31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 3 | 20230918 | 183800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 4 | 20230918 | 183700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 5 | 20230918 | 183600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 6 | 20230918 | 183500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 7 | 20230918 | 183400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 8 | 20230918 | 183300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 9 | 20230918 | 183200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 10 | 20230918 | 183100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 11 | 20230918 | 183000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 12 | 20230918 | 182900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 13 | 20230918 | 182800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 14 | 20230918 | 182700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 15 | 20230918 | 182600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 16 | 20230918 | 182500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 17 | 20230918 | 182400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 18 | 20230918 | 182300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 19 | 20230918 | 182200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 20 | 20230918 | 182100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 21 | 20230918 | 182000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 22 | 20230918 | 181900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 23 | 20230918 | 181800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 24 | 20230918 | 181700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 25 | 20230918 | 181600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 26 | 20230918 | 181500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 27 | 20230918 | 181400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 28 | 20230918 | 181300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 29 | 20230918 | 181200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 30 | 20230918 | 181100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 31 | 20230918 | 181000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 32 | 20230918 | 180900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 33 | 20230918 | 180800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 34 | 20230918 | 180700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 35 | 20230918 | 180600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 36 | 20230918 | 180500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 37 | 20230918 | 180400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 38 | 20230918 | 180300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 39 | 20230918 | 180200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 40 | 20230918 | 180100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 41 | 20230918 | 180000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 42 | 20230918 | 175900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 43 | 20230918 | 175800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 44 | 20230918 | 175700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 45 | 20230918 | 175600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 46 | 20230918 | 175500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 47 | 20230918 | 175400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 48 | 20230918 | 175300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 49 | 20230918 | 175200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 50 | 20230918 | 175100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 51 | 20230918 | 175000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 52 | 20230918 | 174900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 53 | 20230918 | 174800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 54 | 20230918 | 174700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 55 | 20230918 | 174600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 56 | 20230918 | 174500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 57 | 20230918 | 174400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 58 | 20230918 | 174300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 59 | 20230918 | 174200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 60 | 20230918 | 174100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 61 | 20230918 | 174000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 62 | 20230918 | 173900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 63 | 20230918 | 173800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 64 | 20230918 | 173700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 65 | 20230918 | 173600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 66 | 20230918 | 173500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 67 | 20230918 | 173400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 68 | 20230918 | 173300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 69 | 20230918 | 173200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 70 | 20230918 | 173100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 71 | 20230918 | 173000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 72 | 20230918 | 172900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 73 | 20230918 | 172800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 74 | 20230918 | 172700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 75 | 20230918 | 172600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 76 | 20230918 | 172500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 