33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 3 | 20230920 | 190100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 4 | 20230920 | 190000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 5 | 20230920 | 185900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 6 | 20230920 | 185800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 7 | 20230920 | 185700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 8 | 20230920 | 185600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 9 | 20230920 | 185500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 10 | 20230920 | 185400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 11 | 20230920 | 185300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 12 | 20230920 | 185200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 13 | 20230920 | 185100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 14 | 20230920 | 185000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 15 | 20230920 | 184900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 16 | 20230920 | 184800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 17 | 20230920 | 184700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 18 | 20230920 | 184600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 19 | 20230920 | 184500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 20 | 20230920 | 184400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 21 | 20230920 | 184300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 22 | 20230920 | 184200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 23 | 20230920 | 184100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 24 | 20230920 | 184000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 25 | 20230920 | 183900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 26 | 20230920 | 183800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 27 | 20230920 | 183700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 28 | 20230920 | 183600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 29 | 20230920 | 183500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 30 | 20230920 | 183400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 31 | 20230920 | 183300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 32 | 20230920 | 183200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 33 | 20230920 | 183100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 34 | 20230920 | 183000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 35 | 20230920 | 182900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 36 | 20230920 | 182800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 37 | 20230920 | 182700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 38 | 20230920 | 182600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 39 | 20230920 | 182500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 40 | 20230920 | 182400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 41 | 20230920 | 182300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 42 | 20230920 | 182200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 43 | 20230920 | 182100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 44 | 20230920 | 182000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 45 | 20230920 | 181900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 46 | 20230920 | 181800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 47 | 20230920 | 181700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 48 | 20230920 | 181600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 49 | 20230920 | 181500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 50 | 20230920 | 181400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 51 | 20230920 | 181300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 52 | 20230920 | 181200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 53 | 20230920 | 181100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 54 | 20230920 | 181000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 55 | 20230920 | 180900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 56 | 20230920 | 180800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 57 | 20230920 | 180700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 58 | 20230920 | 180600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 59 | 20230920 | 180500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 60 | 20230920 | 180400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 61 | 20230920 | 180300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 62 | 20230920 | 180200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 63 | 20230920 | 180100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 64 | 20230920 | 180000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 65 | 20230920 | 175900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 66 | 20230920 | 175800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 67 | 20230920 | 175700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 68 | 20230920 | 175600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 69 | 20230920 | 175500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 70 | 20230920 | 175400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 71 | 20230920 | 175300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 72 | 20230920 | 175200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 73 | 20230920 | 175100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 74 | 20230920 | 175000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 75 | 20230920 | 174900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 76 | 20230920 | 174800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 77 | 20230920 | 174700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 78 | 20230920 | 174600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 