30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 3 | 20230912 | 183000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 4 | 20230912 | 182900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 5 | 20230912 | 182800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 6 | 20230912 | 182700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 7 | 20230912 | 182600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 8 | 20230912 | 182500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 9 | 20230912 | 182400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 10 | 20230912 | 182300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 11 | 20230912 | 182200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 12 | 20230912 | 182100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 13 | 20230912 | 182000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 14 | 20230912 | 181900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 15 | 20230912 | 181800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 16 | 20230912 | 181700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 17 | 20230912 | 181600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 18 | 20230912 | 181500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 19 | 20230912 | 181400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 20 | 20230912 | 181300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 21 | 20230912 | 181200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 22 | 20230912 | 181100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 23 | 20230912 | 181000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 24 | 20230912 | 180900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 25 | 20230912 | 180800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 26 | 20230912 | 180700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 27 | 20230912 | 180600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 28 | 20230912 | 180500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 29 | 20230912 | 180400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 30 | 20230912 | 180300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 31 | 20230912 | 180200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 32 | 20230912 | 180100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 33 | 20230912 | 180000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 34 | 20230912 | 175900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 35 | 20230912 | 175800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 36 | 20230912 | 175700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 37 | 20230912 | 175600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 38 | 20230912 | 175500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 39 | 20230912 | 175400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 40 | 20230912 | 175300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 41 | 20230912 | 175200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 42 | 20230912 | 175100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 43 | 20230912 | 175000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 44 | 20230912 | 174900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 45 | 20230912 | 174800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 46 | 20230912 | 174700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 47 | 20230912 | 174600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 48 | 20230912 | 174500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 49 | 20230912 | 174400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 50 | 20230912 | 174300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 51 | 20230912 | 174200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 52 | 20230912 | 174100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 53 | 20230912 | 174000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 54 | 20230912 | 173900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 55 | 20230912 | 173800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 56 | 20230912 | 173700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 57 | 20230912 | 173600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 58 | 20230912 | 173500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 59 | 20230912 | 173400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 60 | 20230912 | 173300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 61 | 20230912 | 173200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 62 | 20230912 | 173100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 63 | 20230912 | 173000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 64 | 20230912 | 172900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 65 | 20230912 | 172800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 66 | 20230912 | 172700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 67 | 20230912 | 172600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 68 | 20230912 | 172500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 69 | 20230912 | 172400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 70 | 20230912 | 172300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 71 | 20230912 | 172200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 72 | 20230912 | 172100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 73 | 20230912 | 172000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 74 | 20230912 | 171900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 75 | 20230912 | 