77 | 20230918 | 172400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 78 | 20230918 | 172300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 79 | 20230918 | 172200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 80 | 20230918 | 172100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 81 | 20230918 | 172000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 82 | 20230918 | 171900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 83 | 20230918 | 171800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 84 | 20230918 | 171700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 85 | 20230918 | 171600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 86 | 20230918 | 171500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 87 | 20230918 | 171400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 88 | 20230918 | 171300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 89 | 20230918 | 171200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 90 | 20230918 | 171100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 91 | 20230918 | 171000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 92 | 20230918 | 170900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 93 | 20230918 | 170800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 94 | 20230918 | 170700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 95 | 20230918 | 170600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 96 | 20230918 | 170500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 97 | 20230918 | 170400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 98 | 20230918 | 170300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 99 | 20230918 | 170200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 100 | 20230918 | 170100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 101 | 20230918 | 170000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 102 | 20230918 | 165900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 103 | 20230918 | 165800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 104 | 20230918 | 165700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 105 | 20230918 | 165600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 106 | 20230918 | 165500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 107 | 20230918 | 165400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 108 | 20230918 | 165300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 109 | 20230918 | 165200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 110 | 20230918 | 165100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 111 | 20230918 | 165000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 112 | 20230918 | 164900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 113 | 20230918 | 164800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 114 | 20230918 | 164700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 115 | 20230918 | 164600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 116 | 20230918 | 164500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 117 | 20230918 | 164400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 118 | 20230918 | 164300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 119 | 20230918 | 164200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 120 | 20230918 | 164100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 121 | 20230918 | 164000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 122 | 20230918 | 163900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 123 | 20230918 | 163800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 124 | 20230918 | 163700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 125 | 20230918 | 163600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 126 | 20230918 | 163500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 127 | 20230918 | 163400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 128 | 20230918 | 163300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 129 | 20230918 | 163200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 130 | 20230918 | 163100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 131 | 20230918 | 163000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 132 | 20230918 | 162900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 133 | 20230918 | 162800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 134 | 20230918 | 162700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 135 | 20230918 | 162600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 136 | 20230918 | 162500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 137 | 20230918 | 162400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 138 | 20230918 | 162300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 139 | 20230918 | 162200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 140 | 20230918 | 162100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 141 | 20230918 | 162000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 142 | 20230918 | 161900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 143 | 20230918 | 161800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 144 | 20230918 | 161700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 145 | 20230918 | 161600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 146 | 20230918 | 161500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 147 | 20230918 | 161400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 148 | 20230918 | 161300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 149 | 20230918 | 161200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 150 | 20230918 | 161100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 