79 | 20230920 | 174500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 80 | 20230920 | 174400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 81 | 20230920 | 174300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 82 | 20230920 | 174200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 83 | 20230920 | 174100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 84 | 20230920 | 174000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 85 | 20230920 | 173900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 86 | 20230920 | 173800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 87 | 20230920 | 173700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 88 | 20230920 | 173600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 89 | 20230920 | 173500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 90 | 20230920 | 173400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 91 | 20230920 | 173300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 92 | 20230920 | 173200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 93 | 20230920 | 173100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 94 | 20230920 | 173000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 95 | 20230920 | 172900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 96 | 20230920 | 172800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 97 | 20230920 | 172700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 98 | 20230920 | 172600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 99 | 20230920 | 172500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 100 | 20230920 | 172400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 101 | 20230920 | 172300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 102 | 20230920 | 172200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 103 | 20230920 | 172100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 104 | 20230920 | 172000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 105 | 20230920 | 171900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 106 | 20230920 | 171800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 107 | 20230920 | 171700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 108 | 20230920 | 171600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 109 | 20230920 | 171500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 110 | 20230920 | 171400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 111 | 20230920 | 171300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 112 | 20230920 | 171200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 113 | 20230920 | 171100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 114 | 20230920 | 171000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 115 | 20230920 | 170900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 116 | 20230920 | 170800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 117 | 20230920 | 170700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 118 | 20230920 | 170600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 119 | 20230920 | 170500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 120 | 20230920 | 170400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 121 | 20230920 | 170300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 122 | 20230920 | 170200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 123 | 20230920 | 170100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 124 | 20230920 | 170000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 125 | 20230920 | 165900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 126 | 20230920 | 165800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 127 | 20230920 | 165700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 128 | 20230920 | 165600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 129 | 20230920 | 165500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 130 | 20230920 | 165400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 131 | 20230920 | 165300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 132 | 20230920 | 165200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 133 | 20230920 | 165100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 134 | 20230920 | 165000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 135 | 20230920 | 164900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 136 | 20230920 | 164800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 137 | 20230920 | 164700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 138 | 20230920 | 164600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 139 | 20230920 | 164500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 140 | 20230920 | 164400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 141 | 20230920 | 164300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 142 | 20230920 | 164200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 143 | 20230920 | 164100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 144 | 20230920 | 164000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 145 | 20230920 | 163900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 146 | 20230920 | 163800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 147 | 20230920 | 163700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 148 | 20230920 | 163600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 149 | 20230920 | 163500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 150 | 20230920 | 163400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 151 | 20230920 | 163300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 152 | 20230920 | 163200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 153 | 20230920 | 163100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 154 | 20230920 | 