171800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 76 | 20230912 | 171700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 77 | 20230912 | 171600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 78 | 20230912 | 171500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 79 | 20230912 | 171400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 80 | 20230912 | 171300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 81 | 20230912 | 171200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 82 | 20230912 | 171100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 83 | 20230912 | 171000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 84 | 20230912 | 170900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 85 | 20230912 | 170800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 86 | 20230912 | 170700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 87 | 20230912 | 170600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 88 | 20230912 | 170500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 89 | 20230912 | 170400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 90 | 20230912 | 170300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 91 | 20230912 | 170200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 92 | 20230912 | 170100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 93 | 20230912 | 170000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 94 | 20230912 | 165900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 95 | 20230912 | 165800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 96 | 20230912 | 165700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 97 | 20230912 | 165600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 98 | 20230912 | 165500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 99 | 20230912 | 165400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 100 | 20230912 | 165300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 101 | 20230912 | 165200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 102 | 20230912 | 165100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 103 | 20230912 | 165000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 104 | 20230912 | 164900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 105 | 20230912 | 164800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 106 | 20230912 | 164700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 107 | 20230912 | 164600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 108 | 20230912 | 164500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 109 | 20230912 | 164400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 110 | 20230912 | 164300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 111 | 20230912 | 164200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 112 | 20230912 | 164100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 113 | 20230912 | 164000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 114 | 20230912 | 163900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 115 | 20230912 | 163800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 116 | 20230912 | 163700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 117 | 20230912 | 163600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 118 | 20230912 | 163500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 119 | 20230912 | 163400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 120 | 20230912 | 163300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 121 | 20230912 | 163200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 122 | 20230912 | 163100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 123 | 20230912 | 163000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 124 | 20230912 | 162900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 125 | 20230912 | 162800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 126 | 20230912 | 162700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 127 | 20230912 | 162600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 128 | 20230912 | 162500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 129 | 20230912 | 162400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 130 | 20230912 | 162300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 131 | 20230912 | 162200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 132 | 20230912 | 162100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 133 | 20230912 | 162000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 134 | 20230912 | 161900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 135 | 20230912 | 161800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 136 | 20230912 | 161700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 137 | 20230912 | 161600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 138 | 20230912 | 161500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 139 | 20230912 | 161400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 140 | 20230912 | 161300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 141 | 20230912 | 161200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 142 | 20230912 | 161100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 143 | 20230912 | 161000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 144 | 20230912 | 160900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 145 | 20230912 | 160800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 146 | 20230912 | 160700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 147 | 20230912 | 160600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 