151 | 20230918 | 161000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 152 | 20230918 | 160900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 153 | 20230918 | 160800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 154 | 20230918 | 160700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 155 | 20230918 | 160600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 156 | 20230918 | 160500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 157 | 20230918 | 160400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 158 | 20230918 | 160300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 159 | 20230918 | 160200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 160 | 20230918 | 160100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 161 | 20230918 | 160000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 162 | 20230918 | 155900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 163 | 20230918 | 155800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 164 | 20230918 | 155700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 165 | 20230918 | 155600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 166 | 20230918 | 155500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 167 | 20230918 | 155400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 168 | 20230918 | 155300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 169 | 20230918 | 155200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 170 | 20230918 | 155100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 171 | 20230918 | 155000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 172 | 20230918 | 154900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 173 | 20230918 | 154800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 174 | 20230918 | 154700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 175 | 20230918 | 154600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 176 | 20230918 | 154500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 177 | 20230918 | 154400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 178 | 20230918 | 154300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 179 | 20230918 | 154200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 180 | 20230918 | 154100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 181 | 20230918 | 154000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 182 | 20230918 | 153900 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 183 | 20230918 | 153800 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 184 | 20230918 | 153700 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 185 | 20230918 | 153600 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 186 | 20230918 | 153500 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 187 | 20230918 | 153400 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 188 | 20230918 | 153300 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 189 | 20230918 | 153200 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 190 | 20230918 | 153100 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 0 |
| 191 | 20230918 | 153000 | 9235422510 | 11930 | 11930 | 11930 | 11930 | 13630 |
| 192 | 20230918 | 152900 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20230918 | 152800 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20230918 | 152700 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20230918 | 152600 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20230918 | 152500 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20230918 | 152400 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20230918 | 152300 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20230918 | 152200 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20230918 | 152100 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20230918 | 152000 | 9072816610 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20230918 | 151900 | 9072816610 | 11810 | 11810 | 11900 | 11790 | 4059 |
| 203 | 20230918 | 151800 | 9024846360 | 11800 | 11830 | 11930 | 11780 | 14821 |
| 204 | 20230918 | 151700 | 8849717590 | 11860 | 11900 | 11900 | 11800 | 7724 |
| 205 | 20230918 | 151600 | 8758297930 | 11880 | 12060 | 12090 | 11880 | 17560 |
| 206 | 20230918 | 151500 | 8547618690 | 12060 | 12070 | 12070 | 12050 | 1815 |
| 207 | 20230918 | 151400 | 8525726820 | 12060 | 12040 | 12070 | 12020 | 2899 |
| 208 | 20230918 | 151300 | 8490810870 | 12040 | 12030 | 12060 | 12020 | 4016 |
| 209 | 20230918 | 151200 | 8442511570 | 12030 | 12040 | 12070 | 12030 | 1871 |
| 210 | 20230918 | 151100 | 8419943900 | 12050 | 12080 | 12090 | 12040 | 3133 |
| 211 | 20230918 | 151000 | 8382134420 | 12080 | 12020 | 12090 | 12000 | 2857 |
| 212 | 20230918 | 150900 | 8347734640 | 12020 | 12000 | 12100 | 11980 | 3789 |
| 213 | 20230918 | 150800 | 8302090580 | 12010 | 12020 | 12020 | 11980 | 3726 |
| 214 | 20230918 | 150700 | 8257374260 | 12010 | 12020 | 12070 | 11970 | 5424 |
| 215 | 20230918 | 150600 | 8192223710 | 12020 | 12080 | 12090 | 12010 | 7455 |
| 216 | 20230918 | 150500 | 8102427430 | 12070 | 12030 | 12150 | 12030 | 26486 |
| 217 | 20230918 | 150400 | 7781978560 | 12030 | 12100 | 12120 | 12030 | 18509 |
| 218 | 20230918 | 150300 | 7558331190 | 12110 | 12060 | 12120 | 12040 | 14813 |
| 219 | 20230918 | 150200 | 7379468180 | 12060 | 12050 | 12100 | 12040 | 38761 |
| 220 | 20230918 | 150100 | 6911711860 | 12050 | 11970 | 12090 | 11930 | 24800 |
| 221 | 20230918 | 150000 | 6613298920 | 12000 | 12030 | 12040 | 11950 | 26903 |
| 222 | 20230918 | 145900 | 6290027010 | 12050 | 11890 | 12050 | 11860 | 22430 |
| 223 | 20230918 | 145800 | 6021636600 | 11860 | 11880 | 11950 | 11850 | 7371 |