163000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 155 | 20230920 | 162900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 156 | 20230920 | 162800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 157 | 20230920 | 162700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 158 | 20230920 | 162600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 159 | 20230920 | 162500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 160 | 20230920 | 162400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 161 | 20230920 | 162300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 162 | 20230920 | 162200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 163 | 20230920 | 162100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 164 | 20230920 | 162000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 165 | 20230920 | 161900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 166 | 20230920 | 161800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 167 | 20230920 | 161700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 168 | 20230920 | 161600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 169 | 20230920 | 161500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 170 | 20230920 | 161400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 171 | 20230920 | 161300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 172 | 20230920 | 161200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 173 | 20230920 | 161100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 174 | 20230920 | 161000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 175 | 20230920 | 160900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 176 | 20230920 | 160800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 177 | 20230920 | 160700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 178 | 20230920 | 160600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 179 | 20230920 | 160500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 180 | 20230920 | 160400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 181 | 20230920 | 160300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 182 | 20230920 | 160200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 183 | 20230920 | 160100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 184 | 20230920 | 160000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 185 | 20230920 | 155900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 186 | 20230920 | 155800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 187 | 20230920 | 155700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 188 | 20230920 | 155600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 189 | 20230920 | 155500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 190 | 20230920 | 155400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 191 | 20230920 | 155300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 192 | 20230920 | 155200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 193 | 20230920 | 155100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 194 | 20230920 | 155000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 195 | 20230920 | 154900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 196 | 20230920 | 154800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 197 | 20230920 | 154700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 198 | 20230920 | 154600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 199 | 20230920 | 154500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 200 | 20230920 | 154400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 201 | 20230920 | 154300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 202 | 20230920 | 154200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 203 | 20230920 | 154100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 204 | 20230920 | 154000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 205 | 20230920 | 153900 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 206 | 20230920 | 153800 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 207 | 20230920 | 153700 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 208 | 20230920 | 153600 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 209 | 20230920 | 153500 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 210 | 20230920 | 153400 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 211 | 20230920 | 153300 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 212 | 20230920 | 153200 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 213 | 20230920 | 153100 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 0 |
| 214 | 20230920 | 153000 | 31902721420 | 18980 | 18980 | 18980 | 18980 | 18745 |
| 215 | 20230920 | 152900 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 216 | 20230920 | 152800 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 217 | 20230920 | 152700 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 218 | 20230920 | 152600 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 219 | 20230920 | 152500 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 220 | 20230920 | 152400 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 221 | 20230920 | 152300 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 222 | 20230920 | 152200 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 223 | 20230920 | 152100 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 224 | 20230920 | 152000 | 31546941320 | 19150 | 19150 | 19150 | 19150 | 0 |
| 225 | 20230920 | 151900 | 31546941320 | 19150 | 19130 | 19170 | 19090 | 7549 |
| 226 | 20230920 | 151800 | 31402503390 | 19130 | 19110 | 19180 | 19110 | 4805 |
| 227 | 20230920 | 151700 | 31310524680 | 19110 | 19180 | 19190 | 19100 | 3532 |
| 228 | 20230920 | 151600 | 31242929870 | 19110 | 19220 | 19230 | 19100 | 6316 |