148 | 20230912 | 160500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 149 | 20230912 | 160400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 150 | 20230912 | 160300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 151 | 20230912 | 160200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 152 | 20230912 | 160100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 153 | 20230912 | 160000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 154 | 20230912 | 155900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 155 | 20230912 | 155800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 156 | 20230912 | 155700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 157 | 20230912 | 155600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 158 | 20230912 | 155500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 159 | 20230912 | 155400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 160 | 20230912 | 155300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 161 | 20230912 | 155200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 162 | 20230912 | 155100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 163 | 20230912 | 155000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 164 | 20230912 | 154900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 165 | 20230912 | 154800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 166 | 20230912 | 154700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 167 | 20230912 | 154600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 168 | 20230912 | 154500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 169 | 20230912 | 154400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 170 | 20230912 | 154300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 171 | 20230912 | 154200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 172 | 20230912 | 154100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 173 | 20230912 | 154000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 174 | 20230912 | 153900 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 175 | 20230912 | 153800 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 176 | 20230912 | 153700 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 177 | 20230912 | 153600 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 178 | 20230912 | 153500 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 179 | 20230912 | 153400 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 180 | 20230912 | 153300 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 181 | 20230912 | 153200 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 0 |
| 182 | 20230912 | 153100 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 183 | 20230912 | 153000 | 19168430270 | 20100 | 20100 | 20100 | 20100 | 15475 |
| 184 | 20230912 | 152900 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 185 | 20230912 | 152800 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 186 | 20230912 | 152700 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 187 | 20230912 | 152600 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 188 | 20230912 | 152500 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 189 | 20230912 | 152400 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 190 | 20230912 | 152300 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 191 | 20230912 | 152200 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 192 | 20230912 | 152100 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 193 | 20230912 | 152000 | 18857382770 | 20050 | 20050 | 20050 | 20050 | 0 |
| 194 | 20230912 | 151900 | 18857382770 | 20050 | 20400 | 20550 | 20050 | 21204 |
| 195 | 20230912 | 151800 | 18427684570 | 20400 | 20450 | 20650 | 20350 | 12489 |
| 196 | 20230912 | 151700 | 18171797120 | 20450 | 20700 | 20700 | 20300 | 10402 |
| 197 | 20230912 | 151600 | 17958621920 | 20700 | 20450 | 20750 | 20300 | 17188 |
| 198 | 20230912 | 151500 | 17606521620 | 20500 | 20700 | 20900 | 20500 | 25810 |
| 199 | 20230912 | 151400 | 17071652320 | 20700 | 20600 | 20700 | 20400 | 8890 |
| 200 | 20230912 | 151300 | 16889160070 | 20600 | 20600 | 20650 | 20400 | 8589 |
| 201 | 20230912 | 151200 | 16712831070 | 20550 | 20150 | 20700 | 20100 | 18403 |
| 202 | 20230912 | 151100 | 16335953120 | 20050 | 20300 | 20300 | 20050 | 9282 |
| 203 | 20230912 | 151000 | 16148483170 | 20300 | 20250 | 20450 | 20000 | 20542 |
| 204 | 20230912 | 150900 | 15734124320 | 20250 | 20450 | 20600 | 20250 | 14860 |
| 205 | 20230912 | 150800 | 15430780420 | 20450 | 20650 | 20750 | 20200 | 22921 |
| 206 | 20230912 | 150700 | 14960599720 | 20650 | 20750 | 20850 | 20600 | 51497 |
| 207 | 20230912 | 150600 | 13890679270 | 20750 | 20550 | 20750 | 20250 | 26632 |
| 208 | 20230912 | 150500 | 13343327520 | 20550 | 20300 | 20600 | 20150 | 29702 |
| 209 | 20230912 | 150400 | 12736519320 | 20350 | 19980 | 20400 | 19980 | 18125 |
| 210 | 20230912 | 150300 | 12369514120 | 19980 | 20200 | 20250 | 19980 | 11479 |
| 211 | 20230912 | 150200 | 12138817860 | 20250 | 20350 | 20400 | 20100 | 13980 |
| 212 | 20230912 | 150100 | 11855720610 | 20250 | 20150 | 20350 | 20000 | 19859 |
| 213 | 20230912 | 150000 | 11454922760 | 20200 | 19540 | 20200 | 19540 | 24324 |
| 214 | 20230912 | 145900 | 10968123170 | 19540 | 19430 | 19540 | 19430 | 3237 |
| 215 | 20230912 | 145800 | 10905062830 | 19430 | 19340 | 19490 | 19310 | 5096 |
| 216 | 20230912 | 145700 | 10806243140 | 19360 | 19290 | 19370 | 19200 | 6342 |
| 217 | 20230912 | 145600 | 10684150240 | 19280 | 19610 | 19610 | 19260 | 8654 |
