33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 3 | 20230925 | 190300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 4 | 20230925 | 190200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 5 | 20230925 | 190100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 6 | 20230925 | 190000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 7 | 20230925 | 185900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 8 | 20230925 | 185800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 9 | 20230925 | 185700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 10 | 20230925 | 185600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 11 | 20230925 | 185500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 12 | 20230925 | 185400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 13 | 20230925 | 185300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 14 | 20230925 | 185200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 15 | 20230925 | 185100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 16 | 20230925 | 185000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 17 | 20230925 | 184900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 18 | 20230925 | 184800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 19 | 20230925 | 184700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 20 | 20230925 | 184600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 21 | 20230925 | 184500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 22 | 20230925 | 184400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 23 | 20230925 | 184300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 24 | 20230925 | 184200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 25 | 20230925 | 184100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 26 | 20230925 | 184000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 27 | 20230925 | 183900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 28 | 20230925 | 183800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 29 | 20230925 | 183700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 30 | 20230925 | 183600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 31 | 20230925 | 183500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 32 | 20230925 | 183400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 33 | 20230925 | 183300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 34 | 20230925 | 183200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 35 | 20230925 | 183100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 36 | 20230925 | 183000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 37 | 20230925 | 182900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 38 | 20230925 | 182800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 39 | 20230925 | 182700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 40 | 20230925 | 182600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 41 | 20230925 | 182500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 42 | 20230925 | 182400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 43 | 20230925 | 182300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 44 | 20230925 | 182200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 45 | 20230925 | 182100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 46 | 20230925 | 182000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 47 | 20230925 | 181900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 48 | 20230925 | 181800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 49 | 20230925 | 181700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 50 | 20230925 | 181600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 51 | 20230925 | 181500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 52 | 20230925 | 181400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 53 | 20230925 | 181300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 54 | 20230925 | 181200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 55 | 20230925 | 181100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 56 | 20230925 | 181000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 57 | 20230925 | 180900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 58 | 20230925 | 180800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 59 | 20230925 | 180700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 60 | 20230925 | 180600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 61 | 20230925 | 180500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 62 | 20230925 | 180400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 63 | 20230925 | 180300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 64 | 20230925 | 180200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 65 | 20230925 | 180100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 66 | 20230925 | 180000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 67 | 20230925 | 175900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 68 | 20230925 | 175800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 69 | 20230925 | 175700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 70 | 20230925 | 175600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 71 | 20230925 | 175500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 72 | 20230925 | 175400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 73 | 20230925 | 175300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 74 | 20230925 | 175200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 75 | 20230925 | 175100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 76 | 20230925 | 175000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 77 | 20230925 | 174900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 78 | 20230925 | 174800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 79 | 20230925 | 174700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 80 | 20230925 | 174600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 81 | 20230925 | 