| 229 | 20230920 | 151500 | 31121765400 | 19220 | 19110 | 19250 | 19100 | 6353 |
| 230 | 20230920 | 151400 | 30999928430 | 19110 | 19040 | 19130 | 19040 | 5738 |
| 231 | 20230920 | 151300 | 30890399540 | 19040 | 18940 | 19040 | 18920 | 2984 |
| 232 | 20230920 | 151200 | 30833812500 | 18940 | 18930 | 18940 | 18880 | 2785 |
| 233 | 20230920 | 151100 | 30781144460 | 18920 | 18850 | 18940 | 18840 | 2100 |
| 234 | 20230920 | 151000 | 30741492800 | 18850 | 18880 | 18890 | 18840 | 1085 |
| 235 | 20230920 | 150900 | 30721031050 | 18890 | 18890 | 18890 | 18820 | 1261 |
| 236 | 20230920 | 150800 | 30697220160 | 18890 | 18900 | 18950 | 18820 | 1922 |
| 237 | 20230920 | 150700 | 30660975080 | 18910 | 18970 | 18970 | 18820 | 1251 |
| 238 | 20230920 | 150600 | 30637390910 | 18970 | 18950 | 18970 | 18880 | 1306 |
| 239 | 20230920 | 150500 | 30612677640 | 18950 | 18980 | 18980 | 18890 | 48 |
| 240 | 20230920 | 150400 | 30611767410 | 18980 | 18890 | 19000 | 18860 | 1362 |
| 241 | 20230920 | 150300 | 30586018890 | 18870 | 18840 | 18910 | 18830 | 1267 |
| 242 | 20230920 | 150200 | 30562118060 | 18840 | 18890 | 18890 | 18840 | 1416 |
| 243 | 20230920 | 150100 | 30535399440 | 18900 | 18880 | 18910 | 18860 | 395 |
| 244 | 20230920 | 150000 | 30527939770 | 18880 | 19080 | 19110 | 18770 | 5064 |
| 245 | 20230920 | 145900 | 30432182390 | 19110 | 19110 | 19140 | 19080 | 3052 |
| 246 | 20230920 | 145800 | 30373833080 | 19140 | 19170 | 19180 | 19100 | 4589 |
| 247 | 20230920 | 145700 | 30285967250 | 19090 | 18980 | 19170 | 18920 | 3561 |
| 248 | 20230920 | 145600 | 30218024530 | 18980 | 18920 | 19000 | 18870 | 1323 |
| 249 | 20230920 | 145500 | 30192954660 | 18920 | 18780 | 18970 | 18780 | 1264 |
| 250 | 20230920 | 145400 | 30169076610 | 18820 | 18750 | 18820 | 18750 | 291 |
| 251 | 20230920 | 145300 | 30163617380 | 18750 | 18890 | 18890 | 18750 | 1644 |
| 252 | 20230920 | 145200 | 30132696620 | 18940 | 18860 | 18950 | 18850 | 1928 |
| 253 | 20230920 | 145100 | 30096238030 | 18860 | 18800 | 18860 | 18730 | 1631 |
| 254 | 20230920 | 145000 | 30065569340 | 18700 | 18730 | 18820 | 18700 | 1408 |
| 255 | 20230920 | 144900 | 30039212920 | 18720 | 18880 | 18880 | 18710 | 5273 |
| 256 | 20230920 | 144800 | 29940282690 | 18880 | 18830 | 18890 | 18820 | 1906 |
| 257 | 20230920 | 144700 | 29904391610 | 18830 | 18840 | 18880 | 18820 | 853 |
| 258 | 20230920 | 144600 | 29888324310 | 18880 | 18810 | 18900 | 18800 | 2170 |
| 259 | 20230920 | 144500 | 29847441710 | 18800 | 18900 | 18930 | 18800 | 4740 |
| 260 | 20230920 | 144400 | 29758050980 | 18900 | 18940 | 18940 | 18900 | 3159 |
| 261 | 20230920 | 144300 | 29698322190 | 18940 | 18950 | 18970 | 18940 | 1206 |
| 262 | 20230920 | 144200 | 29675468340 | 18940 | 18940 | 18950 | 18910 | 1820 |
| 263 | 20230920 | 144100 | 29641023240 | 18960 | 18950 | 18990 | 18910 | 2423 |
| 264 | 20230920 | 144000 | 29595168000 | 18930 | 19040 | 19060 | 18910 | 4693 |
| 265 | 20230920 | 143900 | 29506043860 | 19040 | 19200 | 19200 | 19040 | 5305 |
| 266 | 20230920 | 143800 | 29404630070 | 19210 | 19240 | 19260 | 19200 | 1959 |
| 267 | 20230920 | 143700 | 29366956960 | 19250 | 19270 | 19300 | 19200 | 2396 |
| 268 | 20230920 | 143600 | 29320842760 | 19300 | 19290 | 19330 | 19220 | 4897 |
| 269 | 20230920 | 143500 | 29226397920 | 19310 | 19290 | 19310 | 19250 | 5059 |
| 270 | 20230920 | 143400 | 29128811320 | 19280 | 19170 | 19310 | 19170 | 6905 |
| 271 | 20230920 | 143300 | 28995808710 | 19190 | 19100 | 19190 | 19070 | 1916 |
| 272 | 20230920 | 143200 | 28959157210 | 19140 | 19080 | 19150 | 19040 | 1468 |
| 273 | 20230920 | 143100 | 28931142520 | 19090 | 19130 | 19130 | 19090 | 843 |
| 274 | 20230920 | 143000 | 28915029960 | 19130 | 19160 | 19170 | 19120 | 726 |
| 275 | 20230920 | 142900 | 28901126690 | 19150 | 19210 | 19220 | 19150 | 1483 |
| 276 | 20230920 | 142800 | 28872677680 | 19220 | 19170 | 19220 | 19170 | 573 |
| 277 | 20230920 | 142700 | 28861678100 | 19170 | 19210 | 19270 | 19170 | 3442 |
| 278 | 20230920 | 142600 | 28795515470 | 19170 | 19140 | 19320 | 19130 | 3846 |
| 279 | 20230920 | 142500 | 28721561010 | 19140 | 19120 | 19150 | 19110 | 1544 |
| 280 | 20230920 | 142400 | 28692010900 | 19120 | 19140 | 19160 | 19110 | 854 |
| 281 | 20230920 | 142300 | 28675663180 | 19140 | 18990 | 19140 | 18990 | 3025 |
| 282 | 20230920 | 142200 | 28617979790 | 18990 | 19050 | 19050 | 18990 | 3530 |
| 283 | 20230920 | 142100 | 28550883690 | 19080 | 19050 | 19080 | 19050 | 181 |
| 284 | 20230920 | 142000 | 28547435370 | 19040 | 19100 | 19100 | 19040 | 1689 |
| 285 | 20230920 | 141900 | 28515222770 | 19100 | 19080 | 19110 | 19080 | 603 |
| 286 | 20230920 | 141800 | 28503708690 | 19060 | 19040 | 19090 | 19040 | 144 |
| 287 | 20230920 | 141700 | 28500964110 | 19040 | 19050 | 19100 | 19040 | 548 |
| 288 | 20230920 | 141600 | 28490528500 | 19050 | 19000 | 19140 | 19000 | 2308 |
| 289 | 20230920 | 141500 | 28446434290 | 19160 | 19020 | 19160 | 18960 | 1353 |
| 290 | 20230920 | 141400 | 28420651880 | 19040 | 19020 | 19080 | 19020 | 1086 |
| 291 | 20230920 | 141300 | 28399938180 | 19020 | 18920 | 19060 | 18890 | 4253 |
| 292 | 20230920 | 141200 | 28319268040 | 18920 | 19050 | 19050 | 18900 | 4539 |
| 293 | 20230920 | 141100 | 28233163240 | 19050 | 19120 | 19220 | 19050 | 2564 |
| 294 | 20230920 | 141000 | 28184220970 | 19110 | 19270 | 19320 | 19110 | 10377 |
| 295 | 20230920 | 140900 | 27984682210 | 19320 | 19210 | 19400 | 19180 | 10538 |
| 296 | 20230920 | 140800 | 27781420690 | 19200 | 19220 | 19230 | 19160 | 1383 |
| 297 | 20230920 | 140700 | 27754855330 | 19230 | 19120 | 19270 | 19030 | 5362 |
| 298 | 20230920 | 140600 | 27651925710 | 19150 | 19190 | 19220 | 19120 | 3482 |
| 299 | 20230920 | 140500 | 27585196360 | 19230 | 19230 | 19250 | 19100 | 4422 |
| 300 | 20230920 | 140400 | 27500374390 | 19230 | 19330 | 19380 | 18990 | 12180 |