| 218 | 20230912 | 145500 | 10516151120 | 19670 | 19590 | 19670 | 19590 | 2230 |
| 219 | 20230912 | 145400 | 10472438700 | 19580 | 19590 | 19590 | 19530 | 318 |
| 220 | 20230912 | 145300 | 10466216810 | 19590 | 19550 | 19620 | 19530 | 3844 |
| 221 | 20230912 | 145200 | 10391013700 | 19550 | 19550 | 19570 | 19510 | 1921 |
| 222 | 20230912 | 145100 | 10353489670 | 19570 | 19540 | 19580 | 19540 | 1890 |
| 223 | 20230912 | 145000 | 10316523670 | 19590 | 19600 | 19620 | 19530 | 3630 |
| 224 | 20230912 | 144900 | 10245534510 | 19620 | 19740 | 19740 | 19590 | 2700 |
| 225 | 20230912 | 144800 | 10192492220 | 19670 | 19700 | 19750 | 19670 | 6994 |
| 226 | 20230912 | 144700 | 10054812220 | 19700 | 19800 | 19800 | 19700 | 4977 |
| 227 | 20230912 | 144600 | 9956481920 | 19800 | 19750 | 19860 | 19710 | 3697 |
| 228 | 20230912 | 144500 | 9883381370 | 19760 | 19980 | 20050 | 19690 | 8953 |
| 229 | 20230912 | 144400 | 9706065650 | 19980 | 20000 | 20100 | 19980 | 4855 |
| 230 | 20230912 | 144300 | 9608919520 | 20000 | 20150 | 20250 | 20000 | 8390 |
| 231 | 20230912 | 144200 | 9440736370 | 20150 | 20150 | 20350 | 20100 | 12552 |
| 232 | 20230912 | 144100 | 9186743970 | 20150 | 20100 | 20250 | 20050 | 11065 |
| 233 | 20230912 | 144000 | 8963610120 | 20050 | 20100 | 20300 | 20000 | 13552 |
| 234 | 20230912 | 143900 | 8690400220 | 20100 | 20250 | 20350 | 20050 | 19714 |
| 235 | 20230912 | 143800 | 8292879820 | 20250 | 19990 | 20350 | 19940 | 19563 |
| 236 | 20230912 | 143700 | 7899412200 | 19990 | 19770 | 20000 | 19630 | 9756 |
| 237 | 20230912 | 143600 | 7705459160 | 19660 | 19680 | 20000 | 19650 | 9804 |
| 238 | 20230912 | 143500 | 7511218300 | 19650 | 19680 | 19710 | 19520 | 4923 |
| 239 | 20230912 | 143400 | 7414903380 | 19570 | 19610 | 19680 | 19510 | 8864 |
| 240 | 20230912 | 143300 | 7241595580 | 19600 | 19690 | 20000 | 19500 | 17676 |
| 241 | 20230912 | 143200 | 6893885580 | 19740 | 19830 | 19870 | 19600 | 17241 |
| 242 | 20230912 | 143100 | 6553802660 | 19830 | 20200 | 20250 | 19700 | 22818 |
| 243 | 20230912 | 143000 | 6099079240 | 20200 | 20400 | 20400 | 20050 | 17312 |
| 244 | 20230912 | 142900 | 5748801790 | 20400 | 20200 | 20700 | 20000 | 37174 |
| 245 | 20230912 | 142800 | 4993297340 | 20050 | 20050 | 20450 | 20000 | 37383 |
| 246 | 20230912 | 142700 | 4239952140 | 20850 | 20850 | 20850 | 20850 | 0 |
| 247 | 20230912 | 142600 | 4239952140 | 20850 | 20450 | 20850 | 20450 | 50651 |
| 248 | 20230912 | 142500 | 3189607790 | 20450 | 20050 | 20500 | 19920 | 34988 |
| 249 | 20230912 | 142400 | 2483536030 | 20050 | 19500 | 20100 | 19350 | 29566 |
| 250 | 20230912 | 142300 | 1898103220 | 19500 | 19100 | 19500 | 19100 | 2510 |
| 251 | 20230912 | 142200 | 1849590290 | 19170 | 19160 | 19170 | 19160 | 320 |
| 252 | 20230912 | 142100 | 1843456090 | 19100 | 19100 | 19100 | 19100 | 161 |
| 253 | 20230912 | 142000 | 1840380990 | 19100 | 19110 | 19110 | 19100 | 61 |
| 254 | 20230912 | 141900 | 1839215790 | 19100 | 19100 | 19100 | 19100 | 0 |
| 255 | 20230912 | 141800 | 1839215790 | 19100 | 19170 | 19170 | 19100 | 274 |
| 256 | 20230912 | 141700 | 1833981160 | 19110 | 19110 | 19110 | 19110 | 192 |
| 257 | 20230912 | 141600 | 1830312040 | 19120 | 19170 | 19170 | 19120 | 103 |
| 258 | 20230912 | 141500 | 1828342530 | 19170 | 19170 | 19170 | 19170 | 10 |
| 259 | 20230912 | 141400 | 1828150830 | 19110 | 19110 | 19110 | 19110 | 40 |
| 260 | 20230912 | 141300 | 1827386430 | 19110 | 19110 | 19110 | 19110 | 1 |
| 261 | 20230912 | 141200 | 1827367320 | 19170 | 19170 | 19170 | 19170 | 5 |
| 262 | 20230912 | 141100 | 1827271470 | 19110 | 19160 | 19170 | 19110 | 65 |
| 263 | 20230912 | 141000 | 1826027970 | 19160 | 19160 | 19160 | 19160 | 0 |
| 264 | 20230912 | 140900 | 1826027970 | 19160 | 19160 | 19160 | 19160 | 2 |
| 265 | 20230912 | 140800 | 1825989650 | 19170 | 19170 | 19170 | 19170 | 3 |
| 266 | 20230912 | 140700 | 1825932140 | 19170 | 19090 | 19170 | 19090 | 162 |
| 267 | 20230912 | 140600 | 1822839480 | 19100 | 19170 | 19170 | 19100 | 97 |
| 268 | 20230912 | 140500 | 1820985940 | 19090 | 19110 | 19110 | 19090 | 821 |
| 269 | 20230912 | 140400 | 1805310140 | 19110 | 19120 | 19120 | 19110 | 112 |
| 270 | 20230912 | 140300 | 1803169750 | 19170 | 19120 | 19170 | 19120 | 23 |
| 271 | 20230912 | 140200 | 1802729910 | 19110 | 19160 | 19160 | 19080 | 590 |
| 272 | 20230912 | 140100 | 1791461210 | 19120 | 19130 | 19130 | 19120 | 99 |
| 273 | 20230912 | 140000 | 1789568260 | 19180 | 19240 | 19240 | 19180 | 367 |
| 274 | 20230912 | 135900 | 1782525520 | 19240 | 19240 | 19240 | 19190 | 471 |
| 275 | 20230912 | 135800 | 1773466030 | 19240 | 19170 | 19240 | 19170 | 187 |
| 276 | 20230912 | 135700 | 1769875790 | 19170 | 19120 | 19170 | 19120 | 560 |
| 277 | 20230912 | 135600 | 1759145860 | 19120 | 19120 | 19120 | 19120 | 108 |
| 278 | 20230912 | 135500 | 1757080900 | 19080 | 19090 | 19090 | 19080 | 264 |
| 279 | 20230912 | 135400 | 1752041680 | 19120 | 19090 | 19120 | 19090 | 11 |
| 280 | 20230912 | 135300 | 1751831660 | 19080 | 19080 | 19080 | 19080 | 25 |
| 281 | 20230912 | 135200 | 1751354660 | 19070 | 19080 | 19080 | 19070 | 35 |
| 282 | 20230912 | 135100 | 1750687200 | 19150 | 19100 | 19150 | 19050 | 582 |
| 283 | 20230912 | 135000 | 1739587990 | 19160 | 19150 | 19160 | 19150 | 167 |
| 284 | 20230912 | 134900 | 1736388580 | 19080 | 19080 | 19080 | 19080 | 78 |
| 285 | 20230912 | 134800 | 1734900340 | 19080 | 19140 | 19140 | 19080 | 52 |
| 286 | 20230912 | 134700 | 1733907580 | 19100 | 19150 | 19150 | 19100 | 144 |
| 287 | 20230912 | 134600 | 1731157130 | 19150 | 19100 | 19150 | 19100 | 60 |