174500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 82 | 20230925 | 174400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 83 | 20230925 | 174300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 84 | 20230925 | 174200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 85 | 20230925 | 174100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 86 | 20230925 | 174000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 87 | 20230925 | 173900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 88 | 20230925 | 173800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 89 | 20230925 | 173700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 90 | 20230925 | 173600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 91 | 20230925 | 173500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 92 | 20230925 | 173400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 93 | 20230925 | 173300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 94 | 20230925 | 173200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 95 | 20230925 | 173100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 96 | 20230925 | 173000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 97 | 20230925 | 172900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 98 | 20230925 | 172800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 99 | 20230925 | 172700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 100 | 20230925 | 172600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 101 | 20230925 | 172500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 102 | 20230925 | 172400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 103 | 20230925 | 172300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 104 | 20230925 | 172200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 105 | 20230925 | 172100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 106 | 20230925 | 172000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 107 | 20230925 | 171900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 108 | 20230925 | 171800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 109 | 20230925 | 171700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 110 | 20230925 | 171600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 111 | 20230925 | 171500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 112 | 20230925 | 171400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 113 | 20230925 | 171300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 114 | 20230925 | 171200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 115 | 20230925 | 171100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 116 | 20230925 | 171000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 117 | 20230925 | 170900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 118 | 20230925 | 170800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 119 | 20230925 | 170700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 120 | 20230925 | 170600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 121 | 20230925 | 170500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 122 | 20230925 | 170400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 123 | 20230925 | 170300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 124 | 20230925 | 170200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 125 | 20230925 | 170100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 126 | 20230925 | 170000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 127 | 20230925 | 165900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 128 | 20230925 | 165800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 129 | 20230925 | 165700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 130 | 20230925 | 165600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 131 | 20230925 | 165500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 132 | 20230925 | 165400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 133 | 20230925 | 165300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 134 | 20230925 | 165200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 135 | 20230925 | 165100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 136 | 20230925 | 165000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 137 | 20230925 | 164900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 138 | 20230925 | 164800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 139 | 20230925 | 164700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 140 | 20230925 | 164600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 141 | 20230925 | 164500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 142 | 20230925 | 164400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 143 | 20230925 | 164300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 144 | 20230925 | 164200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 145 | 20230925 | 164100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 146 | 20230925 | 164000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 147 | 20230925 | 163900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 148 | 20230925 | 163800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 149 | 20230925 | 163700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 150 | 20230925 | 163600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 151 | 20230925 | 163500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 152 | 20230925 | 163400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 153 | 20230925 | 163300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 154 | 20230925 | 163200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 155 | 20230925 | 163100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 156 | 20230925 | 163000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 157 | 20230925 | 162900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 158 | 20230925 | 162800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 159 | 20230925 | 