| 301 | 20230920 | 140300 | 27266314740 | 19330 | 19410 | 19440 | 19240 | 16028 |
| 302 | 20230920 | 140200 | 26956516050 | 19420 | 18950 | 19460 | 18920 | 25834 |
| 303 | 20230920 | 140100 | 26460532920 | 18950 | 18860 | 18970 | 18840 | 1733 |
| 304 | 20230920 | 140000 | 26427756680 | 18840 | 18840 | 18960 | 18810 | 1143 |
| 305 | 20230920 | 135900 | 26406171640 | 18860 | 18900 | 18900 | 18860 | 997 |
| 306 | 20230920 | 135800 | 26387335820 | 18900 | 18970 | 18970 | 18900 | 322 |
| 307 | 20230920 | 135700 | 26381246670 | 18980 | 18920 | 19000 | 18830 | 3917 |
| 308 | 20230920 | 135600 | 26306970700 | 18920 | 18790 | 18920 | 18760 | 1247 |
| 309 | 20230920 | 135500 | 26283480240 | 18770 | 18770 | 18880 | 18770 | 1074 |
| 310 | 20230920 | 135400 | 26263263950 | 18770 | 18780 | 18830 | 18770 | 290 |
| 311 | 20230920 | 135300 | 26257819490 | 18770 | 18850 | 18850 | 18750 | 873 |
| 312 | 20230920 | 135200 | 26241419940 | 18850 | 18790 | 18850 | 18790 | 241 |
| 313 | 20230920 | 135100 | 26236888600 | 18790 | 18840 | 18870 | 18780 | 197 |
| 314 | 20230920 | 135000 | 26233183640 | 18780 | 18790 | 18840 | 18770 | 696 |
| 315 | 20230920 | 134900 | 26220080830 | 18800 | 18810 | 18810 | 18800 | 610 |
| 316 | 20230920 | 134800 | 26208612290 | 18820 | 18830 | 18830 | 18820 | 76 |
| 317 | 20230920 | 134700 | 26207181800 | 18840 | 18830 | 18840 | 18830 | 537 |
| 318 | 20230920 | 134600 | 26197069350 | 18830 | 18770 | 18840 | 18750 | 182 |
| 319 | 20230920 | 134500 | 26193646480 | 18830 | 18760 | 18830 | 18740 | 197 |
| 320 | 20230920 | 134400 | 26189948770 | 18740 | 18850 | 18850 | 18740 | 158 |
| 321 | 20230920 | 134300 | 26186980700 | 18850 | 18890 | 18900 | 18850 | 153 |
| 322 | 20230920 | 134200 | 26184090110 | 18890 | 18820 | 18890 | 18820 | 263 |
| 323 | 20230920 | 134100 | 26179133080 | 18740 | 18790 | 18790 | 18700 | 2223 |
| 324 | 20230920 | 134000 | 26137486560 | 18800 | 18850 | 18850 | 18800 | 1016 |
| 325 | 20230920 | 133900 | 26118376740 | 18850 | 18850 | 18850 | 18820 | 1038 |
| 326 | 20230920 | 133800 | 26098813180 | 18850 | 18880 | 18940 | 18850 | 955 |
| 327 | 20230920 | 133700 | 26080790490 | 18870 | 18920 | 18930 | 18870 | 1186 |
| 328 | 20230920 | 133600 | 26058372970 | 18920 | 18910 | 18960 | 18900 | 105 |
| 329 | 20230920 | 133500 | 26056387210 | 18970 | 18900 | 18970 | 18890 | 1738 |
| 330 | 20230920 | 133400 | 26023493090 | 18900 | 18920 | 18920 | 18900 | 496 |
| 331 | 20230920 | 133300 | 26014118320 | 18920 | 18880 | 18930 | 18880 | 955 |
| 332 | 20230920 | 133200 | 25996064110 | 18880 | 18870 | 18940 | 18870 | 710 |
| 333 | 20230920 | 133100 | 25982655920 | 18870 | 18960 | 18980 | 18870 | 4101 |
| 334 | 20230920 | 133000 | 25904911900 | 18960 | 18840 | 18990 | 18840 | 4008 |
| 335 | 20230920 | 132900 | 25828996220 | 18830 | 18900 | 18900 | 18830 | 1121 |
| 336 | 20230920 | 132800 | 25807859330 | 18840 | 18840 | 18960 | 18810 | 5429 |
| 337 | 20230920 | 132700 | 25705182900 | 18840 | 18890 | 18900 | 18780 | 2223 |
| 338 | 20230920 | 132600 | 25663288960 | 18900 | 18840 | 19000 | 18700 | 11546 |
| 339 | 20230920 | 132500 | 25444778090 | 18840 | 18630 | 18840 | 18630 | 2161 |
| 340 | 20230920 | 132400 | 25404333530 | 18660 | 18570 | 18660 | 18570 | 822 |
| 341 | 20230920 | 132300 | 25389036040 | 18560 | 18560 | 18640 | 18550 | 561 |
| 342 | 20230920 | 132200 | 25378627740 | 18660 | 18610 | 18660 | 18550 | 840 |
| 343 | 20230920 | 132100 | 25362968570 | 18610 | 18600 | 18610 | 18520 | 417 |
| 344 | 20230920 | 132000 | 25355211210 | 18600 | 18490 | 18600 | 18490 | 473 |
| 345 | 20230920 | 131900 | 25346443470 | 18500 | 18420 | 18500 | 18420 | 239 |
| 346 | 20230920 | 131800 | 25342040370 | 18420 | 18440 | 18500 | 18420 | 477 |
| 347 | 20230920 | 131700 | 25333245890 | 18430 | 18450 | 18490 | 18430 | 319 |
| 348 | 20230920 | 131600 | 25327364820 | 18490 | 18480 | 18500 | 18480 | 36 |
| 349 | 20230920 | 131500 | 25326699170 | 18490 | 18490 | 18490 | 18490 | 29 |
| 350 | 20230920 | 131400 | 25326162960 | 18490 | 18480 | 18490 | 18480 | 47 |
| 351 | 20230920 | 131300 | 25325294220 | 18420 | 18430 | 18470 | 18400 | 994 |
| 352 | 20230920 | 131200 | 25306990720 | 18430 | 18450 | 18480 | 18410 | 81 |
| 353 | 20230920 | 131100 | 25305497610 | 18490 | 18400 | 18500 | 18400 | 276 |
| 354 | 20230920 | 131000 | 25300416100 | 18400 | 18500 | 18500 | 18390 | 2152 |
| 355 | 20230920 | 130900 | 25260714340 | 18510 | 18520 | 18600 | 18510 | 667 |
| 356 | 20230920 | 130800 | 25248366950 | 18510 | 18600 | 18600 | 18510 | 252 |
| 357 | 20230920 | 130700 | 25243697230 | 18660 | 18670 | 18670 | 18600 | 709 |
| 358 | 20230920 | 130600 | 25230481100 | 18670 | 18640 | 18670 | 18620 | 514 |
| 359 | 20230920 | 130500 | 25220891910 | 18620 | 18560 | 18650 | 18550 | 1080 |
| 360 | 20230920 | 130400 | 25200801220 | 18560 | 18540 | 18560 | 18520 | 1153 |
| 361 | 20230920 | 130300 | 25179414610 | 18550 | 18500 | 18550 | 18500 | 1118 |
| 362 | 20230920 | 130200 | 25158707910 | 18510 | 18490 | 18510 | 18470 | 169 |
| 363 | 20230920 | 130100 | 25155583720 | 18470 | 18450 | 18500 | 18440 | 1524 |
| 364 | 20230920 | 130000 | 25127433990 | 18450 | 18460 | 18460 | 18440 | 293 |
| 365 | 20230920 | 125900 | 25122027410 | 18430 | 18350 | 18470 | 18350 | 683 |
| 366 | 20230920 | 125800 | 25109434240 | 18340 | 18420 | 18420 | 18340 | 728 |
| 367 | 20230920 | 125700 | 25096060660 | 18420 | 18370 | 18440 | 18370 | 254 |
| 368 | 20230920 | 125600 | 25091385890 | 18370 | 18360 | 18400 | 18310 | 1108 |
| 369 | 20230920 | 125500 | 25071043790 | 18330 | 18330 | 18400 | 18330 | 1372 |
| 370 | 20230920 | 125400 | 25045868680 | 18340 | 18510 | 18510 | 18310 | 5930 |
| 371 | 20230920 | 125300 | 24936587320 | 18520 | 18510 | 18520 | 18510 | 1111 |
| 372 | 20230920 | 125200 | 24916020390 | 18510 | 18580 | 18590 | 18510 | 1826 |