| 288 | 20230912 | 134500 | 1730011030 | 19080 | 19020 | 19080 | 19020 | 183 |
| 289 | 20230912 | 134400 | 1726523830 | 19030 | 19030 | 19030 | 19030 | 15 |
| 290 | 20230912 | 134300 | 1726238380 | 19010 | 19050 | 19050 | 19010 | 317 |
| 291 | 20230912 | 134200 | 1720207750 | 19050 | 19050 | 19050 | 19050 | 11 |
| 292 | 20230912 | 134100 | 1719998200 | 19050 | 19050 | 19050 | 19050 | 44 |
| 293 | 20230912 | 134000 | 1719160000 | 19050 | 19050 | 19050 | 19050 | 48 |
| 294 | 20230912 | 133900 | 1718245600 | 19050 | 19050 | 19050 | 19030 | 117 |
| 295 | 20230912 | 133800 | 1716018750 | 19050 | 19050 | 19050 | 19050 | 212 |
| 296 | 20230912 | 133700 | 1711980150 | 19050 | 19100 | 19100 | 19000 | 1671 |
| 297 | 20230912 | 133600 | 1680163450 | 19100 | 19100 | 19100 | 19100 | 6 |
| 298 | 20230912 | 133500 | 1680048850 | 19100 | 19100 | 19100 | 19100 | 0 |
| 299 | 20230912 | 133400 | 1680048850 | 19100 | 19100 | 19100 | 19100 | 18 |
| 300 | 20230912 | 133300 | 1679705050 | 19090 | 19090 | 19090 | 19090 | 0 |
| 301 | 20230912 | 133200 | 1679705050 | 19090 | 19090 | 19090 | 19090 | 0 |
| 302 | 20230912 | 133100 | 1679705050 | 19090 | 19090 | 19090 | 19090 | 47 |
| 303 | 20230912 | 133000 | 1678807820 | 19060 | 19090 | 19090 | 19060 | 654 |
| 304 | 20230912 | 132900 | 1666330850 | 19090 | 19090 | 19090 | 19090 | 30 |
| 305 | 20230912 | 132800 | 1665758150 | 19090 | 19090 | 19090 | 19090 | 300 |
| 306 | 20230912 | 132700 | 1660031150 | 19090 | 19100 | 19100 | 19080 | 243 |
| 307 | 20230912 | 132600 | 1655392560 | 19110 | 19110 | 19110 | 19110 | 217 |
| 308 | 20230912 | 132500 | 1651245690 | 19110 | 19120 | 19120 | 19110 | 228 |
| 309 | 20230912 | 132400 | 1646887090 | 19120 | 19130 | 19130 | 19120 | 26 |
| 310 | 20230912 | 132300 | 1646389720 | 19110 | 19110 | 19110 | 19110 | 0 |
| 311 | 20230912 | 132200 | 1646389720 | 19110 | 19110 | 19110 | 19110 | 0 |
| 312 | 20230912 | 132100 | 1646389720 | 19110 | 19170 | 19170 | 19110 | 975 |
| 313 | 20230912 | 132000 | 1627748170 | 19170 | 19140 | 19170 | 19130 | 71 |
| 314 | 20230912 | 131900 | 1626389600 | 19170 | 19120 | 19180 | 19120 | 119 |
| 315 | 20230912 | 131800 | 1624108010 | 19120 | 19120 | 19120 | 19120 | 14 |
| 316 | 20230912 | 131700 | 1623840330 | 19110 | 19110 | 19110 | 19110 | 0 |
| 317 | 20230912 | 131600 | 1623840330 | 19110 | 19110 | 19110 | 19110 | 13 |
| 318 | 20230912 | 131500 | 1623591900 | 19110 | 19100 | 19120 | 19100 | 128 |
| 319 | 20230912 | 131400 | 1621145560 | 19100 | 19120 | 19120 | 19100 | 116 |
| 320 | 20230912 | 131300 | 1618928080 | 19120 | 19110 | 19120 | 19080 | 618 |
| 321 | 20230912 | 131200 | 1607123160 | 19110 | 19120 | 19120 | 19110 | 79 |
| 322 | 20230912 | 131100 | 1605612690 | 19110 | 19140 | 19140 | 19110 | 682 |
| 323 | 20230912 | 131000 | 1592570260 | 19140 | 19140 | 19140 | 19140 | 89 |
| 324 | 20230912 | 130900 | 1590866800 | 19140 | 19140 | 19200 | 19140 | 230 |
| 325 | 20230912 | 130800 | 1586459490 | 19140 | 19190 | 19190 | 19140 | 119 |
| 326 | 20230912 | 130700 | 1584180490 | 19190 | 19200 | 19200 | 19190 | 450 |
| 327 | 20230912 | 130600 | 1575542970 | 19200 | 19220 | 19220 | 19190 | 565 |
| 328 | 20230912 | 130500 | 1564697370 | 19220 | 19210 | 19220 | 19200 | 454 |
| 329 | 20230912 | 130400 | 1555978060 | 19210 | 19270 | 19270 | 19200 | 1259 |
| 330 | 20230912 | 130300 | 1531778670 | 19280 | 19310 | 19310 | 19280 | 311 |
| 331 | 20230912 | 130200 | 1525781240 | 19310 | 19310 | 19310 | 19290 | 639 |
| 332 | 20230912 | 130100 | 1513446710 | 19310 | 19360 | 19360 | 19310 | 463 |
| 333 | 20230912 | 130000 | 1504496060 | 19410 | 19370 | 19410 | 19370 | 67 |
| 334 | 20230912 | 125900 | 1503195950 | 19410 | 19410 | 19410 | 19410 | 55 |
| 335 | 20230912 | 125800 | 1502128400 | 19410 | 19370 | 19410 | 19350 | 161 |
| 336 | 20230912 | 125700 | 1499005530 | 19370 | 19420 | 19420 | 19370 | 1016 |
| 337 | 20230912 | 125600 | 1479305300 | 19420 | 19420 | 19420 | 19420 | 314 |
| 338 | 20230912 | 125500 | 1473207420 | 19410 | 19510 | 19510 | 19410 | 1308 |
| 339 | 20230912 | 125400 | 1447779070 | 19510 | 19480 | 19510 | 19380 | 1251 |
| 340 | 20230912 | 125300 | 1423436250 | 19480 | 19580 | 19580 | 19480 | 1679 |
| 341 | 20230912 | 125200 | 1390647840 | 19600 | 19580 | 19600 | 19540 | 758 |
| 342 | 20230912 | 125100 | 1375805690 | 19590 | 19600 | 19610 | 19580 | 484 |
| 343 | 20230912 | 125000 | 1366316020 | 19580 | 19500 | 19620 | 19500 | 1193 |
| 344 | 20230912 | 124900 | 1342946650 | 19530 | 19540 | 19540 | 19530 | 629 |
| 345 | 20230912 | 124800 | 1330659730 | 19540 | 19450 | 19540 | 19450 | 119 |
| 346 | 20230912 | 124700 | 1328344220 | 19530 | 19560 | 19560 | 19490 | 1801 |
| 347 | 20230912 | 124600 | 1293158290 | 19550 | 19620 | 19620 | 19540 | 850 |
| 348 | 20230912 | 124500 | 1276517550 | 19620 | 19500 | 19640 | 19500 | 3770 |
| 349 | 20230912 | 124400 | 1202659100 | 19500 | 19490 | 19510 | 19490 | 499 |
| 350 | 20230912 | 124300 | 1192929980 | 19510 | 19560 | 19580 | 19400 | 2575 |
| 351 | 20230912 | 124200 | 1142559970 | 19570 | 19300 | 19570 | 19240 | 2233 |
| 352 | 20230912 | 124100 | 1099029680 | 19300 | 19400 | 19400 | 19250 | 1150 |
| 353 | 20230912 | 124000 | 1076790910 | 19420 | 19430 | 19430 | 19420 | 415 |
| 354 | 20230912 | 123900 | 1068731260 | 19490 | 19520 | 19520 | 19420 | 656 |
| 355 | 20230912 | 123800 | 1055962310 | 19520 | 19410 | 19540 | 19410 | 796 |
| 356 | 20230912 | 123700 | 1040448630 | 19500 | 19580 | 19600 | 19410 | 1825 |
| 357 | 20230912 | 123600 | 1004809230 | 19580 | 19590 | 19640 | 19560 | 2697 |