| 224 | 20230918 | 145700 | 5933841520 | 11880 | 11800 | 11880 | 11790 | 2222 |
| 225 | 20230918 | 145600 | 5907541950 | 11790 | 11790 | 11810 | 11770 | 988 |
| 226 | 20230918 | 145500 | 5895898300 | 11790 | 11810 | 11820 | 11790 | 1944 |
| 227 | 20230918 | 145400 | 5872968770 | 11800 | 11790 | 11820 | 11780 | 1351 |
| 228 | 20230918 | 145300 | 5857027220 | 11790 | 11790 | 11820 | 11780 | 1049 |
| 229 | 20230918 | 145200 | 5844653540 | 11820 | 11820 | 11830 | 11790 | 1310 |
| 230 | 20230918 | 145100 | 5829200610 | 11860 | 11840 | 11860 | 11790 | 3931 |
| 231 | 20230918 | 145000 | 5782774920 | 11840 | 11900 | 11900 | 11830 | 5397 |
| 232 | 20230918 | 144900 | 5718870320 | 11900 | 11890 | 11920 | 11850 | 6647 |
| 233 | 20230918 | 144800 | 5639822090 | 11870 | 11860 | 11970 | 11840 | 8690 |
| 234 | 20230918 | 144700 | 5536248930 | 11840 | 11900 | 11950 | 11830 | 7807 |
| 235 | 20230918 | 144600 | 5443427520 | 11950 | 11920 | 11960 | 11860 | 14991 |
| 236 | 20230918 | 144500 | 5264919020 | 11920 | 11660 | 11970 | 11660 | 36591 |
| 237 | 20230918 | 144400 | 4829478640 | 11650 | 11600 | 11650 | 11600 | 1112 |
| 238 | 20230918 | 144300 | 4816545390 | 11650 | 11650 | 11650 | 11650 | 12 |
| 239 | 20230918 | 144200 | 4816405590 | 11650 | 11650 | 11650 | 11640 | 94 |
| 240 | 20230918 | 144100 | 4815311410 | 11650 | 11610 | 11650 | 11590 | 1015 |
| 241 | 20230918 | 144000 | 4803532960 | 11630 | 11630 | 11630 | 11630 | 2 |
| 242 | 20230918 | 143900 | 4803509700 | 11600 | 11630 | 11630 | 11600 | 379 |
| 243 | 20230918 | 143800 | 4799102020 | 11650 | 11640 | 11650 | 11630 | 1182 |
| 244 | 20230918 | 143700 | 4785353400 | 11640 | 11610 | 11640 | 11610 | 1416 |
| 245 | 20230918 | 143600 | 4768889010 | 11610 | 11630 | 11630 | 11610 | 385 |
| 246 | 20230918 | 143500 | 4764415200 | 11630 | 11630 | 11640 | 11630 | 105 |
| 247 | 20230918 | 143400 | 4763193200 | 11620 | 11640 | 11640 | 11620 | 93 |
| 248 | 20230918 | 143300 | 4762112190 | 11640 | 11640 | 11650 | 11630 | 682 |
| 249 | 20230918 | 143200 | 4754168720 | 11650 | 11610 | 11650 | 11590 | 1942 |
| 250 | 20230918 | 143100 | 4731588770 | 11630 | 11630 | 11640 | 11610 | 1410 |
| 251 | 20230918 | 143000 | 4715190180 | 11630 | 11600 | 11650 | 11550 | 2686 |
| 252 | 20230918 | 142900 | 4683951430 | 11600 | 11570 | 11600 | 11570 | 740 |
| 253 | 20230918 | 142800 | 4675371970 | 11570 | 11570 | 11570 | 11570 | 8 |
| 254 | 20230918 | 142700 | 4675279410 | 11570 | 11590 | 11590 | 11570 | 109 |
| 255 | 20230918 | 142600 | 4674017790 | 11570 | 11590 | 11590 | 11560 | 119 |
| 256 | 20230918 | 142500 | 4672641110 | 11590 | 11560 | 11600 | 11560 | 1901 |
| 257 | 20230918 | 142400 | 4650601760 | 11560 | 11560 | 11570 | 11560 | 125 |
| 258 | 20230918 | 142300 | 4649156540 | 11560 | 11570 | 11570 | 11560 | 30 |
| 259 | 20230918 | 142200 | 4648809570 | 11560 | 11590 | 11590 | 11560 | 1601 |
| 260 | 20230918 | 142100 | 4630281160 | 11600 | 11590 | 11600 | 11590 | 97 |
| 261 | 20230918 | 142000 | 4629156920 | 11600 | 11600 | 11600 | 11600 | 60 |
| 262 | 20230918 | 141900 | 4628460920 | 11600 | 11600 | 11600 | 11600 | 0 |
| 263 | 20230918 | 141800 | 4628460920 | 11600 | 11590 | 11600 | 11590 | 111 |
| 264 | 20230918 | 141700 | 4627173430 | 11600 | 11600 | 11600 | 11590 | 5 |
| 265 | 20230918 | 141600 | 4627115460 | 11590 | 11590 | 11590 | 11590 | 440 |
| 266 | 20230918 | 141500 | 4622015860 | 11580 | 11580 | 11580 | 11580 | 0 |
| 267 | 20230918 | 141400 | 4622015860 | 11580 | 11580 | 11600 | 11580 | 182 |
| 268 | 20230918 | 141300 | 4619905550 | 11580 | 11580 | 11580 | 11580 | 136 |
| 269 | 20230918 | 141200 | 4618330670 | 11590 | 11580 | 11590 | 11580 | 22 |
| 270 | 20230918 | 141100 | 4618075750 | 11590 | 11570 | 11590 | 11570 | 201 |
| 271 | 20230918 | 141000 | 4615746600 | 11580 | 11590 | 11590 | 11570 | 71 |
| 272 | 20230918 | 140900 | 4614924450 | 11580 | 11580 | 11580 | 11580 | 36 |
| 273 | 20230918 | 140800 | 4614507570 | 11590 | 11580 | 11590 | 11580 | 30 |
| 274 | 20230918 | 140700 | 4614159900 | 11590 | 11580 | 11590 | 11580 | 117 |
| 275 | 20230918 | 140600 | 4612804430 | 11590 | 11590 | 11590 | 11590 | 33 |
| 276 | 20230918 | 140500 | 4612421960 | 11590 | 11590 | 11600 | 11590 | 259 |
| 277 | 20230918 | 140400 | 4609420050 | 11590 | 11590 | 11590 | 11590 | 37 |
| 278 | 20230918 | 140300 | 4608991220 | 11590 | 11600 | 11600 | 11550 | 262 |
| 279 | 20230918 | 140200 | 4605958480 | 11600 | 11590 | 11600 | 11590 | 736 |
| 280 | 20230918 | 140100 | 4597421880 | 11590 | 11560 | 11600 | 11560 | 668 |
| 281 | 20230918 | 140000 | 4589681920 | 11560 | 11560 | 11570 | 11560 | 434 |
| 282 | 20230918 | 135900 | 4584664400 | 11540 | 11550 | 11550 | 11540 | 67 |
| 283 | 20230918 | 135800 | 4583891050 | 11560 | 11560 | 11560 | 11560 | 11 |
| 284 | 20230918 | 135700 | 4583763890 | 11550 | 11550 | 11550 | 11540 | 636 |
| 285 | 20230918 | 135600 | 4576418550 | 11550 | 11520 | 11550 | 11520 | 392 |
| 286 | 20230918 | 135500 | 4571894110 | 11540 | 11540 | 11540 | 11540 | 14 |
| 287 | 20230918 | 135400 | 4571732550 | 11540 | 11530 | 11540 | 11530 | 8 |
| 288 | 20230918 | 135300 | 4571640250 | 11530 | 11520 | 11550 | 11520 | 285 |
| 289 | 20230918 | 135200 | 4568350940 | 11500 | 11510 | 11520 | 11500 | 40 |
| 290 | 20230918 | 135100 | 4567890900 | 11510 | 11500 | 11510 | 11500 | 83 |
| 291 | 20230918 | 135000 | 4566935580 | 11510 | 11510 | 11510 | 11510 | 10 |
| 292 | 20230918 | 134900 | 4566820480 | 11510 | 11500 | 11510 | 11500 | 328 |
| 293 | 20230918 | 134800 | 4563047840 | 11510 | 11510 | 11510 | 11500 | 122 |
| 294 | 20230918 | 134700 | 4561643630 | 11510 | 11510 | 11510 | 11510 | 10 |
| 295 | 20230918 | 134600 | 4561528530 | 11510 | 11510 | 11510 | 11510 | 0 |