| 373 | 20230920 | 125100 | 24882165690 | 18580 | 18670 | 18670 | 18570 | 2181 |
| 374 | 20230920 | 125000 | 24841603030 | 18700 | 18700 | 18700 | 18660 | 54 |
| 375 | 20230920 | 124900 | 24840594140 | 18700 | 18700 | 18700 | 18660 | 323 |
| 376 | 20230920 | 124800 | 24834557910 | 18700 | 18660 | 18700 | 18660 | 173 |
| 377 | 20230920 | 124700 | 24831324600 | 18660 | 18700 | 18700 | 18660 | 561 |
| 378 | 20230920 | 124600 | 24820852060 | 18730 | 18690 | 18730 | 18690 | 300 |
| 379 | 20230920 | 124500 | 24815245010 | 18690 | 18690 | 18740 | 18680 | 216 |
| 380 | 20230920 | 124400 | 24811207640 | 18680 | 18710 | 18710 | 18680 | 583 |
| 381 | 20230920 | 124300 | 24800309490 | 18760 | 18770 | 18770 | 18710 | 699 |
| 382 | 20230920 | 124200 | 24787229210 | 18720 | 18690 | 18770 | 18690 | 271 |
| 383 | 20230920 | 124100 | 24782158270 | 18690 | 18750 | 18820 | 18690 | 675 |
| 384 | 20230920 | 124000 | 24769494110 | 18740 | 18680 | 18740 | 18680 | 131 |
| 385 | 20230920 | 123900 | 24767044560 | 18660 | 18690 | 18690 | 18650 | 667 |
| 386 | 20230920 | 123800 | 24754602170 | 18660 | 18630 | 18690 | 18630 | 892 |
| 387 | 20230920 | 123700 | 24737968910 | 18630 | 18680 | 18680 | 18630 | 270 |
| 388 | 20230920 | 123600 | 24732929670 | 18690 | 18680 | 18710 | 18640 | 795 |
| 389 | 20230920 | 123500 | 24718068770 | 18640 | 18760 | 18760 | 18640 | 209 |
| 390 | 20230920 | 123400 | 24714162370 | 18780 | 18810 | 18820 | 18590 | 2493 |
| 391 | 20230920 | 123300 | 24667581180 | 18830 | 18780 | 18830 | 18780 | 863 |
| 392 | 20230920 | 123200 | 24651373100 | 18780 | 18770 | 18780 | 18730 | 658 |
| 393 | 20230920 | 123100 | 24639032200 | 18780 | 18750 | 18780 | 18720 | 436 |
| 394 | 20230920 | 123000 | 24630852410 | 18730 | 18660 | 18730 | 18660 | 697 |
| 395 | 20230920 | 122900 | 24617809390 | 18660 | 18720 | 18730 | 18660 | 706 |
| 396 | 20230920 | 122800 | 24604605330 | 18730 | 18700 | 18730 | 18700 | 267 |
| 397 | 20230920 | 122700 | 24599609470 | 18700 | 18660 | 18700 | 18650 | 523 |
| 398 | 20230920 | 122600 | 24589840980 | 18640 | 18610 | 18680 | 18610 | 391 |
| 399 | 20230920 | 122500 | 24582551510 | 18600 | 18600 | 18680 | 18580 | 503 |
| 400 | 20230920 | 122400 | 24573194280 | 18590 | 18670 | 18670 | 18580 | 2207 |
| 401 | 20230920 | 122300 | 24532118130 | 18670 | 18780 | 18780 | 18640 | 1310 |
| 402 | 20230920 | 122200 | 24507646570 | 18780 | 18740 | 18780 | 18710 | 668 |
| 403 | 20230920 | 122100 | 24495139150 | 18740 | 18790 | 18790 | 18710 | 2437 |
| 404 | 20230920 | 122000 | 24449485170 | 18800 | 18820 | 18830 | 18800 | 363 |
| 405 | 20230920 | 121900 | 24442658210 | 18810 | 18800 | 18880 | 18800 | 586 |
| 406 | 20230920 | 121800 | 24431635070 | 18800 | 18820 | 18890 | 18790 | 1537 |
| 407 | 20230920 | 121700 | 24402693620 | 18810 | 18850 | 18850 | 18790 | 454 |
| 408 | 20230920 | 121600 | 24394150480 | 18850 | 18850 | 18890 | 18850 | 89 |
| 409 | 20230920 | 121500 | 24392472290 | 18850 | 18880 | 18900 | 18850 | 1153 |
| 410 | 20230920 | 121400 | 24370701620 | 18830 | 18890 | 18900 | 18830 | 622 |
| 411 | 20230920 | 121300 | 24358961950 | 18900 | 18900 | 18900 | 18890 | 347 |
| 412 | 20230920 | 121200 | 24352403710 | 18910 | 18900 | 18910 | 18900 | 57 |
| 413 | 20230920 | 121100 | 24351326320 | 18900 | 18900 | 18900 | 18900 | 2 |
| 414 | 20230920 | 121000 | 24351288520 | 18900 | 18910 | 18910 | 18900 | 97 |
| 415 | 20230920 | 120900 | 24349454600 | 18890 | 18890 | 18910 | 18880 | 152 |
| 416 | 20230920 | 120800 | 24346583250 | 18890 | 18890 | 18890 | 18890 | 71 |
| 417 | 20230920 | 120700 | 24345242060 | 18890 | 18890 | 18890 | 18870 | 217 |
| 418 | 20230920 | 120600 | 24341146780 | 18920 | 18910 | 18920 | 18860 | 255 |
| 419 | 20230920 | 120500 | 24336325510 | 18920 | 18860 | 18920 | 18860 | 362 |
| 420 | 20230920 | 120400 | 24329476670 | 18850 | 18860 | 18860 | 18850 | 354 |
| 421 | 20230920 | 120300 | 24322803450 | 18860 | 18880 | 18880 | 18860 | 592 |
| 422 | 20230920 | 120200 | 24311633150 | 18880 | 18890 | 18940 | 18870 | 836 |
| 423 | 20230920 | 120100 | 24295852210 | 18890 | 18760 | 18950 | 18760 | 2506 |
| 424 | 20230920 | 120000 | 24248474790 | 18850 | 18810 | 18850 | 18760 | 1225 |
| 425 | 20230920 | 115900 | 24225472570 | 18790 | 18750 | 18790 | 18740 | 589 |
| 426 | 20230920 | 115800 | 24214426830 | 18750 | 18770 | 18780 | 18750 | 640 |
| 427 | 20230920 | 115700 | 24202414950 | 18770 | 18810 | 18810 | 18770 | 1458 |
| 428 | 20230920 | 115600 | 24175029110 | 18810 | 18800 | 18850 | 18800 | 337 |
| 429 | 20230920 | 115500 | 24168690470 | 18800 | 18860 | 18890 | 18800 | 845 |
| 430 | 20230920 | 115400 | 24152763400 | 18910 | 18910 | 18910 | 18910 | 19 |
| 431 | 20230920 | 115300 | 24152404110 | 18860 | 18860 | 18860 | 18850 | 193 |
| 432 | 20230920 | 115200 | 24148765290 | 18900 | 18850 | 18910 | 18850 | 244 |
| 433 | 20230920 | 115100 | 24144161800 | 18850 | 18840 | 18850 | 18800 | 890 |
| 434 | 20230920 | 115000 | 24127415940 | 18850 | 18900 | 18900 | 18850 | 158 |
| 435 | 20230920 | 114900 | 24124432640 | 18850 | 18920 | 18920 | 18850 | 536 |
| 436 | 20230920 | 114800 | 24114311020 | 18930 | 18930 | 18930 | 18930 | 47 |
| 437 | 20230920 | 114700 | 24113421310 | 18930 | 18940 | 18940 | 18850 | 67 |
| 438 | 20230920 | 114600 | 24112153440 | 18940 | 18940 | 18940 | 18840 | 723 |
| 439 | 20230920 | 114500 | 24098502450 | 18930 | 18870 | 18930 | 18870 | 1536 |
| 440 | 20230920 | 114400 | 24069471360 | 18870 | 18840 | 18870 | 18840 | 195 |
| 441 | 20230920 | 114300 | 24065795510 | 18860 | 18830 | 18870 | 18830 | 234 |
| 442 | 20230920 | 114200 | 24061382320 | 18830 | 18870 | 18870 | 18830 | 50 |
| 443 | 20230920 | 114100 | 24060440300 | 18870 | 18820 | 18870 | 18800 | 492 |
| 444 | 20230920 | 114000 | 24051184630 | 18820 | 18820 | 18820 | 18820 | 56 |
| 445 | 20230920 | 113900 | 24050130710 | 18810 | 18820 | 18900 | 18810 | 211 |