162700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 160 | 20230925 | 162600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 161 | 20230925 | 162500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 162 | 20230925 | 162400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 163 | 20230925 | 162300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 164 | 20230925 | 162200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 165 | 20230925 | 162100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 166 | 20230925 | 162000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 167 | 20230925 | 161900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 168 | 20230925 | 161800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 169 | 20230925 | 161700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 170 | 20230925 | 161600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 171 | 20230925 | 161500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 172 | 20230925 | 161400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 173 | 20230925 | 161300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 174 | 20230925 | 161200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 175 | 20230925 | 161100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 176 | 20230925 | 161000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 177 | 20230925 | 160900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 178 | 20230925 | 160800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 179 | 20230925 | 160700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 180 | 20230925 | 160600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 181 | 20230925 | 160500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 182 | 20230925 | 160400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 183 | 20230925 | 160300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 184 | 20230925 | 160200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 185 | 20230925 | 160100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 186 | 20230925 | 160000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 187 | 20230925 | 155900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 188 | 20230925 | 155800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 189 | 20230925 | 155700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 190 | 20230925 | 155600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 191 | 20230925 | 155500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 192 | 20230925 | 155400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 193 | 20230925 | 155300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 194 | 20230925 | 155200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 195 | 20230925 | 155100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 196 | 20230925 | 155000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 197 | 20230925 | 154900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 198 | 20230925 | 154800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 199 | 20230925 | 154700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 200 | 20230925 | 154600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 201 | 20230925 | 154500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 202 | 20230925 | 154400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 203 | 20230925 | 154300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 204 | 20230925 | 154200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 205 | 20230925 | 154100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 206 | 20230925 | 154000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 207 | 20230925 | 153900 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 208 | 20230925 | 153800 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 209 | 20230925 | 153700 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 210 | 20230925 | 153600 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 211 | 20230925 | 153500 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 212 | 20230925 | 153400 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 213 | 20230925 | 153300 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 214 | 20230925 | 153200 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 215 | 20230925 | 153100 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 0 |
| 216 | 20230925 | 153000 | 60549150820 | 15840 | 15840 | 15840 | 15840 | 26343 |
| 217 | 20230925 | 152900 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 218 | 20230925 | 152800 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 219 | 20230925 | 152700 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 220 | 20230925 | 152600 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 221 | 20230925 | 152500 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 222 | 20230925 | 152400 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 223 | 20230925 | 152300 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 224 | 20230925 | 152200 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 225 | 20230925 | 152100 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 226 | 20230925 | 152000 | 60131877700 | 16020 | 16020 | 16020 | 16020 | 0 |
| 227 | 20230925 | 151900 | 60131877700 | 16020 | 16000 | 16030 | 15920 | 10754 |
| 228 | 20230925 | 151800 | 59960061260 | 16010 | 15920 | 16040 | 15890 | 4476 |
| 229 | 20230925 | 151700 | 59888607790 | 15910 | 15900 | 16000 | 15880 | 9943 |
| 230 | 20230925 | 151600 | 59730342540 | 15910 | 16060 | 16060 | 15870 | 10536 |
| 231 | 20230925 | 151500 | 59562253140 | 16050 | 16130 | 16150 | 16050 | 2753 |
| 232 | 20230925 | 151400 | 59517988330 | 16150 | 16130 | 16210 | 16100 | 6543 |
| 233 | 20230925 | 151300 | 59412225320 | 16140 | 16100 | 16140 | 16070 | 3230 |
| 234 | 20230925 | 151200 | 59360182150 | 16100 | 16060 | 16120 | 16040 | 2901 |
| 235 | 20230925 | 151100 | 59313541450 | 16060 | 16050 | 16120 | 16000 | 4610 |