| 358 | 20230912 | 123500 | 951941130 | 19620 | 19600 | 19620 | 19520 | 2496 |
| 359 | 20230912 | 123400 | 903022850 | 19550 | 19440 | 19620 | 19440 | 5315 |
| 360 | 20230912 | 123300 | 799200460 | 19450 | 19440 | 19460 | 19400 | 3108 |
| 361 | 20230912 | 123200 | 738771950 | 19450 | 19280 | 19450 | 19280 | 3947 |
| 362 | 20230912 | 123100 | 662324190 | 19280 | 19280 | 19280 | 19220 | 960 |
| 363 | 20230912 | 123000 | 643835580 | 19270 | 19270 | 19280 | 19230 | 192 |
| 364 | 20230912 | 122900 | 640141020 | 19230 | 19230 | 19230 | 19230 | 0 |
| 365 | 20230912 | 122800 | 640141020 | 19230 | 19230 | 19270 | 19230 | 88 |
| 366 | 20230912 | 122700 | 638448380 | 19270 | 19270 | 19270 | 19270 | 93 |
| 367 | 20230912 | 122600 | 636656270 | 19270 | 19280 | 19280 | 19270 | 140 |
| 368 | 20230912 | 122500 | 633958180 | 19280 | 19280 | 19280 | 19220 | 46 |
| 369 | 20230912 | 122400 | 633073700 | 19290 | 19200 | 19290 | 19190 | 19 |
| 370 | 20230912 | 122300 | 632708490 | 19190 | 19280 | 19290 | 19190 | 1081 |
| 371 | 20230912 | 122200 | 611877820 | 19250 | 19300 | 19300 | 19220 | 549 |
| 372 | 20230912 | 122100 | 601290560 | 19310 | 19260 | 19320 | 19170 | 1370 |
| 373 | 20230912 | 122000 | 574881190 | 19320 | 19240 | 19330 | 19240 | 1731 |
| 374 | 20230912 | 121900 | 541504830 | 19240 | 19090 | 19260 | 19090 | 1948 |
| 375 | 20230912 | 121800 | 504125970 | 19100 | 19100 | 19100 | 19100 | 0 |
| 376 | 20230912 | 121700 | 504125970 | 19100 | 19100 | 19100 | 19100 | 5 |
| 377 | 20230912 | 121600 | 504030470 | 19100 | 19100 | 19100 | 19100 | 56 |
| 378 | 20230912 | 121500 | 502960870 | 19100 | 19100 | 19100 | 19100 | 0 |
| 379 | 20230912 | 121400 | 502960870 | 19100 | 19100 | 19100 | 19100 | 0 |
| 380 | 20230912 | 121300 | 502960870 | 19100 | 19100 | 19100 | 19100 | 208 |
| 381 | 20230912 | 121200 | 498988070 | 19100 | 19100 | 19100 | 19100 | 0 |
| 382 | 20230912 | 121100 | 498988070 | 19100 | 19100 | 19100 | 19100 | 16 |
| 383 | 20230912 | 121000 | 498682470 | 19140 | 19100 | 19140 | 19100 | 52 |
| 384 | 20230912 | 120900 | 497688830 | 19100 | 19110 | 19110 | 19100 | 290 |
| 385 | 20230912 | 120800 | 492149170 | 19110 | 19110 | 19110 | 19110 | 1 |
| 386 | 20230912 | 120700 | 492130060 | 19110 | 19110 | 19110 | 19110 | 0 |
| 387 | 20230912 | 120600 | 492130060 | 19110 | 19110 | 19110 | 19110 | 38 |
| 388 | 20230912 | 120500 | 491403880 | 19140 | 19140 | 19140 | 19140 | 72 |
| 389 | 20230912 | 120400 | 490025800 | 19130 | 19110 | 19130 | 19110 | 17 |
| 390 | 20230912 | 120300 | 489700630 | 19110 | 19110 | 19110 | 19110 | 1 |
| 391 | 20230912 | 120200 | 489681520 | 19100 | 19100 | 19100 | 19100 | 65 |
| 392 | 20230912 | 120100 | 488440020 | 19100 | 19100 | 19100 | 19100 | 16 |
| 393 | 20230912 | 120000 | 488134420 | 19100 | 19100 | 19100 | 19100 | 3 |
| 394 | 20230912 | 115900 | 488077120 | 19100 | 19050 | 19100 | 19050 | 12 |
| 395 | 20230912 | 115800 | 487848270 | 19050 | 19050 | 19050 | 19050 | 0 |
| 396 | 20230912 | 115700 | 487848270 | 19050 | 19060 | 19060 | 19050 | 31 |
| 397 | 20230912 | 115600 | 487257620 | 19100 | 19100 | 19100 | 19100 | 0 |
| 398 | 20230912 | 115500 | 487257620 | 19100 | 19100 | 19100 | 19100 | 275 |
| 399 | 20230912 | 115400 | 482005120 | 19050 | 19050 | 19050 | 19050 | 211 |
| 400 | 20230912 | 115300 | 477985570 | 19050 | 19050 | 19050 | 19050 | 0 |
| 401 | 20230912 | 115200 | 477985570 | 19050 | 19050 | 19050 | 19050 | 0 |
| 402 | 20230912 | 115100 | 477985570 | 19050 | 19050 | 19050 | 19050 | 25 |
| 403 | 20230912 | 115000 | 477509320 | 19050 | 19050 | 19050 | 19050 | 0 |
| 404 | 20230912 | 114900 | 477509320 | 19050 | 19050 | 19050 | 19050 | 70 |
| 405 | 20230912 | 114800 | 476175820 | 19050 | 19050 | 19050 | 19050 | 1 |
| 406 | 20230912 | 114700 | 476156770 | 19040 | 19040 | 19040 | 19040 | 10 |
| 407 | 20230912 | 114600 | 475966370 | 19040 | 19040 | 19040 | 19040 | 12 |
| 408 | 20230912 | 114500 | 475737890 | 19040 | 19040 | 19040 | 19040 | 0 |
| 409 | 20230912 | 114400 | 475737890 | 19040 | 19040 | 19040 | 19040 | 0 |
| 410 | 20230912 | 114300 | 475737890 | 19040 | 19040 | 19040 | 19040 | 0 |
| 411 | 20230912 | 114200 | 475737890 | 19040 | 19040 | 19040 | 19040 | 250 |
| 412 | 20230912 | 114100 | 470977890 | 19040 | 19040 | 19040 | 19040 | 6 |
| 413 | 20230912 | 114000 | 470863650 | 19040 | 19040 | 19040 | 19040 | 1 |
| 414 | 20230912 | 113900 | 470844610 | 19040 | 19040 | 19040 | 19040 | 0 |
| 415 | 20230912 | 113800 | 470844610 | 19040 | 19040 | 19040 | 19040 | 30 |
| 416 | 20230912 | 113700 | 470273410 | 19040 | 19040 | 19040 | 19040 | 0 |
| 417 | 20230912 | 113600 | 470273410 | 19040 | 19040 | 19040 | 19040 | 0 |
| 418 | 20230912 | 113500 | 470273410 | 19040 | 19040 | 19040 | 19040 | 20 |
| 419 | 20230912 | 113400 | 469892610 | 19040 | 19040 | 19040 | 19040 | 4 |
| 420 | 20230912 | 113300 | 469816450 | 19040 | 19040 | 19040 | 19040 | 0 |
| 421 | 20230912 | 113200 | 469816450 | 19040 | 19040 | 19040 | 19040 | 0 |
| 422 | 20230912 | 113100 | 469816450 | 19040 | 19050 | 19050 | 19040 | 68 |
| 423 | 20230912 | 113000 | 468521620 | 19050 | 19050 | 19050 | 19050 | 20 |
| 424 | 20230912 | 112900 | 468140620 | 19100 | 19100 | 19100 | 19100 | 31 |
| 425 | 20230912 | 112800 | 467548520 | 19100 | 19100 | 19100 | 19100 | 0 |
| 426 | 20230912 | 112700 | 467548520 | 19100 | 19110 | 19110 | 19090 | 324 |
| 427 | 20230912 | 112600 | 461360200 | 19110 | 19110 | 19110 | 19110 | 0 |
| 428 | 20230912 | 112500 | 461360200 | 19110 | 19120 | 19120 | 19110 | 250 |
| 429 | 20230912 | 112400 | 456580420 | 19130 | 19130 | 19130 | 19130 | 4 |