| 446 | 20230920 | 113800 | 24046154540 | 18810 | 18830 | 18830 | 18790 | 1448 |
| 447 | 20230920 | 113700 | 24018936020 | 18830 | 18950 | 18950 | 18830 | 450 |
| 448 | 20230920 | 113600 | 24010452470 | 18910 | 18910 | 18950 | 18910 | 84 |
| 449 | 20230920 | 113500 | 24008863390 | 18910 | 18790 | 18910 | 18790 | 525 |
| 450 | 20230920 | 113400 | 23998990610 | 18810 | 18840 | 18840 | 18790 | 1236 |
| 451 | 20230920 | 113300 | 23975752830 | 18850 | 18870 | 18870 | 18850 | 178 |
| 452 | 20230920 | 113200 | 23972394810 | 18870 | 18910 | 18910 | 18870 | 472 |
| 453 | 20230920 | 113100 | 23963474460 | 18910 | 18940 | 18970 | 18900 | 262 |
| 454 | 20230920 | 113000 | 23958512620 | 18940 | 18900 | 18940 | 18900 | 206 |
| 455 | 20230920 | 112900 | 23954611420 | 18900 | 18900 | 18940 | 18900 | 740 |
| 456 | 20230920 | 112800 | 23940625340 | 18900 | 18950 | 18990 | 18900 | 1863 |
| 457 | 20230920 | 112700 | 23905311390 | 18960 | 18850 | 18960 | 18850 | 285 |
| 458 | 20230920 | 112600 | 23899921750 | 18830 | 18700 | 18830 | 18660 | 2783 |
| 459 | 20230920 | 112500 | 23847806740 | 18700 | 18710 | 18740 | 18700 | 551 |
| 460 | 20230920 | 112400 | 23837498970 | 18710 | 18770 | 18770 | 18700 | 929 |
| 461 | 20230920 | 112300 | 23820113260 | 18770 | 18800 | 18800 | 18600 | 2210 |
| 462 | 20230920 | 112200 | 23778813340 | 18800 | 18830 | 18830 | 18790 | 1909 |
| 463 | 20230920 | 112100 | 23742917090 | 18830 | 18960 | 18960 | 18830 | 1404 |
| 464 | 20230920 | 112000 | 23716465660 | 18960 | 18880 | 18970 | 18850 | 1047 |
| 465 | 20230920 | 111900 | 23696714250 | 18880 | 18890 | 18960 | 18850 | 782 |
| 466 | 20230920 | 111800 | 23681946310 | 18890 | 18970 | 19000 | 18890 | 1112 |
| 467 | 20230920 | 111700 | 23660899760 | 19000 | 19000 | 19000 | 18980 | 282 |
| 468 | 20230920 | 111600 | 23655542510 | 19010 | 19000 | 19030 | 18970 | 550 |
| 469 | 20230920 | 111500 | 23645092920 | 19010 | 18950 | 19030 | 18950 | 429 |
| 470 | 20230920 | 111400 | 23636952250 | 18950 | 19000 | 19030 | 18950 | 673 |
| 471 | 20230920 | 111300 | 23624178580 | 19000 | 18950 | 19000 | 18940 | 486 |
| 472 | 20230920 | 111200 | 23614969600 | 18950 | 19030 | 19030 | 18940 | 1738 |
| 473 | 20230920 | 111100 | 23581948160 | 19040 | 19020 | 19040 | 19020 | 102 |
| 474 | 20230920 | 111000 | 23580006840 | 19070 | 19000 | 19070 | 18970 | 434 |
| 475 | 20230920 | 110900 | 23571749460 | 19000 | 18920 | 19000 | 18920 | 1013 |
| 476 | 20230920 | 110800 | 23552566330 | 18910 | 18900 | 18970 | 18850 | 1730 |
| 477 | 20230920 | 110700 | 23519854790 | 18850 | 18840 | 18850 | 18840 | 332 |
| 478 | 20230920 | 110600 | 23513598540 | 18850 | 18850 | 18920 | 18840 | 1984 |
| 479 | 20230920 | 110500 | 23476197540 | 18910 | 18850 | 18910 | 18830 | 753 |
| 480 | 20230920 | 110400 | 23462005550 | 18850 | 19010 | 19020 | 18840 | 5255 |
| 481 | 20230920 | 110300 | 23362491150 | 19010 | 19020 | 19030 | 19010 | 959 |
| 482 | 20230920 | 110200 | 23344256640 | 19030 | 19050 | 19100 | 19020 | 1302 |
| 483 | 20230920 | 110100 | 23319454720 | 19040 | 19050 | 19110 | 19040 | 1655 |
| 484 | 20230920 | 110000 | 23287930830 | 19050 | 19060 | 19100 | 19050 | 1714 |
| 485 | 20230920 | 105900 | 23255242980 | 19080 | 19060 | 19080 | 19030 | 2534 |
| 486 | 20230920 | 105800 | 23206972510 | 19060 | 19090 | 19090 | 19040 | 1352 |
| 487 | 20230920 | 105700 | 23181196270 | 19100 | 19080 | 19190 | 19030 | 4313 |
| 488 | 20230920 | 105600 | 23098665560 | 19060 | 19120 | 19140 | 19030 | 2422 |
| 489 | 20230920 | 105500 | 23052409980 | 19120 | 18950 | 19120 | 18950 | 1843 |
| 490 | 20230920 | 105400 | 23017313310 | 18960 | 18910 | 19000 | 18900 | 1430 |
| 491 | 20230920 | 105300 | 22990217110 | 18910 | 18910 | 18950 | 18830 | 3746 |
| 492 | 20230920 | 105200 | 22919497230 | 18910 | 18980 | 19020 | 18900 | 3244 |
| 493 | 20230920 | 105100 | 22858015530 | 18970 | 19070 | 19070 | 18950 | 3843 |
| 494 | 20230920 | 105000 | 22785014990 | 19060 | 18920 | 19190 | 18910 | 5531 |
| 495 | 20230920 | 104900 | 22679603270 | 18880 | 19280 | 19380 | 18880 | 22491 |
| 496 | 20230920 | 104800 | 22248476960 | 19290 | 18820 | 19300 | 18690 | 33087 |
| 497 | 20230920 | 104700 | 21613785100 | 18780 | 18630 | 18820 | 18630 | 2640 |
| 498 | 20230920 | 104600 | 21564390890 | 18680 | 18620 | 18700 | 18620 | 68 |
| 499 | 20230920 | 104500 | 21563124230 | 18610 | 18700 | 18710 | 18610 | 2085 |
| 500 | 20230920 | 104400 | 21524259500 | 18660 | 18650 | 18700 | 18630 | 1052 |
| 501 | 20230920 | 104300 | 21504650950 | 18650 | 18650 | 18710 | 18630 | 455 |
| 502 | 20230920 | 104200 | 21496165590 | 18630 | 18620 | 18730 | 18620 | 1641 |
| 503 | 20230920 | 104100 | 21465570760 | 18640 | 18730 | 18750 | 18620 | 2082 |
| 504 | 20230920 | 104000 | 21426698100 | 18730 | 18650 | 18740 | 18640 | 1102 |
| 505 | 20230920 | 103900 | 21406135590 | 18650 | 18660 | 18660 | 18620 | 348 |
| 506 | 20230920 | 103800 | 21399653480 | 18650 | 18670 | 18670 | 18630 | 1617 |
| 507 | 20230920 | 103700 | 21369494340 | 18710 | 18750 | 18750 | 18670 | 2079 |
| 508 | 20230920 | 103600 | 21330599630 | 18750 | 18790 | 18790 | 18710 | 1051 |
| 509 | 20230920 | 103500 | 21310899960 | 18830 | 18720 | 18830 | 18700 | 1248 |
| 510 | 20230920 | 103400 | 21287492470 | 18700 | 18680 | 18730 | 18610 | 3060 |
| 511 | 20230920 | 103300 | 21230316640 | 18610 | 18590 | 18710 | 18560 | 1000 |
| 512 | 20230920 | 103200 | 21211690400 | 18600 | 18560 | 18700 | 18550 | 1674 |
| 513 | 20230920 | 103100 | 21180513160 | 18550 | 18600 | 18630 | 18500 | 2626 |
| 514 | 20230920 | 103000 | 21131776340 | 18630 | 18750 | 18750 | 18600 | 2575 |
| 515 | 20230920 | 102900 | 21083696530 | 18750 | 18750 | 18870 | 18680 | 6857 |
| 516 | 20230920 | 102800 | 20954769970 | 18800 | 18500 | 18800 | 18500 | 4578 |
| 517 | 20230920 | 102700 | 20869582060 | 18500 | 18500 | 18500 | 18500 | 0 |