| 236 | 20230925 | 151000 | 59239509410 | 16050 | 15970 | 16070 | 15880 | 3192 |
| 237 | 20230925 | 150900 | 59188530710 | 15910 | 15970 | 15970 | 15840 | 5975 |
| 238 | 20230925 | 150800 | 59093556450 | 15970 | 15970 | 16000 | 15940 | 1859 |
| 239 | 20230925 | 150700 | 59063870150 | 15940 | 15950 | 15980 | 15930 | 3580 |
| 240 | 20230925 | 150600 | 59006786910 | 15950 | 15960 | 16060 | 15890 | 3330 |
| 241 | 20230925 | 150500 | 58953547480 | 15960 | 16020 | 16020 | 15830 | 8391 |
| 242 | 20230925 | 150400 | 58819846020 | 16020 | 15940 | 16080 | 15940 | 5642 |
| 243 | 20230925 | 150300 | 58729574810 | 15940 | 15980 | 16000 | 15820 | 7131 |
| 244 | 20230925 | 150200 | 58616106500 | 15980 | 16330 | 16370 | 15820 | 29635 |
| 245 | 20230925 | 150100 | 58142292330 | 16370 | 16580 | 16630 | 16300 | 17860 |
| 246 | 20230925 | 150000 | 57848442420 | 16600 | 16190 | 16720 | 16180 | 25538 |
| 247 | 20230925 | 145900 | 57427671580 | 16200 | 16210 | 16220 | 16190 | 2256 |
| 248 | 20230925 | 145800 | 57391122770 | 16210 | 16210 | 16240 | 16200 | 2424 |
| 249 | 20230925 | 145700 | 57351801700 | 16230 | 16220 | 16250 | 16180 | 1418 |
| 250 | 20230925 | 145600 | 57328814190 | 16210 | 16240 | 16250 | 16210 | 2755 |
| 251 | 20230925 | 145500 | 57284133700 | 16250 | 16270 | 16270 | 16190 | 1516 |
| 252 | 20230925 | 145400 | 57259530200 | 16180 | 16250 | 16280 | 16180 | 3182 |
| 253 | 20230925 | 145300 | 57207914640 | 16270 | 16210 | 16300 | 16200 | 4137 |
| 254 | 20230925 | 145200 | 57140706500 | 16200 | 16230 | 16240 | 16180 | 3362 |
| 255 | 20230925 | 145100 | 57086212080 | 16240 | 16260 | 16260 | 16200 | 813 |
| 256 | 20230925 | 145000 | 57073023570 | 16300 | 16220 | 16300 | 16200 | 4509 |
| 257 | 20230925 | 144900 | 56999859250 | 16230 | 16350 | 16360 | 16220 | 3576 |
| 258 | 20230925 | 144800 | 56941609880 | 16360 | 16330 | 16400 | 16310 | 4739 |
| 259 | 20230925 | 144700 | 56864136910 | 16340 | 16320 | 16390 | 16270 | 4205 |
| 260 | 20230925 | 144600 | 56795567310 | 16340 | 16280 | 16560 | 16270 | 20771 |
| 261 | 20230925 | 144500 | 56454354620 | 16260 | 16200 | 16260 | 16160 | 10303 |
| 262 | 20230925 | 144400 | 56287556320 | 16200 | 16300 | 16300 | 16200 | 4913 |
| 263 | 20230925 | 144300 | 56207831090 | 16290 | 16140 | 16310 | 16100 | 8581 |
| 264 | 20230925 | 144200 | 56068561910 | 16150 | 16260 | 16310 | 16070 | 12219 |
| 265 | 20230925 | 144100 | 55870451150 | 16250 | 16390 | 16420 | 16210 | 20387 |
| 266 | 20230925 | 144000 | 55538392440 | 16380 | 16570 | 16590 | 16320 | 12661 |
| 267 | 20230925 | 143900 | 55330647530 | 16570 | 16680 | 16720 | 16530 | 16938 |
| 268 | 20230925 | 143800 | 55049744110 | 16680 | 16640 | 16820 | 16630 | 40393 |
| 269 | 20230925 | 143700 | 54374122910 | 16650 | 16710 | 16820 | 16460 | 60683 |
| 270 | 20230925 | 143600 | 53360835420 | 16680 | 16020 | 16740 | 16020 | 41796 |
| 271 | 20230925 | 143500 | 52670899010 | 16020 | 15960 | 16020 | 15960 | 1723 |
| 272 | 20230925 | 143400 | 52643350290 | 15960 | 15980 | 16010 | 15950 | 1511 |
| 273 | 20230925 | 143300 | 52619201940 | 15980 | 16030 | 16040 | 15950 | 3882 |
| 274 | 20230925 | 143200 | 52557167500 | 16040 | 16000 | 16080 | 15970 | 5961 |
| 275 | 20230925 | 143100 | 52461665600 | 16000 | 15910 | 16000 | 15910 | 3676 |
| 276 | 20230925 | 143000 | 52403021840 | 15910 | 15870 | 16020 | 15840 | 6909 |
| 277 | 20230925 | 142900 | 52292984640 | 15880 | 15860 | 15890 | 15830 | 1371 |
| 278 | 20230925 | 142800 | 52271256930 | 15860 | 15840 | 15890 | 15830 | 1636 |
| 279 | 20230925 | 142700 | 52245333610 | 15840 | 15790 | 15920 | 15780 | 4652 |
| 280 | 20230925 | 142600 | 52171746240 | 15790 | 15780 | 15800 | 15760 | 3075 |
| 281 | 20230925 | 142500 | 52123223510 | 15780 | 15750 | 15800 | 15750 | 1565 |
| 282 | 20230925 | 142400 | 52098534720 | 15750 | 15800 | 15800 | 15740 | 2182 |
| 283 | 20230925 | 142300 | 52064116870 | 15800 | 15770 | 15810 | 15720 | 10899 |
| 284 | 20230925 | 142200 | 51892509840 | 15760 | 15850 | 15850 | 15750 | 3084 |
| 285 | 20230925 | 142100 | 51843829370 | 15850 | 15900 | 15970 | 15820 | 5186 |
| 286 | 20230925 | 142000 | 51761306930 | 15880 | 15820 | 15920 | 15710 | 7724 |
| 287 | 20230925 | 141900 | 51639143090 | 15820 | 15780 | 15920 | 15770 | 12721 |
| 288 | 20230925 | 141800 | 51438137480 | 15780 | 15900 | 15970 | 15700 | 30524 |
| 289 | 20230925 | 141700 | 50956145060 | 15850 | 16050 | 16050 | 15840 | 13486 |
| 290 | 20230925 | 141600 | 50741661150 | 16050 | 16050 | 16050 | 15910 | 9578 |
| 291 | 20230925 | 141500 | 50588493960 | 16040 | 16090 | 16090 | 16040 | 1805 |
| 292 | 20230925 | 141400 | 50559493460 | 16080 | 16050 | 16140 | 16040 | 2101 |
| 293 | 20230925 | 141300 | 50525648000 | 16050 | 16030 | 16110 | 16020 | 1084 |
| 294 | 20230925 | 141200 | 50508229620 | 16030 | 16070 | 16070 | 16020 | 1999 |
| 295 | 20230925 | 141100 | 50476160540 | 16050 | 16070 | 16070 | 16030 | 1813 |
| 296 | 20230925 | 141000 | 50447077890 | 16070 | 16010 | 16110 | 16010 | 1532 |
| 297 | 20230925 | 140900 | 50422470410 | 15970 | 16030 | 16030 | 15960 | 6542 |
| 298 | 20230925 | 140800 | 50317802930 | 16030 | 16060 | 16080 | 16030 | 1307 |
| 299 | 20230925 | 140700 | 50296820380 | 16060 | 16050 | 16080 | 16030 | 861 |
| 300 | 20230925 | 140600 | 50283005350 | 16040 | 16050 | 16140 | 16030 | 2853 |
| 301 | 20230925 | 140500 | 50237164310 | 16050 | 16050 | 16090 | 16040 | 962 |
| 302 | 20230925 | 140400 | 50221723580 | 16040 | 16110 | 16110 | 16020 | 4955 |
| 303 | 20230925 | 140300 | 50142241960 | 16110 | 16110 | 16160 | 16100 | 663 |
| 304 | 20230925 | 140200 | 50131557840 | 16110 | 16160 | 16190 | 16110 | 2044 |
| 305 | 20230925 | 140100 | 50098569380 | 16160 | 16140 | 16230 | 16140 | 2085 |
| 306 | 20230925 | 140000 | 50064851950 | 16110 | 16110 | 16140 | 16070 | 1955 |
| 307 | 20230925 | 135900 | 50033365260 | 16110 | 16120 | 16170 | 16100 | 2275 |
| 308 | 20230925 | 135800 | 49996664890 | 16100 | 16070 | 16140 | 16050 | 2898 |
| 309 | 20230925 | 135700 | 49950018260 | 16060 | 16070 | 16100 | 15950 | 12452 |