| 296 | 20230918 | 134500 | 4561528530 | 11510 | 11480 | 11510 | 11480 | 59 |
| 297 | 20230918 | 134400 | 4560851150 | 11480 | 11490 | 11490 | 11480 | 422 |
| 298 | 20230918 | 134300 | 4556004430 | 11520 | 11500 | 11520 | 11490 | 470 |
| 299 | 20230918 | 134200 | 4550603250 | 11500 | 11500 | 11500 | 11490 | 381 |
| 300 | 20230918 | 134100 | 4546221980 | 11490 | 11500 | 11500 | 11490 | 990 |
| 301 | 20230918 | 134000 | 4534844540 | 11500 | 11500 | 11520 | 11500 | 1266 |
| 302 | 20230918 | 133900 | 4520285520 | 11500 | 11520 | 11520 | 11500 | 2931 |
| 303 | 20230918 | 133800 | 4486538830 | 11520 | 11530 | 11540 | 11520 | 2606 |
| 304 | 20230918 | 133700 | 4456504670 | 11530 | 11540 | 11550 | 11530 | 1584 |
| 305 | 20230918 | 133600 | 4438231330 | 11550 | 11550 | 11560 | 11540 | 1534 |
| 306 | 20230918 | 133500 | 4420520670 | 11560 | 11570 | 11570 | 11550 | 3023 |
| 307 | 20230918 | 133400 | 4385599490 | 11570 | 11560 | 11570 | 11550 | 1635 |
| 308 | 20230918 | 133300 | 4366699540 | 11560 | 11560 | 11580 | 11560 | 331 |
| 309 | 20230918 | 133200 | 4362870160 | 11580 | 11570 | 11580 | 11560 | 869 |
| 310 | 20230918 | 133100 | 4352817730 | 11590 | 11580 | 11590 | 11570 | 471 |
| 311 | 20230918 | 133000 | 4347366670 | 11580 | 11590 | 11590 | 11570 | 622 |
| 312 | 20230918 | 132900 | 4340162740 | 11610 | 11600 | 11610 | 11590 | 198 |
| 313 | 20230918 | 132800 | 4337866100 | 11610 | 11590 | 11610 | 11590 | 967 |
| 314 | 20230918 | 132700 | 4326657370 | 11610 | 11620 | 11620 | 11600 | 70 |
| 315 | 20230918 | 132600 | 4325845020 | 11630 | 11600 | 11630 | 11600 | 200 |
| 316 | 20230918 | 132500 | 4323521200 | 11610 | 11590 | 11610 | 11570 | 200 |
| 317 | 20230918 | 132400 | 4321205000 | 11590 | 11570 | 11590 | 11570 | 466 |
| 318 | 20230918 | 132300 | 4315804120 | 11570 | 11570 | 11570 | 11570 | 13 |
| 319 | 20230918 | 132200 | 4315653710 | 11590 | 11570 | 11590 | 11570 | 53 |
| 320 | 20230918 | 132100 | 4315040480 | 11570 | 11570 | 11570 | 11570 | 79 |
| 321 | 20230918 | 132000 | 4314126450 | 11580 | 11560 | 11580 | 11560 | 201 |
| 322 | 20230918 | 131900 | 4311801270 | 11560 | 11590 | 11590 | 11560 | 195 |
| 323 | 20230918 | 131800 | 4309544320 | 11590 | 11590 | 11590 | 11570 | 77 |
| 324 | 20230918 | 131700 | 4308653390 | 11570 | 11570 | 11570 | 11570 | 23 |
| 325 | 20230918 | 131600 | 4308387280 | 11590 | 11580 | 11590 | 11580 | 405 |
| 326 | 20230918 | 131500 | 4303697130 | 11580 | 11570 | 11580 | 11570 | 227 |
| 327 | 20230918 | 131400 | 4301069680 | 11570 | 11590 | 11590 | 11570 | 1856 |
| 328 | 20230918 | 131300 | 4279588130 | 11590 | 11610 | 11610 | 11590 | 744 |
| 329 | 20230918 | 131200 | 4270957920 | 11610 | 11620 | 11620 | 11610 | 175 |
| 330 | 20230918 | 131100 | 4268925670 | 11620 | 11620 | 11620 | 11620 | 85 |
| 331 | 20230918 | 131000 | 4267937970 | 11620 | 11610 | 11620 | 11610 | 157 |
| 332 | 20230918 | 130900 | 4266115100 | 11610 | 11610 | 11610 | 11600 | 14 |
| 333 | 20230918 | 130800 | 4265952580 | 11610 | 11610 | 11610 | 11610 | 325 |
| 334 | 20230918 | 130700 | 4262179330 | 11610 | 11610 | 11610 | 11610 | 20 |
| 335 | 20230918 | 130600 | 4261947130 | 11620 | 11600 | 11620 | 11600 | 50 |
| 336 | 20230918 | 130500 | 4261367110 | 11600 | 11600 | 11600 | 11600 | 0 |
| 337 | 20230918 | 130400 | 4261367110 | 11600 | 11600 | 11600 | 11600 | 49 |
| 338 | 20230918 | 130300 | 4260798710 | 11600 | 11640 | 11640 | 11600 | 887 |
| 339 | 20230918 | 130200 | 4250504590 | 11640 | 11620 | 11640 | 11620 | 73 |
| 340 | 20230918 | 130100 | 4249656280 | 11640 | 11620 | 11640 | 11620 | 35 |
| 341 | 20230918 | 130000 | 4249249540 | 11620 | 11580 | 11620 | 11580 | 576 |
| 342 | 20230918 | 125900 | 4242578620 | 11580 | 11620 | 11620 | 11580 | 123 |
| 343 | 20230918 | 125800 | 4241154040 | 11580 | 11590 | 11590 | 11580 | 1235 |
| 344 | 20230918 | 125700 | 4226846160 | 11590 | 11590 | 11590 | 11590 | 427 |
| 345 | 20230918 | 125600 | 4221897230 | 11590 | 11630 | 11650 | 11590 | 17 |
| 346 | 20230918 | 125500 | 4221699560 | 11590 | 11590 | 11590 | 11590 | 117 |
| 347 | 20230918 | 125400 | 4220343530 | 11590 | 11640 | 11640 | 11590 | 922 |
| 348 | 20230918 | 125300 | 4209645500 | 11640 | 11640 | 11640 | 11640 | 101 |
| 349 | 20230918 | 125200 | 4208469860 | 11610 | 11610 | 11630 | 11610 | 254 |
| 350 | 20230918 | 125100 | 4205520900 | 11610 | 11630 | 11630 | 11610 | 430 |
| 351 | 20230918 | 125000 | 4200528560 | 11610 | 11610 | 11640 | 11610 | 102 |
| 352 | 20230918 | 124900 | 4199344310 | 11610 | 11640 | 11640 | 11610 | 106 |
| 353 | 20230918 | 124800 | 4198113190 | 11640 | 11640 | 11640 | 11640 | 2 |
| 354 | 20230918 | 124700 | 4198089910 | 11640 | 11650 | 11650 | 11640 | 559 |
| 355 | 20230918 | 124600 | 4191579500 | 11650 | 11640 | 11650 | 11630 | 172 |
| 356 | 20230918 | 124500 | 4189577970 | 11630 | 11610 | 11630 | 11600 | 632 |
| 357 | 20230918 | 124400 | 4182230520 | 11610 | 11560 | 11610 | 11560 | 1168 |
| 358 | 20230918 | 124300 | 4168681440 | 11570 | 11580 | 11580 | 11570 | 1131 |
| 359 | 20230918 | 124200 | 4155593040 | 11600 | 11590 | 11600 | 11580 | 1508 |
| 360 | 20230918 | 124100 | 4138117620 | 11610 | 11600 | 11610 | 11590 | 999 |
| 361 | 20230918 | 124000 | 4126534120 | 11590 | 11600 | 11610 | 11590 | 855 |
| 362 | 20230918 | 123900 | 4116615260 | 11600 | 11600 | 11600 | 11600 | 367 |
| 363 | 20230918 | 123800 | 4112358060 | 11600 | 11630 | 11630 | 11600 | 291 |
| 364 | 20230918 | 123700 | 4108980400 | 11640 | 11590 | 11640 | 11590 | 184 |
| 365 | 20230918 | 123600 | 4106846920 | 11590 | 11600 | 11600 | 11590 | 982 |
| 366 | 20230918 | 123500 | 4095456420 | 11600 | 11620 | 11620 | 11600 | 870 |
