454 |
| 573 | 20230926 | 094900 | 2528731240 | 16550 | 16490 | 16550 | 16490 | 395 |
| 574 | 20230926 | 094800 | 2522199750 | 16550 | 16560 | 16560 | 16470 | 602 |
| 575 | 20230926 | 094700 | 2512269230 | 16560 | 16500 | 16580 | 16500 | 718 |
| 576 | 20230926 | 094600 | 2500405340 | 16500 | 16440 | 16500 | 16440 | 145 |
| 577 | 20230926 | 094500 | 2498020700 | 16450 | 16430 | 16450 | 16420 | 220 |
| 578 | 20230926 | 094400 | 2494405480 | 16430 | 16440 | 16440 | 16430 | 358 |
| 579 | 20230926 | 094300 | 2488521180 | 16440 | 16470 | 16470 | 16440 | 274 |
| 580 | 20230926 | 094200 | 2484011640 | 16460 | 16440 | 16460 | 16410 | 572 |
| 581 | 20230926 | 094100 | 2474616420 | 16440 | 16480 | 16550 | 16400 | 3095 |
| 582 | 20230926 | 094000 | 2423709580 | 16480 | 16550 | 16550 | 16480 | 3634 |
| 583 | 20230926 | 093900 | 2363723510 | 16550 | 16570 | 16590 | 16550 | 1268 |
| 584 | 20230926 | 093800 | 2342727260 | 16610 | 16600 | 16610 | 16570 | 938 |
| 585 | 20230926 | 093700 | 2327166700 | 16580 | 16600 | 16640 | 16580 | 785 |
| 586 | 20230926 | 093600 | 2314126920 | 16580 | 16630 | 16660 | 16580 | 1450 |
| 587 | 20230926 | 093500 | 2290018030 | 16660 | 16690 | 16690 | 16620 | 118 |
| 588 | 20230926 | 093400 | 2288053290 | 16690 | 16620 | 16690 | 16610 | 956 |
| 589 | 20230926 | 093300 | 2272166880 | 16620 | 16550 | 16620 | 16520 | 1000 |
| 590 | 20230926 | 093200 | 2255632460 | 16550 | 16630 | 16630 | 16530 | 3683 |
| 591 | 20230926 | 093100 | 2194527000 | 16640 | 16650 | 16670 | 16620 | 1548 |
| 592 | 20230926 | 093000 | 2168766340 | 16660 | 16730 | 16780 | 16660 | 6950 |
| 593 | 20230926 | 092900 | 2052648820 | 16790 | 16810 | 16820 | 16710 | 15159 |
| 594 | 20230926 | 092800 | 1798152580 | 16810 | 16770 | 16810 | 16700 | 7616 |
| 595 | 20230926 | 092700 | 1670359840 | 16780 | 16660 | 16780 | 16570 | 21273 |
| 596 | 20230926 | 092600 | 1314964630 | 16660 | 16640 | 16660 | 16580 | 3229 |
| 597 | 20230926 | 092500 | 1261283350 | 16630 | 16420 | 16640 | 16420 | 9976 |
| 598 | 20230926 | 092400 | 1095999570 | 16420 | 16420 | 16460 | 16420 | 575 |
| 599 | 20230926 | 092300 | 1086557570 | 16420 | 16460 | 16480 | 16420 | 256 |
| 600 | 20230926 | 092200 | 1082346970 | 16460 | 16450 | 16490 | 16430 | 251 |
| 601 | 20230926 | 092100 | 1078213320 | 16460 | 16380 | 16460 | 16380 | 608 |
| 602 | 20230926 | 092000 | 1068250060 | 16380 | 16490 | 16500 | 16370 | 2426 |
| 603 | 20230926 | 091900 | 1028455250 | 16490 | 16480 | 16490 | 16480 | 311 |
| 604 | 20230926 | 091800 | 1023326880 | 16490 | 16490 | 16500 | 16410 | 2101 |
| 605 | 20230926 | 091700 | 988723960 | 16410 | 16500 | 16500 | 16410 | 1848 |
| 606 | 20230926 | 091600 | 958280540 | 16500 | 16480 | 16510 | 16480 | 1757 |
| 607 | 20230926 | 091500 | 929293430 | 16500 | 16440 | 16570 | 16440 | 4687 |
| 608 | 20230926 | 091400 | 851911370 | 16500 | 16360 | 16500 | 16350 | 1712 |
| 609 | 20230926 | 091300 | 823754970 | 16350 | 16330 | 16350 | 16280 | 711 |
| 610 | 20230926 | 091200 | 812140530 | 16280 | 16280 | 16340 | 16270 | 1917 |
| 611 | 20230926 | 091100 | 780939140 | 16280 | 16270 | 16300 | 16270 | 690 |
| 612 | 20230926 | 091000 | 769706840 | 16270 | 16290 | 16350 | 16250 | 401 |
| 613 | 20230926 | 090900 | 763178070 | 16290 | 16290 | 16310 | 16290 | 813 |
| 614 | 20230926 | 090800 | 749933250 | 16290 | 16320 | 16390 | 16290 | 2828 |
| 615 | 20230926 | 090700 | 703814760 | 16390 | 16300 | 16430 | 16290 | 1027 |
| 616 | 20230926 | 090600 | 687036270 | 16350 | 16240 | 16350 | 16240 | 2689 |
| 617 | 20230926 | 090500 | 643311060 | 16240 | 16250 | 16310 | 16240 | 2469 |
| 618 | 20230926 | 090400 | 603180240 | 16280 | 16350 | 16350 | 16250 | 2931 |
| 619 | 20230926 | 090300 | 555447790 | 16350 | 16350 | 16410 | 16340 | 1718 |
| 620 | 20230926 | 090200 | 527356430 | 16350 | 16470 | 16480 | 16350 | 2854 |
| 621 | 20230926 | 090100 | 480515870 | 16480 | 16320 | 16500 | 16030 | 12266 |
| 622 | 20230926 | 090000 | 281856280 | 16320 | 16510 | 16510 | 16320 | 15855 |