| 310 | 20230925 | 135600 | 49750728650 | 16050 | 16090 | 16090 | 16050 | 5828 |
| 311 | 20230925 | 135500 | 49657091390 | 16160 | 16170 | 16170 | 16060 | 4010 |
| 312 | 20230925 | 135400 | 49592543660 | 16130 | 16110 | 16190 | 16100 | 2216 |
| 313 | 20230925 | 135300 | 49556800780 | 16090 | 16140 | 16160 | 16090 | 3704 |
| 314 | 20230925 | 135200 | 49497085720 | 16150 | 16150 | 16180 | 16130 | 3073 |
| 315 | 20230925 | 135100 | 49447448540 | 16150 | 16220 | 16230 | 16130 | 3561 |
| 316 | 20230925 | 135000 | 49389836720 | 16270 | 16300 | 16320 | 16220 | 1510 |
| 317 | 20230925 | 134900 | 49365268520 | 16280 | 16250 | 16320 | 16240 | 848 |
| 318 | 20230925 | 134800 | 49351466030 | 16260 | 16260 | 16350 | 16250 | 2438 |
| 319 | 20230925 | 134700 | 49311762660 | 16260 | 16190 | 16280 | 16180 | 2586 |
| 320 | 20230925 | 134600 | 49269815840 | 16190 | 16100 | 16200 | 16090 | 4913 |
| 321 | 20230925 | 134500 | 49190524490 | 16090 | 16150 | 16240 | 16080 | 4948 |
| 322 | 20230925 | 134400 | 49110781610 | 16190 | 16300 | 16310 | 16140 | 2315 |
| 323 | 20230925 | 134300 | 49073263640 | 16310 | 16200 | 16360 | 16190 | 8168 |
| 324 | 20230925 | 134200 | 48940315390 | 16200 | 16100 | 16230 | 16060 | 4267 |
| 325 | 20230925 | 134100 | 48871472370 | 16100 | 16160 | 16230 | 16100 | 9621 |
| 326 | 20230925 | 134000 | 48715999930 | 16150 | 16120 | 16240 | 16120 | 5898 |
| 327 | 20230925 | 133900 | 48620558300 | 16100 | 16060 | 16190 | 16010 | 11439 |
| 328 | 20230925 | 133800 | 48436733140 | 16060 | 15910 | 16090 | 15900 | 26649 |
| 329 | 20230925 | 133700 | 48010108890 | 15910 | 16210 | 16310 | 15810 | 54630 |
| 330 | 20230925 | 133600 | 47131154710 | 16200 | 16610 | 16620 | 16200 | 30114 |
| 331 | 20230925 | 133500 | 46637982000 | 16600 | 16740 | 16750 | 16600 | 7692 |
| 332 | 20230925 | 133400 | 46509785390 | 16750 | 16740 | 16800 | 16720 | 6640 |
| 333 | 20230925 | 133300 | 46398460980 | 16800 | 16660 | 16820 | 16650 | 3357 |
| 334 | 20230925 | 133200 | 46342310490 | 16660 | 16760 | 16760 | 16660 | 4718 |
| 335 | 20230925 | 133100 | 46263532790 | 16750 | 16860 | 16880 | 16590 | 10924 |
| 336 | 20230925 | 133000 | 46080762740 | 16860 | 16920 | 16990 | 16810 | 9941 |
| 337 | 20230925 | 132900 | 45912551060 | 16920 | 16790 | 17030 | 16780 | 22968 |
| 338 | 20230925 | 132800 | 45523586090 | 16790 | 16610 | 16840 | 16610 | 2866 |
| 339 | 20230925 | 132700 | 45475591250 | 16640 | 16720 | 16740 | 16590 | 5670 |
| 340 | 20230925 | 132600 | 45381171860 | 16720 | 16870 | 17020 | 16670 | 17143 |
| 341 | 20230925 | 132500 | 45092359170 | 16870 | 16760 | 16870 | 16710 | 6386 |
| 342 | 20230925 | 132400 | 44985137930 | 16740 | 16710 | 16820 | 16690 | 3757 |
| 343 | 20230925 | 132300 | 44922249420 | 16710 | 16770 | 16820 | 16710 | 7955 |
| 344 | 20230925 | 132200 | 44788898020 | 16770 | 16630 | 16830 | 16540 | 17427 |
| 345 | 20230925 | 132100 | 44497575690 | 16630 | 16680 | 16830 | 16560 | 19819 |
| 346 | 20230925 | 132000 | 44166297380 | 16680 | 16570 | 16770 | 16570 | 21438 |
| 347 | 20230925 | 131900 | 43808848110 | 16570 | 16370 | 16580 | 16360 | 15689 |
| 348 | 20230925 | 131800 | 43550196700 | 16360 | 16450 | 16550 | 16300 | 26212 |
| 349 | 20230925 | 131700 | 43120042860 | 16450 | 16630 | 16670 | 16450 | 24877 |
| 350 | 20230925 | 131600 | 42707854230 | 16630 | 16500 | 16750 | 16500 | 20674 |
| 351 | 20230925 | 131500 | 42363623830 | 16500 | 16880 | 16910 | 16500 | 30878 |
| 352 | 20230925 | 131400 | 41847234310 | 16880 | 16970 | 16980 | 16730 | 26812 |
| 353 | 20230925 | 131300 | 41395198360 | 16990 | 16940 | 17080 | 16920 | 8449 |
| 354 | 20230925 | 131200 | 41251787870 | 16940 | 16940 | 17110 | 16930 | 14596 |
| 355 | 20230925 | 131100 | 41003957340 | 16950 | 17120 | 17120 | 16940 | 31657 |
| 356 | 20230925 | 131000 | 40464687910 | 17140 | 17120 | 17230 | 17070 | 15841 |
| 357 | 20230925 | 130900 | 40193174700 | 17120 | 17160 | 17170 | 17040 | 15721 |
| 358 | 20230925 | 130800 | 39924191470 | 17160 | 17230 | 17270 | 17020 | 26469 |
| 359 | 20230925 | 130700 | 39471000490 | 17230 | 17160 | 17350 | 17100 | 37455 |
| 360 | 20230925 | 130600 | 38825852680 | 17130 | 17250 | 17270 | 17070 | 21808 |
| 361 | 20230925 | 130500 | 38451712280 | 17270 | 17000 | 17480 | 16950 | 63003 |
| 362 | 20230925 | 130400 | 37363762750 | 17020 | 17010 | 17120 | 16850 | 23091 |
| 363 | 20230925 | 130300 | 36971491260 | 17020 | 17160 | 17190 | 17010 | 23391 |
| 364 | 20230925 | 130200 | 36571567500 | 17160 | 17010 | 17360 | 16960 | 64583 |
| 365 | 20230925 | 130100 | 35457999090 | 17010 | 16790 | 17210 | 16670 | 47960 |
| 366 | 20230925 | 130000 | 34643191400 | 16790 | 16910 | 16960 | 16780 | 33915 |
| 367 | 20230925 | 125900 | 34070651010 | 16920 | 17180 | 17220 | 16600 | 51072 |
| 368 | 20230925 | 125800 | 33205341700 | 17200 | 17230 | 17260 | 17140 | 22395 |
| 369 | 20230925 | 125700 | 32820223190 | 17220 | 17150 | 17420 | 17150 | 40161 |
| 370 | 20230925 | 125600 | 32126147050 | 17150 | 17260 | 17460 | 17100 | 71154 |
| 371 | 20230925 | 125500 | 30893949360 | 17260 | 17390 | 17390 | 17040 | 47361 |
| 372 | 20230925 | 125400 | 30077251390 | 17380 | 17150 | 17580 | 16950 | 84527 |
| 373 | 20230925 | 125300 | 28615828080 | 17110 | 17140 | 17270 | 17040 | 40834 |
| 374 | 20230925 | 125200 | 27916017340 | 17140 | 17280 | 17290 | 16830 | 80667 |
| 375 | 20230925 | 125100 | 26539851590 | 17290 | 17100 | 17750 | 17100 | 129683 |
| 376 | 20230925 | 125000 | 24282525180 | 17120 | 17020 | 17360 | 17000 | 150266 |
| 377 | 20230925 | 124900 | 21700985610 | 17020 | 16490 | 17130 | 16470 | 182885 |
| 378 | 20230925 | 124800 | 18630768590 | 16480 | 16290 | 16500 | 16270 | 158304 |
| 379 | 20230925 | 124700 | 16040160830 | 16200 | 16200 | 16200 | 16200 | 0 |
| 380 | 20230925 | 124600 | 16040160830 | 16200 | 15600 | 16200 | 15600 | 52546 |
| 381 | 20230925 | 124500 | 15200852330 | 15600 | 15540 | 15610 | 15540 | 2536 |
| 382 | 20230925 | 124400 | 15161357400 | 15550 | 15550 | 15560 | 15540 | 1591 |
| 383 | 20230925 | 124300 | 15136619620 | 15550 | 15530 | 15570 | 15530 | 1504 |