| 367 | 20230918 | 123400 | 4085352350 | 11620 | 11630 | 11630 | 11620 | 240 |
| 368 | 20230918 | 123300 | 4082562320 | 11630 | 11640 | 11640 | 11630 | 341 |
| 369 | 20230918 | 123200 | 4078593200 | 11640 | 11650 | 11660 | 11640 | 560 |
| 370 | 20230918 | 123100 | 4072070220 | 11650 | 11660 | 11670 | 11650 | 111 |
| 371 | 20230918 | 123000 | 4070775870 | 11660 | 11680 | 11680 | 11660 | 355 |
| 372 | 20230918 | 122900 | 4066636510 | 11660 | 11680 | 11680 | 11660 | 213 |
| 373 | 20230918 | 122800 | 4064150410 | 11680 | 11670 | 11680 | 11660 | 1204 |
| 374 | 20230918 | 122700 | 4050093100 | 11670 | 11670 | 11670 | 11670 | 103 |
| 375 | 20230918 | 122600 | 4048891090 | 11670 | 11660 | 11670 | 11660 | 299 |
| 376 | 20230918 | 122500 | 4045404740 | 11650 | 11660 | 11660 | 11650 | 204 |
| 377 | 20230918 | 122400 | 4043028110 | 11670 | 11670 | 11670 | 11670 | 1 |
| 378 | 20230918 | 122300 | 4043016440 | 11650 | 11640 | 11650 | 11640 | 71 |
| 379 | 20230918 | 122200 | 4042189370 | 11640 | 11640 | 11640 | 11640 | 26 |
| 380 | 20230918 | 122100 | 4041886730 | 11640 | 11630 | 11640 | 11630 | 200 |
| 381 | 20230918 | 122000 | 4039560710 | 11630 | 11650 | 11650 | 11630 | 531 |
| 382 | 20230918 | 121900 | 4033382500 | 11650 | 11680 | 11680 | 11650 | 978 |
| 383 | 20230918 | 121800 | 4021976430 | 11680 | 11680 | 11680 | 11680 | 166 |
| 384 | 20230918 | 121700 | 4020037550 | 11680 | 11690 | 11690 | 11680 | 447 |
| 385 | 20230918 | 121600 | 4014816560 | 11690 | 11680 | 11690 | 11680 | 104 |
| 386 | 20230918 | 121500 | 4013601670 | 11670 | 11660 | 11670 | 11660 | 401 |
| 387 | 20230918 | 121400 | 4008922020 | 11660 | 11650 | 11660 | 11640 | 208 |
| 388 | 20230918 | 121300 | 4006499780 | 11660 | 11660 | 11660 | 11660 | 60 |
| 389 | 20230918 | 121200 | 4005800180 | 11660 | 11640 | 11660 | 11640 | 23 |
| 390 | 20230918 | 121100 | 4005532340 | 11660 | 11650 | 11660 | 11640 | 175 |
| 391 | 20230918 | 121000 | 4003494870 | 11670 | 11650 | 11670 | 11650 | 149 |
| 392 | 20230918 | 120900 | 4001758980 | 11650 | 11650 | 11670 | 11650 | 360 |
| 393 | 20230918 | 120800 | 3997564480 | 11650 | 11650 | 11650 | 11630 | 149 |
| 394 | 20230918 | 120700 | 3995830850 | 11620 | 11620 | 11620 | 11620 | 71 |
| 395 | 20230918 | 120600 | 3995005830 | 11620 | 11600 | 11620 | 11590 | 656 |
| 396 | 20230918 | 120500 | 3987398780 | 11600 | 11600 | 11600 | 11590 | 1232 |
| 397 | 20230918 | 120400 | 3973107590 | 11600 | 11600 | 11600 | 11600 | 694 |
| 398 | 20230918 | 120300 | 3965057190 | 11620 | 11610 | 11630 | 11600 | 1017 |
| 399 | 20230918 | 120200 | 3953254560 | 11610 | 11620 | 11620 | 11610 | 1133 |
| 400 | 20230918 | 120100 | 3940090800 | 11640 | 11620 | 11640 | 11620 | 124 |
| 401 | 20230918 | 120000 | 3938647900 | 11640 | 11620 | 11640 | 11620 | 528 |
| 402 | 20230918 | 115900 | 3932502540 | 11640 | 11640 | 11640 | 11640 | 100 |
| 403 | 20230918 | 115800 | 3931338540 | 11640 | 11640 | 11640 | 11640 | 11 |
| 404 | 20230918 | 115700 | 3931210500 | 11630 | 11630 | 11630 | 11610 | 24 |
| 405 | 20230918 | 115600 | 3930931600 | 11620 | 11660 | 11660 | 11620 | 2381 |
| 406 | 20230918 | 115500 | 3903263940 | 11610 | 11620 | 11620 | 11610 | 265 |
| 407 | 20230918 | 115400 | 3900186840 | 11670 | 11610 | 11670 | 11610 | 363 |
| 408 | 20230918 | 115300 | 3895968650 | 11620 | 11620 | 11620 | 11620 | 184 |
| 409 | 20230918 | 115200 | 3893830570 | 11600 | 11630 | 11630 | 11600 | 1134 |
| 410 | 20230918 | 115100 | 3880665410 | 11630 | 11650 | 11650 | 11620 | 409 |
| 411 | 20230918 | 115000 | 3875911870 | 11650 | 11650 | 11650 | 11650 | 163 |
| 412 | 20230918 | 114900 | 3874012920 | 11650 | 11640 | 11650 | 11640 | 8 |
| 413 | 20230918 | 114800 | 3873919730 | 11630 | 11630 | 11640 | 11620 | 1644 |
| 414 | 20230918 | 114700 | 3854802800 | 11650 | 11660 | 11660 | 11630 | 1493 |
| 415 | 20230918 | 114600 | 3837414280 | 11660 | 11650 | 11670 | 11650 | 19 |
| 416 | 20230918 | 114500 | 3837192580 | 11670 | 11640 | 11670 | 11640 | 35 |
| 417 | 20230918 | 114400 | 3836784870 | 11660 | 11660 | 11660 | 11660 | 7 |
| 418 | 20230918 | 114300 | 3836703250 | 11660 | 11660 | 11660 | 11660 | 51 |
| 419 | 20230918 | 114200 | 3836108590 | 11640 | 11660 | 11660 | 11640 | 67 |
| 420 | 20230918 | 114100 | 3835328460 | 11660 | 11680 | 11680 | 11640 | 70 |
| 421 | 20230918 | 114000 | 3834513130 | 11690 | 11690 | 11690 | 11670 | 272 |
| 422 | 20230918 | 113900 | 3831333530 | 11690 | 11670 | 11690 | 11660 | 226 |
| 423 | 20230918 | 113800 | 3828696200 | 11690 | 11690 | 11700 | 11690 | 364 |
| 424 | 20230918 | 113700 | 3824441030 | 11690 | 11690 | 11690 | 11690 | 809 |
| 425 | 20230918 | 113600 | 3814983820 | 11690 | 11640 | 11690 | 11640 | 117 |
| 426 | 20230918 | 113500 | 3813616790 | 11640 | 11670 | 11670 | 11640 | 88 |
| 427 | 20230918 | 113400 | 3812590970 | 11700 | 11700 | 11700 | 11680 | 585 |
| 428 | 20230918 | 113300 | 3805751110 | 11710 | 11680 | 11710 | 11680 | 702 |
| 429 | 20230918 | 113200 | 3797540170 | 11670 | 11640 | 11680 | 11630 | 7907 |
| 430 | 20230918 | 113100 | 3705495680 | 11640 | 11640 | 11640 | 11630 | 2949 |
| 431 | 20230918 | 113000 | 3671170430 | 11640 | 11650 | 11650 | 11640 | 1336 |
| 432 | 20230918 | 112900 | 3655616450 | 11660 | 11680 | 11680 | 11630 | 2364 |
| 433 | 20230918 | 112800 | 3628061580 | 11690 | 11710 | 11710 | 11690 | 242 |
| 434 | 20230918 | 112700 | 3625231290 | 11700 | 11710 | 11710 | 11700 | 55 |
| 435 | 20230918 | 112600 | 3624587740 | 11710 | 11700 | 11720 | 11700 | 267 |
| 436 | 20230918 | 112500 | 3621463750 | 11740 | 11730 | 11750 | 11700 | 828 |
| 437 | 20230918 | 112400 | 3611745770 | 11730 | 11630 | 11730 | 11620 | 8476 |
| 438 | 20230918 | 112300 | 3512969670 | 11630 | 11660 | 11660 | 11630 | 5245 |