| 430 | 20230912 | 112300 | 456503900 | 19130 | 19150 | 19150 | 19130 | 83 |
| 431 | 20230912 | 112200 | 454915710 | 19150 | 19150 | 19150 | 19150 | 20 |
| 432 | 20230912 | 112100 | 454532710 | 19150 | 19150 | 19150 | 19150 | 283 |
| 433 | 20230912 | 112000 | 449113260 | 19160 | 19160 | 19160 | 19160 | 24 |
| 434 | 20230912 | 111900 | 448653420 | 19160 | 19170 | 19170 | 19160 | 2 |
| 435 | 20230912 | 111800 | 448615090 | 19150 | 19160 | 19160 | 19150 | 13 |
| 436 | 20230912 | 111700 | 448366070 | 19160 | 19160 | 19160 | 19160 | 0 |
| 437 | 20230912 | 111600 | 448366070 | 19160 | 19170 | 19170 | 19160 | 47 |
| 438 | 20230912 | 111500 | 447465450 | 19170 | 19160 | 19170 | 19160 | 25 |
| 439 | 20230912 | 111400 | 446986350 | 19160 | 19160 | 19160 | 19160 | 73 |
| 440 | 20230912 | 111300 | 445587670 | 19160 | 19150 | 19160 | 19150 | 20 |
| 441 | 20230912 | 111200 | 445204570 | 19150 | 19150 | 19150 | 19150 | 54 |
| 442 | 20230912 | 111100 | 444170470 | 19150 | 19150 | 19150 | 19150 | 53 |
| 443 | 20230912 | 111000 | 443155520 | 19140 | 19130 | 19140 | 19130 | 135 |
| 444 | 20230912 | 110900 | 440572650 | 19130 | 19130 | 19130 | 19130 | 147 |
| 445 | 20230912 | 110800 | 437760540 | 19130 | 19140 | 19140 | 19130 | 119 |
| 446 | 20230912 | 110700 | 435483880 | 19140 | 19150 | 19150 | 19140 | 90 |
| 447 | 20230912 | 110600 | 433760430 | 19140 | 19130 | 19140 | 19130 | 97 |
| 448 | 20230912 | 110500 | 431904080 | 19120 | 19130 | 19130 | 19120 | 126 |
| 449 | 20230912 | 110400 | 429494940 | 19120 | 19120 | 19120 | 19120 | 52 |
| 450 | 20230912 | 110300 | 428500700 | 19050 | 19050 | 19050 | 19050 | 0 |
| 451 | 20230912 | 110200 | 428500700 | 19050 | 19050 | 19050 | 19050 | 0 |
| 452 | 20230912 | 110100 | 428500700 | 19050 | 19030 | 19050 | 19030 | 410 |
| 453 | 20230912 | 110000 | 420690300 | 19020 | 19030 | 19030 | 19020 | 78 |
| 454 | 20230912 | 105900 | 419206340 | 19030 | 19040 | 19050 | 19030 | 117 |
| 455 | 20230912 | 105800 | 416977720 | 19050 | 19090 | 19090 | 19040 | 431 |
| 456 | 20230912 | 105700 | 408765950 | 19090 | 19090 | 19090 | 19090 | 164 |
| 457 | 20230912 | 105600 | 405635190 | 19090 | 19130 | 19130 | 19090 | 168 |
| 458 | 20230912 | 105500 | 402425090 | 19130 | 19110 | 19130 | 19100 | 60 |
| 459 | 20230912 | 105400 | 401278830 | 19100 | 19120 | 19130 | 19100 | 35 |
| 460 | 20230912 | 105300 | 400609440 | 19130 | 19100 | 19130 | 19100 | 41 |
| 461 | 20230912 | 105200 | 399826040 | 19100 | 19150 | 19150 | 19100 | 142 |
| 462 | 20230912 | 105100 | 397112640 | 19150 | 19150 | 19160 | 19090 | 819 |
| 463 | 20230912 | 105000 | 381423890 | 19150 | 19120 | 19160 | 19090 | 356 |
| 464 | 20230912 | 104900 | 374612910 | 19120 | 18980 | 19150 | 18980 | 1651 |
| 465 | 20230912 | 104800 | 343073020 | 18980 | 18980 | 18980 | 18980 | 0 |
| 466 | 20230912 | 104700 | 343073020 | 18980 | 18980 | 18980 | 18980 | 0 |
| 467 | 20230912 | 104600 | 343073020 | 18980 | 18960 | 18980 | 18960 | 3 |
| 468 | 20230912 | 104500 | 343016120 | 18960 | 18960 | 18960 | 18960 | 4 |
| 469 | 20230912 | 104400 | 342940280 | 18980 | 18980 | 18980 | 18980 | 3 |
| 470 | 20230912 | 104300 | 342883340 | 18980 | 18980 | 18980 | 18980 | 0 |
| 471 | 20230912 | 104200 | 342883340 | 18980 | 18980 | 18980 | 18980 | 36 |
| 472 | 20230912 | 104100 | 342200060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 473 | 20230912 | 104000 | 342200060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 474 | 20230912 | 103900 | 342200060 | 18980 | 18980 | 18980 | 18980 | 36 |
| 475 | 20230912 | 103800 | 341516780 | 18990 | 18990 | 18990 | 18990 | 8 |
| 476 | 20230912 | 103700 | 341364860 | 18960 | 18960 | 18960 | 18960 | 15 |
| 477 | 20230912 | 103600 | 341080460 | 18960 | 18960 | 18960 | 18960 | 0 |
| 478 | 20230912 | 103500 | 341080460 | 18960 | 18960 | 18960 | 18960 | 31 |
| 479 | 20230912 | 103400 | 340492700 | 18950 | 18950 | 18950 | 18950 | 2 |
| 480 | 20230912 | 103300 | 340454800 | 18960 | 18960 | 18960 | 18960 | 21 |
| 481 | 20230912 | 103200 | 340056640 | 18980 | 18970 | 18980 | 18970 | 79 |
| 482 | 20230912 | 103100 | 338557560 | 18970 | 18970 | 18970 | 18960 | 109 |
| 483 | 20230912 | 103000 | 336489880 | 18970 | 18970 | 18970 | 18970 | 6 |
| 484 | 20230912 | 102900 | 336376060 | 18960 | 18960 | 18960 | 18960 | 11 |
| 485 | 20230912 | 102800 | 336167500 | 18950 | 18950 | 18950 | 18950 | 200 |
| 486 | 20230912 | 102700 | 332377500 | 18950 | 18940 | 18950 | 18940 | 36 |
| 487 | 20230912 | 102600 | 331695350 | 18940 | 18940 | 18940 | 18940 | 1 |
| 488 | 20230912 | 102500 | 331676410 | 18930 | 18920 | 18930 | 18920 | 65 |
| 489 | 20230912 | 102400 | 330446040 | 18920 | 18920 | 18920 | 18920 | 0 |
| 490 | 20230912 | 102300 | 330446040 | 18920 | 18920 | 18920 | 18920 | 10 |
| 491 | 20230912 | 102200 | 330256840 | 18920 | 18920 | 18920 | 18920 | 0 |
| 492 | 20230912 | 102100 | 330256840 | 18920 | 18920 | 18920 | 18920 | 0 |
| 493 | 20230912 | 102000 | 330256840 | 18920 | 18920 | 18920 | 18920 | 10 |
| 494 | 20230912 | 101900 | 330067640 | 18920 | 18930 | 18930 | 18920 | 11 |
| 495 | 20230912 | 101800 | 329859440 | 18930 | 18930 | 18930 | 18930 | 21 |
| 496 | 20230912 | 101700 | 329461910 | 18870 | 18870 | 18870 | 18870 | 0 |
| 497 | 20230912 | 101600 | 329461910 | 18870 | 18870 | 18870 | 18870 | 72 |
| 498 | 20230912 | 101500 | 328103270 | 18860 | 18860 | 18860 | 18860 | 102 |
| 499 | 20230912 | 101400 | 326179550 | 18860 | 18870 | 18870 | 18860 | 100 |
| 500 | 20230912 | 101300 | 324293540 | 18860 | 18880 | 18880 | 18860 | 779 |
| 501 | 20230912 | 101200 | 309593910 | 18880 | 18880 | 18880 | 18880 | 3 |