| 384 | 20230925 | 124200 | 15113234250 | 15530 | 15470 | 15560 | 15460 | 644 |
| 385 | 20230925 | 124100 | 15103227430 | 15530 | 15560 | 15560 | 15450 | 1174 |
| 386 | 20230925 | 124000 | 15085019420 | 15530 | 15580 | 15600 | 15530 | 2523 |
| 387 | 20230925 | 123900 | 15045718440 | 15580 | 15530 | 15620 | 15530 | 2663 |
| 388 | 20230925 | 123800 | 15004185960 | 15530 | 15500 | 15540 | 15440 | 854 |
| 389 | 20230925 | 123700 | 14990958990 | 15490 | 15500 | 15500 | 15440 | 833 |
| 390 | 20230925 | 123600 | 14978057900 | 15470 | 15430 | 15500 | 15430 | 599 |
| 391 | 20230925 | 123500 | 14968788190 | 15410 | 15400 | 15420 | 15400 | 332 |
| 392 | 20230925 | 123400 | 14963671480 | 15400 | 15400 | 15400 | 15390 | 187 |
| 393 | 20230925 | 123300 | 14960792260 | 15400 | 15380 | 15400 | 15370 | 510 |
| 394 | 20230925 | 123200 | 14952944750 | 15380 | 15380 | 15380 | 15310 | 515 |
| 395 | 20230925 | 123100 | 14945059590 | 15320 | 15320 | 15330 | 15320 | 331 |
| 396 | 20230925 | 123000 | 14939988620 | 15320 | 15320 | 15320 | 15320 | 31 |
| 397 | 20230925 | 122900 | 14939513700 | 15380 | 15360 | 15380 | 15360 | 211 |
| 398 | 20230925 | 122800 | 14936271620 | 15360 | 15350 | 15360 | 15300 | 238 |
| 399 | 20230925 | 122700 | 14932620000 | 15300 | 15310 | 15350 | 15300 | 783 |
| 400 | 20230925 | 122600 | 14920635970 | 15310 | 15300 | 15360 | 15300 | 945 |
| 401 | 20230925 | 122500 | 14906147980 | 15350 | 15300 | 15360 | 15300 | 599 |
| 402 | 20230925 | 122400 | 14896982130 | 15370 | 15310 | 15370 | 15310 | 319 |
| 403 | 20230925 | 122300 | 14892096140 | 15370 | 15360 | 15370 | 15310 | 207 |
| 404 | 20230925 | 122200 | 14888920790 | 15360 | 15380 | 15380 | 15300 | 704 |
| 405 | 20230925 | 122100 | 14878146010 | 15310 | 15400 | 15400 | 15310 | 148 |
| 406 | 20230925 | 122000 | 14875871420 | 15400 | 15300 | 15400 | 15300 | 314 |
| 407 | 20230925 | 121900 | 14871046780 | 15290 | 15330 | 15360 | 15290 | 2010 |
| 408 | 20230925 | 121800 | 14840290820 | 15330 | 15350 | 15400 | 15330 | 560 |
| 409 | 20230925 | 121700 | 14831697740 | 15400 | 15340 | 15400 | 15340 | 94 |
| 410 | 20230925 | 121600 | 14830254410 | 15400 | 15330 | 15400 | 15330 | 294 |
| 411 | 20230925 | 121500 | 14825741650 | 15410 | 15380 | 15420 | 15380 | 160 |
| 412 | 20230925 | 121400 | 14823278820 | 15400 | 15320 | 15400 | 15300 | 4229 |
| 413 | 20230925 | 121300 | 14758502540 | 15320 | 15330 | 15330 | 15320 | 726 |
| 414 | 20230925 | 121200 | 14747374500 | 15330 | 15330 | 15350 | 15330 | 477 |
| 415 | 20230925 | 121100 | 14740059940 | 15340 | 15310 | 15340 | 15310 | 711 |
| 416 | 20230925 | 121000 | 14729173180 | 15310 | 15310 | 15340 | 15310 | 341 |
| 417 | 20230925 | 120900 | 14723949450 | 15310 | 15330 | 15330 | 15310 | 440 |
| 418 | 20230925 | 120800 | 14717206080 | 15340 | 15330 | 15340 | 15290 | 567 |
| 419 | 20230925 | 120700 | 14708528080 | 15350 | 15360 | 15360 | 15300 | 174 |
| 420 | 20230925 | 120600 | 14705860750 | 15390 | 15390 | 15400 | 15390 | 401 |
| 421 | 20230925 | 120500 | 14699688780 | 15400 | 15300 | 15400 | 15300 | 2054 |
| 422 | 20230925 | 120400 | 14668246130 | 15300 | 15330 | 15360 | 15300 | 2499 |
| 423 | 20230925 | 120300 | 14629975470 | 15380 | 15360 | 15380 | 15330 | 2344 |
| 424 | 20230925 | 120200 | 14594030090 | 15390 | 15350 | 15390 | 15350 | 32 |
| 425 | 20230925 | 120100 | 14593538850 | 15350 | 15410 | 15410 | 15350 | 53 |
| 426 | 20230925 | 120000 | 14592725000 | 15410 | 15380 | 15410 | 15350 | 291 |
| 427 | 20230925 | 115900 | 14588254960 | 15450 | 15380 | 15450 | 15380 | 390 |
| 428 | 20230925 | 115800 | 14582248710 | 15380 | 15450 | 15450 | 15380 | 545 |
| 429 | 20230925 | 115700 | 14573866160 | 15460 | 15430 | 15460 | 15380 | 273 |
| 430 | 20230925 | 115600 | 14569658840 | 15440 | 15440 | 15440 | 15440 | 101 |
| 431 | 20230925 | 115500 | 14568099400 | 15440 | 15350 | 15450 | 15350 | 792 |
| 432 | 20230925 | 115400 | 14555893900 | 15430 | 15350 | 15430 | 15340 | 474 |
| 433 | 20230925 | 115300 | 14548620840 | 15350 | 15350 | 15360 | 15340 | 576 |
| 434 | 20230925 | 115200 | 14539780770 | 15380 | 15330 | 15380 | 15330 | 1971 |
| 435 | 20230925 | 115100 | 14509559510 | 15320 | 15360 | 15380 | 15320 | 1341 |
| 436 | 20230925 | 115000 | 14488988590 | 15350 | 15380 | 15380 | 15340 | 1757 |
| 437 | 20230925 | 114900 | 14462009230 | 15380 | 15410 | 15440 | 15370 | 1680 |
| 438 | 20230925 | 114800 | 14436132450 | 15420 | 15450 | 15470 | 15420 | 1312 |
| 439 | 20230925 | 114700 | 14415880510 | 15500 | 15450 | 15500 | 15430 | 482 |
| 440 | 20230925 | 114600 | 14408437910 | 15450 | 15500 | 15500 | 15450 | 1354 |
| 441 | 20230925 | 114500 | 14387517060 | 15460 | 15540 | 15540 | 15460 | 3662 |
| 442 | 20230925 | 114400 | 14330822570 | 15510 | 15480 | 15540 | 15480 | 1367 |
| 443 | 20230925 | 114300 | 14309637400 | 15480 | 15600 | 15600 | 15480 | 2433 |
| 444 | 20230925 | 114200 | 14271898900 | 15600 | 15600 | 15620 | 15560 | 2298 |
| 445 | 20230925 | 114100 | 14236097720 | 15600 | 15580 | 15620 | 15540 | 826 |
| 446 | 20230925 | 114000 | 14223235730 | 15540 | 15620 | 15650 | 15520 | 3559 |
| 447 | 20230925 | 113900 | 14167644220 | 15530 | 15490 | 15620 | 15490 | 1377 |
| 448 | 20230925 | 113800 | 14146233750 | 15520 | 15500 | 15530 | 15490 | 441 |
| 449 | 20230925 | 113700 | 14139396260 | 15530 | 15520 | 15540 | 15490 | 587 |
| 450 | 20230925 | 113600 | 14130284470 | 15520 | 15500 | 15520 | 15480 | 354 |
| 451 | 20230925 | 113500 | 14124797240 | 15520 | 15520 | 15540 | 15520 | 182 |
| 452 | 20230925 | 113400 | 14121972460 | 15530 | 15520 | 15550 | 15520 | 376 |
| 453 | 20230925 | 113300 | 14116132630 | 15470 | 15520 | 15520 | 15470 | 162 |
| 454 | 20230925 | 113200 | 14113620940 | 15470 | 15530 | 15550 | 15460 | 733 |
| 455 | 20230925 | 113100 | 14102281940 | 15530 | 15500 | 15530 | 15470 | 1870 |
| 456 | 20230925 | 113000 | 14073299710 | 15500 | 15590 | 15590 | 15470 | 1249 |
| 457 | 20230925 | 112900 | 14053927450 | 15500 | 15670 | 15680 | 15500 | 3838 |