| 439 | 20230918 | 112200 | 3451861520 | 11660 | 11660 | 11670 | 11660 | 2011 |
| 440 | 20230918 | 112100 | 3428413050 | 11670 | 11680 | 11690 | 11670 | 1438 |
| 441 | 20230918 | 112000 | 3411620130 | 11670 | 11660 | 11670 | 11650 | 2083 |
| 442 | 20230918 | 111900 | 3387331800 | 11670 | 11690 | 11690 | 11650 | 4317 |
| 443 | 20230918 | 111800 | 3336978460 | 11680 | 11700 | 11700 | 11660 | 890 |
| 444 | 20230918 | 111700 | 3326592870 | 11720 | 11730 | 11730 | 11660 | 6348 |
| 445 | 20230918 | 111600 | 3252437250 | 11730 | 11730 | 11730 | 11730 | 310 |
| 446 | 20230918 | 111500 | 3248800950 | 11730 | 11720 | 11730 | 11710 | 367 |
| 447 | 20230918 | 111400 | 3244501360 | 11720 | 11730 | 11730 | 11720 | 479 |
| 448 | 20230918 | 111300 | 3238883940 | 11740 | 11740 | 11740 | 11730 | 341 |
| 449 | 20230918 | 111200 | 3234883500 | 11740 | 11740 | 11740 | 11720 | 741 |
| 450 | 20230918 | 111100 | 3226196800 | 11740 | 11720 | 11740 | 11720 | 307 |
| 451 | 20230918 | 111000 | 3222598660 | 11720 | 11740 | 11740 | 11720 | 1063 |
| 452 | 20230918 | 110900 | 3210132140 | 11730 | 11740 | 11740 | 11730 | 855 |
| 453 | 20230918 | 110800 | 3200098260 | 11750 | 11770 | 11770 | 11750 | 3285 |
| 454 | 20230918 | 110700 | 3161461880 | 11780 | 11790 | 11790 | 11780 | 27 |
| 455 | 20230918 | 110600 | 3161143620 | 11790 | 11790 | 11790 | 11790 | 127 |
| 456 | 20230918 | 110500 | 3159646290 | 11790 | 11800 | 11800 | 11780 | 387 |
| 457 | 20230918 | 110400 | 3155083790 | 11790 | 11800 | 11800 | 11790 | 2 |
| 458 | 20230918 | 110300 | 3155060200 | 11780 | 11780 | 11780 | 11780 | 1 |
| 459 | 20230918 | 110200 | 3155048420 | 11800 | 11800 | 11800 | 11770 | 56 |
| 460 | 20230918 | 110100 | 3154389120 | 11770 | 11800 | 11800 | 11770 | 42 |
| 461 | 20230918 | 110000 | 3153894580 | 11800 | 11800 | 11800 | 11780 | 112 |
| 462 | 20230918 | 105900 | 3152573080 | 11800 | 11790 | 11800 | 11780 | 31 |
| 463 | 20230918 | 105800 | 3152207490 | 11790 | 11790 | 11790 | 11790 | 40 |
| 464 | 20230918 | 105700 | 3151735890 | 11790 | 11760 | 11790 | 11760 | 36 |
| 465 | 20230918 | 105600 | 3151312330 | 11760 | 11750 | 11760 | 11750 | 331 |
| 466 | 20230918 | 105500 | 3147421070 | 11750 | 11740 | 11760 | 11740 | 480 |
| 467 | 20230918 | 105400 | 3141779880 | 11740 | 11770 | 11770 | 11740 | 2752 |
| 468 | 20230918 | 105300 | 3109440440 | 11770 | 11760 | 11770 | 11760 | 341 |
| 469 | 20230918 | 105200 | 3105429860 | 11760 | 11770 | 11770 | 11760 | 209 |
| 470 | 20230918 | 105100 | 3102970060 | 11780 | 11780 | 11780 | 11780 | 12 |
| 471 | 20230918 | 105000 | 3102828700 | 11780 | 11780 | 11780 | 11770 | 157 |
| 472 | 20230918 | 104900 | 3100979620 | 11780 | 11770 | 11780 | 11760 | 801 |
| 473 | 20230918 | 104800 | 3091557950 | 11770 | 11790 | 11790 | 11770 | 2048 |
| 474 | 20230918 | 104700 | 3067418330 | 11800 | 11830 | 11830 | 11790 | 506 |
| 475 | 20230918 | 104600 | 3061446580 | 11830 | 11830 | 11830 | 11810 | 18 |
| 476 | 20230918 | 104500 | 3061233790 | 11830 | 11800 | 11830 | 11800 | 112 |
| 477 | 20230918 | 104400 | 3059910480 | 11830 | 11830 | 11830 | 11810 | 738 |
| 478 | 20230918 | 104300 | 3051187390 | 11830 | 11830 | 11850 | 11830 | 100 |
| 479 | 20230918 | 104200 | 3050004310 | 11850 | 11840 | 11850 | 11790 | 1619 |
| 480 | 20230918 | 104100 | 3030881350 | 11850 | 11840 | 11850 | 11840 | 286 |
| 481 | 20230918 | 104000 | 3027494580 | 11850 | 11850 | 11850 | 11850 | 9 |
| 482 | 20230918 | 103900 | 3027387930 | 11860 | 11850 | 11860 | 11830 | 2085 |
| 483 | 20230918 | 103800 | 3002711630 | 11850 | 11840 | 11850 | 11840 | 510 |
| 484 | 20230918 | 103700 | 2996670050 | 11840 | 11840 | 11850 | 11840 | 121 |
| 485 | 20230918 | 103600 | 2995237300 | 11840 | 11860 | 11860 | 11840 | 487 |
| 486 | 20230918 | 103500 | 2989465470 | 11860 | 11820 | 11860 | 11810 | 1831 |
| 487 | 20230918 | 103400 | 2967814370 | 11820 | 11810 | 11820 | 11810 | 1435 |
| 488 | 20230918 | 103300 | 2950866260 | 11810 | 11790 | 11810 | 11780 | 726 |
| 489 | 20230918 | 103200 | 2942305150 | 11800 | 11820 | 11820 | 11800 | 39 |
| 490 | 20230918 | 103100 | 2941844500 | 11820 | 11800 | 11820 | 11790 | 39 |
| 491 | 20230918 | 103000 | 2941384000 | 11820 | 11810 | 11820 | 11800 | 57 |
| 492 | 20230918 | 102900 | 2940710840 | 11810 | 11810 | 11820 | 11810 | 402 |
| 493 | 20230918 | 102800 | 2935960500 | 11810 | 11800 | 11810 | 11780 | 348 |
| 494 | 20230918 | 102700 | 2931858180 | 11820 | 11800 | 11820 | 11800 | 92 |
| 495 | 20230918 | 102600 | 2930772210 | 11800 | 11780 | 11810 | 11770 | 1621 |
| 496 | 20230918 | 102500 | 2911647520 | 11780 | 11780 | 11780 | 11770 | 220 |
| 497 | 20230918 | 102400 | 2909056890 | 11780 | 11800 | 11800 | 11770 | 1127 |
| 498 | 20230918 | 102300 | 2895784070 | 11800 | 11800 | 11800 | 11790 | 561 |
| 499 | 20230918 | 102200 | 2889164970 | 11830 | 11800 | 11830 | 11800 | 308 |
| 500 | 20230918 | 102100 | 2885530380 | 11800 | 11810 | 11830 | 11800 | 709 |
| 501 | 20230918 | 102000 | 2877162660 | 11810 | 11800 | 11810 | 11800 | 238 |
| 502 | 20230918 | 101900 | 2874353360 | 11800 | 11790 | 11800 | 11780 | 285 |
| 503 | 20230918 | 101800 | 2870991200 | 11780 | 11770 | 11810 | 11770 | 105 |
| 504 | 20230918 | 101700 | 2869755110 | 11770 | 11770 | 11770 | 11770 | 54 |
| 505 | 20230918 | 101600 | 2869119530 | 11810 | 11810 | 11810 | 11810 | 1 |
| 506 | 20230918 | 101500 | 2869107720 | 11790 | 11760 | 11810 | 11750 | 34 |
| 507 | 20230918 | 101400 | 2868706870 | 11810 | 11800 | 11810 | 11750 | 2381 |
| 508 | 20230918 | 101300 | 2840685400 | 11800 | 11820 | 11820 | 11800 | 34 |
| 509 | 20230918 | 101200 | 2840283680 | 11820 | 11810 | 11820 | 11810 | 821 |
| 510 | 20230918 | 101100 | 2830584660 | 11830 | 11790 | 11830 | 11790 | 1228 |