| 502 | 20230912 | 101100 | 309537270 | 18880 | 18880 | 18880 | 18880 | 0 |
| 503 | 20230912 | 101000 | 309537270 | 18880 | 18890 | 18890 | 18880 | 420 |
| 504 | 20230912 | 100900 | 301607660 | 18880 | 18880 | 18880 | 18880 | 156 |
| 505 | 20230912 | 100800 | 298662380 | 18880 | 18880 | 18880 | 18880 | 210 |
| 506 | 20230912 | 100700 | 294697580 | 18880 | 18880 | 18880 | 18880 | 0 |
| 507 | 20230912 | 100600 | 294697580 | 18880 | 18880 | 18880 | 18880 | 2 |
| 508 | 20230912 | 100500 | 294659820 | 18880 | 18880 | 18880 | 18880 | 8 |
| 509 | 20230912 | 100400 | 294508780 | 18870 | 18920 | 18920 | 18870 | 200 |
| 510 | 20230912 | 100300 | 290730770 | 18910 | 18860 | 18910 | 18860 | 110 |
| 511 | 20230912 | 100200 | 288655670 | 18860 | 18890 | 18890 | 18860 | 93 |
| 512 | 20230912 | 100100 | 286900430 | 18910 | 18910 | 18910 | 18910 | 0 |
| 513 | 20230912 | 100000 | 286900430 | 18910 | 18870 | 18910 | 18870 | 92 |
| 514 | 20230912 | 095900 | 285162390 | 18870 | 18870 | 18870 | 18870 | 0 |
| 515 | 20230912 | 095800 | 285162390 | 18870 | 18880 | 18880 | 18870 | 269 |
| 516 | 20230912 | 095700 | 280085860 | 18880 | 18900 | 18900 | 18880 | 176 |
| 517 | 20230912 | 095600 | 276761710 | 18900 | 18910 | 18910 | 18900 | 424 |
| 518 | 20230912 | 095500 | 268748100 | 18900 | 18900 | 18900 | 18900 | 204 |
| 519 | 20230912 | 095400 | 264892500 | 18910 | 18930 | 18930 | 18910 | 233 |
| 520 | 20230912 | 095300 | 260485510 | 18930 | 18930 | 18930 | 18930 | 149 |
| 521 | 20230912 | 095200 | 257664940 | 18930 | 18950 | 18950 | 18930 | 44 |
| 522 | 20230912 | 095100 | 256831800 | 18960 | 18960 | 18960 | 18960 | 54 |
| 523 | 20230912 | 095000 | 255807960 | 18960 | 18960 | 18960 | 18960 | 51 |
| 524 | 20230912 | 094900 | 254841000 | 18960 | 18960 | 18960 | 18960 | 0 |
| 525 | 20230912 | 094800 | 254841000 | 18960 | 19010 | 19010 | 18960 | 13 |
| 526 | 20230912 | 094700 | 254594370 | 19020 | 19010 | 19020 | 19010 | 3 |
| 527 | 20230912 | 094600 | 254537320 | 19020 | 18930 | 19020 | 18930 | 9 |
| 528 | 20230912 | 094500 | 254366590 | 18930 | 18930 | 18930 | 18930 | 106 |
| 529 | 20230912 | 094400 | 252360010 | 18920 | 18920 | 18920 | 18920 | 0 |
| 530 | 20230912 | 094300 | 252360010 | 18920 | 18920 | 18920 | 18920 | 0 |
| 531 | 20230912 | 094200 | 252360010 | 18920 | 18920 | 18920 | 18920 | 1 |
| 532 | 20230912 | 094100 | 252341090 | 18910 | 18910 | 18910 | 18910 | 30 |
| 533 | 20230912 | 094000 | 251773790 | 18910 | 18910 | 18910 | 18910 | 0 |
| 534 | 20230912 | 093900 | 251773790 | 18910 | 18910 | 18910 | 18910 | 0 |
| 535 | 20230912 | 093800 | 251773790 | 18910 | 18910 | 18910 | 18910 | 0 |
| 536 | 20230912 | 093700 | 251773790 | 18910 | 18910 | 18910 | 18910 | 16 |
| 537 | 20230912 | 093600 | 251471230 | 18900 | 18940 | 18980 | 18900 | 361 |
| 538 | 20230912 | 093500 | 244626290 | 18890 | 18890 | 18890 | 18890 | 0 |
| 539 | 20230912 | 093400 | 244626290 | 18890 | 18890 | 18890 | 18890 | 25 |
| 540 | 20230912 | 093300 | 244154040 | 18890 | 18890 | 18890 | 18890 | 18 |
| 541 | 20230912 | 093200 | 243814020 | 18890 | 18910 | 18910 | 18890 | 107 |
| 542 | 20230912 | 093100 | 241791240 | 18910 | 18920 | 18920 | 18910 | 230 |
| 543 | 20230912 | 093000 | 237439690 | 18920 | 18920 | 18920 | 18920 | 205 |
| 544 | 20230912 | 092900 | 233561090 | 18920 | 18940 | 18940 | 18920 | 301 |
| 545 | 20230912 | 092800 | 227864710 | 18940 | 18980 | 18980 | 18940 | 35 |
| 546 | 20230912 | 092700 | 227200730 | 18980 | 18980 | 18980 | 18980 | 5 |
| 547 | 20230912 | 092600 | 227105830 | 18980 | 18970 | 18980 | 18960 | 28 |
| 548 | 20230912 | 092500 | 226574660 | 18980 | 19030 | 19030 | 18980 | 319 |
| 549 | 20230912 | 092400 | 220510760 | 19040 | 19040 | 19040 | 19030 | 166 |
| 550 | 20230912 | 092300 | 217350130 | 19040 | 19050 | 19050 | 19040 | 147 |
| 551 | 20230912 | 092200 | 214550140 | 19050 | 19050 | 19050 | 19050 | 26 |
| 552 | 20230912 | 092100 | 214054840 | 19110 | 19100 | 19110 | 19100 | 504 |
| 553 | 20230912 | 092000 | 204424300 | 19040 | 19040 | 19040 | 19040 | 0 |
| 554 | 20230912 | 091900 | 204424300 | 19040 | 19070 | 19070 | 19040 | 154 |
| 555 | 20230912 | 091800 | 201491930 | 19110 | 19040 | 19130 | 19040 | 414 |
| 556 | 20230912 | 091700 | 193603190 | 19030 | 19030 | 19030 | 19030 | 174 |
| 557 | 20230912 | 091600 | 190291970 | 19010 | 18930 | 19010 | 18930 | 376 |
| 558 | 20230912 | 091500 | 183151370 | 18930 | 18930 | 18930 | 18930 | 2 |
| 559 | 20230912 | 091400 | 183113510 | 18930 | 19000 | 19000 | 18930 | 30 |
| 560 | 20230912 | 091300 | 182544650 | 18940 | 18940 | 18940 | 18940 | 42 |
| 561 | 20230912 | 091200 | 181749170 | 18930 | 19010 | 19010 | 18930 | 63 |
| 562 | 20230912 | 091100 | 180555020 | 19010 | 19000 | 19010 | 19000 | 104 |
| 563 | 20230912 | 091000 | 178578140 | 19000 | 18930 | 19000 | 18930 | 467 |
| 564 | 20230912 | 090900 | 169727240 | 18930 | 18880 | 18930 | 18880 | 420 |
| 565 | 20230912 | 090800 | 161783150 | 18820 | 18850 | 18920 | 18820 | 243 |
| 566 | 20230912 | 090700 | 157199290 | 18920 | 18830 | 18920 | 18810 | 374 |
| 567 | 20230912 | 090600 | 150160350 | 18830 | 18820 | 18840 | 18820 | 284 |
| 568 | 20230912 | 090500 | 144813860 | 18820 | 18830 | 18930 | 18820 | 196 |
| 569 | 20230912 | 090400 | 141113950 | 18820 | 18830 | 18970 | 18810 | 793 |
| 570 | 20230912 | 090300 | 126146680 | 18870 | 18830 | 18890 | 18820 | 1147 |
| 571 | 20230912 | 090200 | 104543950 | 18840 | 18860 | 18900 | 18830 | 1309 |
| 572 | 20230912 | 090100 | 79870520 | 18840 | 18850 | 19000 | 18840 | 3126 |
| 573 | 20230912 | 090000 | 20894660 | 19000 | 19000 | 19000 | 18810 | 1103 |