| 458 | 20230925 | 112800 | 13994016140 | 15660 | 15570 | 15680 | 15560 | 6005 |
| 459 | 20230925 | 112700 | 13900264150 | 15570 | 15490 | 15570 | 15490 | 2760 |
| 460 | 20230925 | 112600 | 13857403910 | 15500 | 15460 | 15500 | 15450 | 223 |
| 461 | 20230925 | 112500 | 13853957160 | 15500 | 15460 | 15500 | 15430 | 984 |
| 462 | 20230925 | 112400 | 13838752190 | 15460 | 15500 | 15500 | 15450 | 1381 |
| 463 | 20230925 | 112300 | 13817386060 | 15500 | 15470 | 15500 | 15460 | 1115 |
| 464 | 20230925 | 112200 | 13800131620 | 15490 | 15470 | 15500 | 15470 | 157 |
| 465 | 20230925 | 112100 | 13797700670 | 15500 | 15530 | 15540 | 15440 | 2041 |
| 466 | 20230925 | 112000 | 13766064850 | 15520 | 15500 | 15540 | 15460 | 1167 |
| 467 | 20230925 | 111900 | 13747968690 | 15500 | 15400 | 15500 | 15400 | 3118 |
| 468 | 20230925 | 111800 | 13699793030 | 15430 | 15400 | 15430 | 15400 | 110 |
| 469 | 20230925 | 111700 | 13698098700 | 15400 | 15360 | 15400 | 15360 | 484 |
| 470 | 20230925 | 111600 | 13690651540 | 15400 | 15430 | 15470 | 15350 | 2845 |
| 471 | 20230925 | 111500 | 13646771770 | 15440 | 15390 | 15440 | 15390 | 1668 |
| 472 | 20230925 | 111400 | 13621057600 | 15400 | 15420 | 15420 | 15370 | 295 |
| 473 | 20230925 | 111300 | 13616510800 | 15420 | 15330 | 15420 | 15330 | 1815 |
| 474 | 20230925 | 111200 | 13588613460 | 15350 | 15350 | 15350 | 15310 | 3 |
| 475 | 20230925 | 111100 | 13588567450 | 15350 | 15340 | 15350 | 15310 | 193 |
| 476 | 20230925 | 111000 | 13585606880 | 15310 | 15300 | 15310 | 15270 | 185 |
| 477 | 20230925 | 110900 | 13582775900 | 15300 | 15310 | 15310 | 15300 | 880 |
| 478 | 20230925 | 110800 | 13569309050 | 15350 | 15310 | 15350 | 15310 | 123 |
| 479 | 20230925 | 110700 | 13567425120 | 15350 | 15350 | 15350 | 15300 | 83 |
| 480 | 20230925 | 110600 | 13566154060 | 15300 | 15270 | 15350 | 15270 | 2144 |
| 481 | 20230925 | 110500 | 13533361040 | 15300 | 15330 | 15330 | 15300 | 150 |
| 482 | 20230925 | 110400 | 13531065830 | 15330 | 15290 | 15330 | 15290 | 307 |
| 483 | 20230925 | 110300 | 13526371060 | 15290 | 15260 | 15290 | 15250 | 791 |
| 484 | 20230925 | 110200 | 13514302130 | 15290 | 15270 | 15300 | 15260 | 524 |
| 485 | 20230925 | 110100 | 13506299100 | 15270 | 15290 | 15300 | 15260 | 318 |
| 486 | 20230925 | 110000 | 13501443640 | 15290 | 15300 | 15300 | 15290 | 17 |
| 487 | 20230925 | 105900 | 13501183640 | 15300 | 15250 | 15300 | 15250 | 601 |
| 488 | 20230925 | 105800 | 13492015410 | 15290 | 15300 | 15300 | 15240 | 1351 |
| 489 | 20230925 | 105700 | 13471409390 | 15340 | 15300 | 15350 | 15280 | 216 |
| 490 | 20230925 | 105600 | 13468102350 | 15300 | 15280 | 15300 | 15270 | 161 |
| 491 | 20230925 | 105500 | 13465641900 | 15300 | 15350 | 15370 | 15270 | 334 |
| 492 | 20230925 | 105400 | 13460531760 | 15280 | 15310 | 15370 | 15280 | 1756 |
| 493 | 20230925 | 105300 | 13433657820 | 15390 | 15310 | 15400 | 15300 | 1450 |
| 494 | 20230925 | 105200 | 13411404480 | 15330 | 15300 | 15340 | 15290 | 765 |
| 495 | 20230925 | 105100 | 13399683630 | 15330 | 15310 | 15330 | 15300 | 620 |
| 496 | 20230925 | 105000 | 13390192200 | 15310 | 15240 | 15310 | 15240 | 62 |
| 497 | 20230925 | 104900 | 13389243810 | 15310 | 15310 | 15310 | 15220 | 309 |
| 498 | 20230925 | 104800 | 13384538160 | 15230 | 15330 | 15330 | 15230 | 6143 |
| 499 | 20230925 | 104700 | 13290930280 | 15260 | 15320 | 15330 | 15240 | 647 |
| 500 | 20230925 | 104600 | 13281047000 | 15320 | 15340 | 15340 | 15230 | 1335 |
| 501 | 20230925 | 104500 | 13260672140 | 15280 | 15260 | 15370 | 15250 | 817 |
| 502 | 20230925 | 104400 | 13248195590 | 15270 | 15320 | 15380 | 15260 | 3257 |
| 503 | 20230925 | 104300 | 13198380820 | 15320 | 15330 | 15370 | 15310 | 682 |
| 504 | 20230925 | 104200 | 13187931060 | 15370 | 15340 | 15370 | 15320 | 887 |
| 505 | 20230925 | 104100 | 13174336330 | 15380 | 15350 | 15380 | 15330 | 959 |
| 506 | 20230925 | 104000 | 13159622990 | 15340 | 15330 | 15390 | 15320 | 316 |
| 507 | 20230925 | 103900 | 13154774730 | 15400 | 15440 | 15440 | 15320 | 112 |
| 508 | 20230925 | 103800 | 13153057160 | 15350 | 15450 | 15450 | 15350 | 975 |
| 509 | 20230925 | 103700 | 13138048500 | 15410 | 15390 | 15450 | 15350 | 1023 |
| 510 | 20230925 | 103600 | 13122298110 | 15350 | 15400 | 15400 | 15350 | 113 |
| 511 | 20230925 | 103500 | 13120557980 | 15410 | 15360 | 15410 | 15350 | 402 |
| 512 | 20230925 | 103400 | 13114372310 | 15360 | 15360 | 15360 | 15360 | 33 |
| 513 | 20230925 | 103300 | 13113865430 | 15380 | 15370 | 15380 | 15330 | 188 |
| 514 | 20230925 | 103200 | 13110976630 | 15370 | 15370 | 15380 | 15370 | 31 |
| 515 | 20230925 | 103100 | 13110500040 | 15280 | 15330 | 15390 | 15270 | 2679 |
| 516 | 20230925 | 103000 | 13069542920 | 15320 | 15460 | 15460 | 15320 | 4096 |
| 517 | 20230925 | 102900 | 13006443490 | 15470 | 15470 | 15490 | 15420 | 2881 |
| 518 | 20230925 | 102800 | 12961891110 | 15470 | 15450 | 15470 | 15430 | 1684 |
| 519 | 20230925 | 102700 | 12935866350 | 15450 | 15450 | 15460 | 15420 | 281 |
| 520 | 20230925 | 102600 | 12931524990 | 15450 | 15400 | 15460 | 15360 | 1502 |
| 521 | 20230925 | 102500 | 12908358850 | 15410 | 15320 | 15450 | 15290 | 3523 |
| 522 | 20230925 | 102400 | 12854211540 | 15320 | 15250 | 15330 | 15250 | 2367 |
| 523 | 20230925 | 102300 | 12818024710 | 15250 | 15270 | 15280 | 15250 | 1203 |
| 524 | 20230925 | 102200 | 12799672250 | 15270 | 15280 | 15280 | 15230 | 275 |
| 525 | 20230925 | 102100 | 12795477880 | 15250 | 15240 | 15250 | 15210 | 960 |
| 526 | 20230925 | 102000 | 12780865300 | 15240 | 15200 | 15240 | 15200 | 500 |
| 527 | 20230925 | 101900 | 12773263190 | 15200 | 15200 | 15280 | 15200 | 1142 |
| 528 | 20230925 | 101800 | 12755883290 | 15250 | 15170 | 15250 | 15160 | 900 |
| 529 | 20230925 | 101700 | 12742191850 | 15160 | 15120 | 15250 | 15120 | 3281 |
| 530 | 20230925 | 101600 | 12692421290 | 15120 | 15260 | 15260 | 15120 | 2846 |
| 531 | 20230925 | 101500 | 12649214650 | 15270 | 15170 | 15290 | 15170 | 604 |
| 532 | 20230925 | 101400 | 12639988730 | 15250 | 15260 | 15270 | 15110 | 9392 |