| 511 | 20230918 | 101000 | 2816074760 | 11790 | 11770 | 11790 | 11770 | 1000 |
| 512 | 20230918 | 100900 | 2804288030 | 11770 | 11760 | 11770 | 11760 | 127 |
| 513 | 20230918 | 100800 | 2802794310 | 11770 | 11770 | 11770 | 11760 | 245 |
| 514 | 20230918 | 100700 | 2799912090 | 11770 | 11760 | 11770 | 11750 | 2962 |
| 515 | 20230918 | 100600 | 2765102020 | 11760 | 11780 | 11780 | 11760 | 786 |
| 516 | 20230918 | 100500 | 2755857220 | 11760 | 11790 | 11790 | 11760 | 1382 |
| 517 | 20230918 | 100400 | 2739597910 | 11770 | 11770 | 11800 | 11760 | 2103 |
| 518 | 20230918 | 100300 | 2714845440 | 11770 | 11800 | 11800 | 11750 | 6125 |
| 519 | 20230918 | 100200 | 2642761510 | 11800 | 11810 | 11820 | 11800 | 3599 |
| 520 | 20230918 | 100100 | 2600277240 | 11800 | 11870 | 11870 | 11800 | 2977 |
| 521 | 20230918 | 100000 | 2565037910 | 11860 | 11880 | 11880 | 11850 | 1109 |
| 522 | 20230918 | 095900 | 2551880070 | 11880 | 11900 | 11900 | 11880 | 2250 |
| 523 | 20230918 | 095800 | 2525134230 | 11900 | 11900 | 11900 | 11880 | 378 |
| 524 | 20230918 | 095700 | 2520636610 | 11900 | 11920 | 11920 | 11860 | 1434 |
| 525 | 20230918 | 095600 | 2503590280 | 11910 | 11920 | 11980 | 11890 | 3291 |
| 526 | 20230918 | 095500 | 2464342620 | 11970 | 11910 | 11990 | 11870 | 11286 |
| 527 | 20230918 | 095400 | 2329274660 | 11900 | 11910 | 11940 | 11870 | 2232 |
| 528 | 20230918 | 095300 | 2302690580 | 11910 | 11900 | 11910 | 11860 | 1583 |
| 529 | 20230918 | 095200 | 2283859460 | 11900 | 11920 | 11920 | 11850 | 1644 |
| 530 | 20230918 | 095100 | 2264317890 | 11920 | 11810 | 11930 | 11810 | 6414 |
| 531 | 20230918 | 095000 | 2188074630 | 11780 | 11790 | 11810 | 11780 | 2100 |
| 532 | 20230918 | 094900 | 2163309250 | 11790 | 11820 | 11820 | 11790 | 1126 |
| 533 | 20230918 | 094800 | 2150032800 | 11820 | 11820 | 11820 | 11790 | 4431 |
| 534 | 20230918 | 094700 | 2097701690 | 11820 | 11820 | 11840 | 11820 | 1314 |
| 535 | 20230918 | 094600 | 2082163870 | 11800 | 11790 | 11820 | 11780 | 1728 |
| 536 | 20230918 | 094500 | 2061772840 | 11800 | 11820 | 11820 | 11780 | 1738 |
| 537 | 20230918 | 094400 | 2041289960 | 11800 | 11830 | 11830 | 11790 | 241 |
| 538 | 20230918 | 094300 | 2038443070 | 11830 | 11790 | 11830 | 11770 | 2035 |
| 539 | 20230918 | 094200 | 2014461330 | 11790 | 11810 | 11830 | 11790 | 624 |
| 540 | 20230918 | 094100 | 2007093890 | 11800 | 11770 | 11800 | 11770 | 630 |
| 541 | 20230918 | 094000 | 1999670360 | 11770 | 11770 | 11790 | 11770 | 491 |
| 542 | 20230918 | 093900 | 1993890990 | 11760 | 11810 | 11810 | 11750 | 4810 |
| 543 | 20230918 | 093800 | 1937276980 | 11810 | 11830 | 11830 | 11800 | 765 |
| 544 | 20230918 | 093700 | 1928239840 | 11830 | 11830 | 11830 | 11810 | 400 |
| 545 | 20230918 | 093600 | 1923507870 | 11830 | 11830 | 11830 | 11800 | 1337 |
| 546 | 20230918 | 093500 | 1907720260 | 11830 | 11830 | 11860 | 11800 | 804 |
| 547 | 20230918 | 093400 | 1898214700 | 11830 | 11780 | 11830 | 11780 | 1134 |
| 548 | 20230918 | 093300 | 1884822690 | 11780 | 11830 | 11830 | 11770 | 5706 |
| 549 | 20230918 | 093200 | 1817533180 | 11830 | 11840 | 11850 | 11820 | 2141 |
| 550 | 20230918 | 093100 | 1792197240 | 11850 | 11860 | 11860 | 11840 | 713 |
| 551 | 20230918 | 093000 | 1783748590 | 11850 | 11910 | 11910 | 11850 | 3166 |
| 552 | 20230918 | 092900 | 1746165970 | 11910 | 11910 | 11930 | 11910 | 1607 |
| 553 | 20230918 | 092800 | 1727024290 | 11910 | 11950 | 11970 | 11910 | 6123 |
| 554 | 20230918 | 092700 | 1653868520 | 11950 | 11950 | 11950 | 11920 | 3351 |
| 555 | 20230918 | 092600 | 1613833760 | 11960 | 11900 | 11990 | 11900 | 12373 |
| 556 | 20230918 | 092500 | 1465904860 | 11900 | 11890 | 11900 | 11890 | 2807 |
| 557 | 20230918 | 092400 | 1432520820 | 11900 | 11880 | 11910 | 11870 | 3969 |
| 558 | 20230918 | 092300 | 1385309310 | 11880 | 11900 | 11900 | 11870 | 2637 |
| 559 | 20230918 | 092200 | 1353956240 | 11900 | 11880 | 11900 | 11870 | 3143 |
| 560 | 20230918 | 092100 | 1316587120 | 11880 | 11800 | 11880 | 11790 | 2435 |
| 561 | 20230918 | 092000 | 1287777370 | 11790 | 11760 | 11790 | 11740 | 3755 |
| 562 | 20230918 | 091900 | 1243588960 | 11780 | 11790 | 11800 | 11760 | 1636 |
| 563 | 20230918 | 091800 | 1224334250 | 11790 | 11790 | 11820 | 11790 | 71 |
| 564 | 20230918 | 091700 | 1223497130 | 11790 | 11770 | 11820 | 11750 | 1797 |
| 565 | 20230918 | 091600 | 1202329960 | 11760 | 11810 | 11850 | 11760 | 2027 |
| 566 | 20230918 | 091500 | 1178466560 | 11800 | 11760 | 11800 | 11750 | 2530 |
| 567 | 20230918 | 091400 | 1148715740 | 11760 | 11770 | 11780 | 11740 | 1075 |
| 568 | 20230918 | 091300 | 1136078600 | 11760 | 11770 | 11800 | 11760 | 1717 |
| 569 | 20230918 | 091200 | 1115854690 | 11770 | 11790 | 11810 | 11760 | 2696 |
| 570 | 20230918 | 091100 | 1084084450 | 11800 | 11800 | 11820 | 11800 | 1582 |
| 571 | 20230918 | 091000 | 1065403610 | 11800 | 11870 | 11900 | 11800 | 7427 |
| 572 | 20230918 | 090900 | 977397860 | 11870 | 11890 | 11890 | 11840 | 2068 |
| 573 | 20230918 | 090800 | 952868560 | 11890 | 11900 | 11900 | 11870 | 1021 |
| 574 | 20230918 | 090700 | 940734840 | 11880 | 11930 | 11950 | 11870 | 6292 |
| 575 | 20230918 | 090600 | 865782820 | 11940 | 11930 | 11940 | 11910 | 4147 |
| 576 | 20230918 | 090500 | 816309780 | 11940 | 11840 | 11940 | 11840 | 6939 |
| 577 | 20230918 | 090400 | 733788150 | 11840 | 11890 | 11890 | 11840 | 5503 |
| 578 | 20230918 | 090300 | 668525790 | 11890 | 11920 | 11960 | 11880 | 10811 |
| 579 | 20230918 | 090200 | 539676890 | 11940 | 11900 | 11940 | 11900 | 6350 |
| 580 | 20230918 | 090100 | 464001570 | 11900 | 11850 | 11950 | 11830 | 18581 |
| 581 | 20230918 | 090000 | 242971920 | 11830 | 11900 | 11910 | 11830 | 19950 |