| 533 | 20230925 | 101300 | 12497439580 | 15260 | 15340 | 15340 | 15250 | 3200 |
| 534 | 20230925 | 101200 | 12448492970 | 15400 | 15400 | 15400 | 15300 | 3220 |
| 535 | 20230925 | 101100 | 12399055940 | 15400 | 15420 | 15420 | 15390 | 576 |
| 536 | 20230925 | 101000 | 12390185400 | 15470 | 15480 | 15510 | 15410 | 1244 |
| 537 | 20230925 | 100900 | 12370935580 | 15490 | 15410 | 15500 | 15410 | 834 |
| 538 | 20230925 | 100800 | 12358031970 | 15410 | 15380 | 15430 | 15330 | 1433 |
| 539 | 20230925 | 100700 | 12335985090 | 15380 | 15310 | 15380 | 15310 | 333 |
| 540 | 20230925 | 100600 | 12330877360 | 15350 | 15290 | 15350 | 15250 | 3596 |
| 541 | 20230925 | 100500 | 12275890450 | 15290 | 15410 | 15410 | 15290 | 12865 |
| 542 | 20230925 | 100400 | 12078267390 | 15410 | 15460 | 15460 | 15400 | 960 |
| 543 | 20230925 | 100300 | 12063454340 | 15460 | 15380 | 15460 | 15380 | 1634 |
| 544 | 20230925 | 100200 | 12038224810 | 15380 | 15390 | 15450 | 15370 | 3168 |
| 545 | 20230925 | 100100 | 11989483990 | 15400 | 15470 | 15470 | 15380 | 2945 |
| 546 | 20230925 | 100000 | 11944142020 | 15480 | 15400 | 15500 | 15370 | 2853 |
| 547 | 20230925 | 095900 | 11900131510 | 15400 | 15390 | 15450 | 15340 | 3847 |
| 548 | 20230925 | 095800 | 11841003700 | 15390 | 15530 | 15530 | 15330 | 9820 |
| 549 | 20230925 | 095700 | 11689612970 | 15550 | 15500 | 15550 | 15460 | 5592 |
| 550 | 20230925 | 095600 | 11602903750 | 15510 | 15630 | 15670 | 15500 | 10492 |
| 551 | 20230925 | 095500 | 11439714150 | 15630 | 15680 | 15680 | 15620 | 4672 |
| 552 | 20230925 | 095400 | 11366624100 | 15680 | 15680 | 15680 | 15660 | 335 |
| 553 | 20230925 | 095300 | 11361376420 | 15680 | 15680 | 15730 | 15660 | 1856 |
| 554 | 20230925 | 095200 | 11332270740 | 15690 | 15640 | 15710 | 15640 | 1650 |
| 555 | 20230925 | 095100 | 11306433130 | 15630 | 15720 | 15720 | 15630 | 10219 |
| 556 | 20230925 | 095000 | 11146090590 | 15720 | 15740 | 15750 | 15700 | 5580 |
| 557 | 20230925 | 094900 | 11058438970 | 15740 | 15760 | 15780 | 15730 | 1173 |
| 558 | 20230925 | 094800 | 11039968500 | 15770 | 15690 | 15830 | 15680 | 2369 |
| 559 | 20230925 | 094700 | 11002586800 | 15700 | 15900 | 15940 | 15700 | 5209 |
| 560 | 20230925 | 094600 | 10920267240 | 15900 | 15960 | 16100 | 15900 | 16619 |
| 561 | 20230925 | 094500 | 10654196650 | 15960 | 15750 | 15960 | 15650 | 7753 |
| 562 | 20230925 | 094400 | 10531346800 | 15750 | 15670 | 15750 | 15640 | 1782 |
| 563 | 20230925 | 094300 | 10503361020 | 15600 | 15610 | 15730 | 15600 | 4362 |
| 564 | 20230925 | 094200 | 10435159430 | 15610 | 15700 | 15750 | 15600 | 4374 |
| 565 | 20230925 | 094100 | 10366628800 | 15750 | 15710 | 15760 | 15690 | 3226 |
| 566 | 20230925 | 094000 | 10315961610 | 15710 | 15770 | 15820 | 15710 | 4323 |
| 567 | 20230925 | 093900 | 10247783540 | 15750 | 15630 | 15850 | 15610 | 14580 |
| 568 | 20230925 | 093800 | 10017919240 | 15630 | 15540 | 15830 | 15530 | 7439 |
| 569 | 20230925 | 093700 | 9901596330 | 15570 | 15830 | 15880 | 15510 | 23106 |
| 570 | 20230925 | 093600 | 9538436010 | 15880 | 15820 | 15910 | 15820 | 821 |
| 571 | 20230925 | 093500 | 9525430040 | 15820 | 15840 | 15930 | 15810 | 8447 |
| 572 | 20230925 | 093400 | 9391572370 | 15860 | 15860 | 15860 | 15800 | 3827 |
| 573 | 20230925 | 093300 | 9331034800 | 15860 | 15950 | 15970 | 15860 | 5557 |
| 574 | 20230925 | 093200 | 9242602310 | 15950 | 15770 | 15970 | 15770 | 9245 |
| 575 | 20230925 | 093100 | 9095804350 | 15770 | 15770 | 15830 | 15770 | 6098 |
| 576 | 20230925 | 093000 | 8999430580 | 15770 | 15860 | 15960 | 15770 | 9548 |
| 577 | 20230925 | 092900 | 8848220010 | 15860 | 15820 | 15970 | 15780 | 8327 |
| 578 | 20230925 | 092800 | 8716279270 | 15820 | 15910 | 16100 | 15820 | 24419 |
| 579 | 20230925 | 092700 | 8326706940 | 15980 | 15760 | 16030 | 15760 | 24551 |
| 580 | 20230925 | 092600 | 7935969380 | 15750 | 15750 | 15810 | 15690 | 10054 |
| 581 | 20230925 | 092500 | 7777704500 | 15770 | 15820 | 15830 | 15740 | 15184 |
| 582 | 20230925 | 092400 | 7538154650 | 15830 | 15810 | 15880 | 15780 | 14557 |
| 583 | 20230925 | 092300 | 7307784120 | 15810 | 15750 | 16000 | 15740 | 37526 |
| 584 | 20230925 | 092200 | 6711250350 | 15740 | 15550 | 15960 | 15550 | 49765 |
| 585 | 20230925 | 092100 | 5928342610 | 15550 | 15520 | 15550 | 15510 | 2019 |
| 586 | 20230925 | 092000 | 5897001660 | 15510 | 15510 | 15540 | 15500 | 8243 |
| 587 | 20230925 | 091900 | 5769217240 | 15510 | 15530 | 15580 | 15500 | 4206 |
| 588 | 20230925 | 091800 | 5703922160 | 15590 | 15560 | 15640 | 15510 | 16267 |
| 589 | 20230925 | 091700 | 5450372230 | 15580 | 15670 | 15670 | 15490 | 16444 |
| 590 | 20230925 | 091600 | 5193930290 | 15670 | 15590 | 15680 | 15500 | 16917 |
| 591 | 20230925 | 091500 | 4930071800 | 15580 | 15510 | 15590 | 15410 | 21487 |
| 592 | 20230925 | 091400 | 4597282750 | 15500 | 15400 | 15600 | 15400 | 15787 |
| 593 | 20230925 | 091300 | 4352672810 | 15400 | 15400 | 15450 | 15400 | 7527 |
| 594 | 20230925 | 091200 | 4236716730 | 15400 | 15440 | 15510 | 15400 | 16140 |
| 595 | 20230925 | 091100 | 3987789460 | 15440 | 15480 | 15530 | 15410 | 9693 |
| 596 | 20230925 | 091000 | 3837993470 | 15500 | 15360 | 15590 | 15300 | 26072 |
| 597 | 20230925 | 090900 | 3434991410 | 15360 | 15150 | 15450 | 15150 | 10675 |
| 598 | 20230925 | 090800 | 3271373800 | 15150 | 15200 | 15260 | 15130 | 7128 |
| 599 | 20230925 | 090700 | 3163232810 | 15260 | 15200 | 15300 | 15120 | 10957 |
| 600 | 20230925 | 090600 | 2996541910 | 15200 | 15060 | 15220 | 15030 | 11573 |
| 601 | 20230925 | 090500 | 2821442560 | 15050 | 14950 | 15140 | 14750 | 8197 |
| 602 | 20230925 | 090400 | 2698676600 | 14950 | 15150 | 15280 | 14950 | 26238 |
| 603 | 20230925 | 090300 | 2301572930 | 15150 | 15470 | 15540 | 15140 | 37176 |
| 604 | 20230925 | 090200 | 1731014880 | 15460 | 15260 | 15460 | 15170 | 33436 |
| 605 | 20230925 | 090100 | 1219236910 | 15260 | 15230 | 15350 | 15100 | 31982 |
| 606 | 20230925 | 090000 | 732453640 | 15200 | 14730 | 15300 | 14640 | 48879 |