| 518 | 20230920 | 102600 | 20869582060 | 18500 | 18570 | 18570 | 18500 | 5662 |
| 519 | 20230920 | 102500 | 20764727870 | 18560 | 18720 | 18730 | 18550 | 10055 |
| 520 | 20230920 | 102400 | 20576990420 | 18720 | 18830 | 18840 | 18720 | 3593 |
| 521 | 20230920 | 102300 | 20509516490 | 18830 | 18860 | 18890 | 18830 | 999 |
| 522 | 20230920 | 102200 | 20490679700 | 18850 | 18820 | 18870 | 18820 | 1988 |
| 523 | 20230920 | 102100 | 20453222290 | 18820 | 18780 | 18850 | 18770 | 816 |
| 524 | 20230920 | 102000 | 20437885240 | 18780 | 18700 | 18930 | 18700 | 4496 |
| 525 | 20230920 | 101900 | 20353225760 | 18710 | 18690 | 18770 | 18690 | 6545 |
| 526 | 20230920 | 101800 | 20230697770 | 18700 | 18750 | 18790 | 18700 | 4808 |
| 527 | 20230920 | 101700 | 20140648580 | 18770 | 18840 | 18890 | 18710 | 9169 |
| 528 | 20230920 | 101600 | 19968417010 | 18820 | 18990 | 18990 | 18810 | 13048 |
| 529 | 20230920 | 101500 | 19722101400 | 18990 | 19180 | 19180 | 18990 | 4527 |
| 530 | 20230920 | 101400 | 19635921250 | 19180 | 19220 | 19220 | 19180 | 363 |
| 531 | 20230920 | 101300 | 19628946860 | 19220 | 19200 | 19230 | 19150 | 872 |
| 532 | 20230920 | 101200 | 19612203170 | 19210 | 19130 | 19210 | 19080 | 4034 |
| 533 | 20230920 | 101100 | 19534916630 | 19130 | 19260 | 19260 | 19100 | 4173 |
| 534 | 20230920 | 101000 | 19455010980 | 19260 | 19220 | 19300 | 19200 | 2912 |
| 535 | 20230920 | 100900 | 19398909090 | 19220 | 19110 | 19240 | 19100 | 6712 |
| 536 | 20230920 | 100800 | 19270493100 | 19110 | 19150 | 19190 | 19110 | 7609 |
| 537 | 20230920 | 100700 | 19124797750 | 19150 | 19240 | 19240 | 19110 | 9529 |
| 538 | 20230920 | 100600 | 18942197730 | 19240 | 19380 | 19380 | 19230 | 7213 |
| 539 | 20230920 | 100500 | 18803009870 | 19380 | 19460 | 19460 | 19380 | 1080 |
| 540 | 20230920 | 100400 | 18782021650 | 19460 | 19380 | 19460 | 19340 | 1359 |
| 541 | 20230920 | 100300 | 18755679110 | 19380 | 19350 | 19380 | 19290 | 7145 |
| 542 | 20230920 | 100200 | 18617710360 | 19350 | 19490 | 19490 | 19280 | 4280 |
| 543 | 20230920 | 100100 | 18534633850 | 19490 | 19560 | 19560 | 19490 | 3868 |
| 544 | 20230920 | 100000 | 18459179190 | 19540 | 19630 | 19630 | 19510 | 4137 |
| 545 | 20230920 | 095900 | 18378226170 | 19620 | 19630 | 19650 | 19520 | 11636 |
| 546 | 20230920 | 095800 | 18150142950 | 19630 | 19530 | 19650 | 19460 | 8208 |
| 547 | 20230920 | 095700 | 17989630370 | 19530 | 19620 | 19620 | 19470 | 5351 |
| 548 | 20230920 | 095600 | 17885092450 | 19590 | 19440 | 19620 | 19330 | 8552 |
| 549 | 20230920 | 095500 | 17718759340 | 19350 | 19230 | 19460 | 19210 | 4048 |
| 550 | 20230920 | 095400 | 17640621800 | 19220 | 19280 | 19290 | 19200 | 6522 |
| 551 | 20230920 | 095300 | 17515242280 | 19290 | 19380 | 19380 | 19290 | 1385 |
| 552 | 20230920 | 095200 | 17488486950 | 19390 | 19420 | 19450 | 19390 | 1563 |
| 553 | 20230920 | 095100 | 17458134300 | 19420 | 19300 | 19420 | 19250 | 2514 |
| 554 | 20230920 | 095000 | 17409571210 | 19300 | 19340 | 19390 | 19300 | 2883 |
| 555 | 20230920 | 094900 | 17353855720 | 19340 | 19490 | 19490 | 19320 | 3535 |
| 556 | 20230920 | 094800 | 17285214460 | 19500 | 19580 | 19610 | 19500 | 4641 |
| 557 | 20230920 | 094700 | 17194438660 | 19540 | 19440 | 19620 | 19420 | 3980 |
| 558 | 20230920 | 094600 | 17116717480 | 19460 | 19460 | 19670 | 19460 | 3931 |
| 559 | 20230920 | 094500 | 17039899750 | 19460 | 19250 | 19460 | 19250 | 2570 |
| 560 | 20230920 | 094400 | 16990047670 | 19330 | 19400 | 19410 | 19220 | 7142 |
| 561 | 20230920 | 094300 | 16852099830 | 19400 | 19350 | 19470 | 19310 | 2717 |
| 562 | 20230920 | 094200 | 16799396500 | 19350 | 19360 | 19460 | 19320 | 3079 |
| 563 | 20230920 | 094100 | 16739727170 | 19360 | 19260 | 19460 | 19210 | 8278 |
| 564 | 20230920 | 094000 | 16580128310 | 19260 | 19490 | 19490 | 19170 | 11604 |
| 565 | 20230920 | 093900 | 16356088490 | 19480 | 19530 | 19570 | 19450 | 2590 |
| 566 | 20230920 | 093800 | 16305500600 | 19530 | 19450 | 19590 | 19420 | 6371 |
| 567 | 20230920 | 093700 | 16181112370 | 19410 | 19510 | 19510 | 19290 | 18842 |
| 568 | 20230920 | 093600 | 15815834640 | 19510 | 19670 | 19690 | 19510 | 9128 |
| 569 | 20230920 | 093500 | 15636866720 | 19670 | 19870 | 19870 | 19660 | 9638 |
| 570 | 20230920 | 093400 | 15446193660 | 19870 | 19880 | 19890 | 19860 | 2189 |
| 571 | 20230920 | 093300 | 15402708480 | 19880 | 19970 | 19970 | 19860 | 1228 |
| 572 | 20230920 | 093200 | 15378245540 | 19870 | 19960 | 19990 | 19850 | 4120 |
| 573 | 20230920 | 093100 | 15296102520 | 19980 | 19780 | 19980 | 19770 | 5718 |
| 574 | 20230920 | 093000 | 15182634830 | 19800 | 19840 | 19850 | 19760 | 6874 |
| 575 | 20230920 | 092900 | 15046619240 | 19840 | 19910 | 19920 | 19820 | 10268 |
| 576 | 20230920 | 092800 | 14842569550 | 19920 | 20000 | 20050 | 19900 | 5481 |
| 577 | 20230920 | 092700 | 14733176000 | 20000 | 19970 | 20100 | 19940 | 8902 |
| 578 | 20230920 | 092600 | 14555298720 | 19990 | 19990 | 20100 | 19950 | 10681 |
| 579 | 20230920 | 092500 | 14341539130 | 19950 | 20150 | 20250 | 19950 | 24518 |
| 580 | 20230920 | 092400 | 13848230590 | 20100 | 19890 | 20150 | 19830 | 13962 |
| 581 | 20230920 | 092300 | 13568706800 | 19890 | 19700 | 19930 | 19650 | 9854 |
| 582 | 20230920 | 092200 | 13373172220 | 19620 | 19800 | 19800 | 19520 | 21574 |
| 583 | 20230920 | 092100 | 12948983280 | 19800 | 19940 | 19940 | 19800 | 13060 |
| 584 | 20230920 | 092000 | 12689778880 | 19890 | 19820 | 19980 | 19820 | 5807 |
| 585 | 20230920 | 091900 | 12574516860 | 19830 | 19960 | 20200 | 19820 | 19530 |
| 586 | 20230920 | 091800 | 12183775980 | 19970 | 19950 | 19970 | 19830 | 6103 |
| 587 | 20230920 | 091700 | 12062510170 | 19890 | 19850 | 20150 | 19810 | 19227 |
| 588 | 20230920 | 091600 | 11678779550 | 19820 | 19990 | 20050 | 19730 | 32496 |
| 589 | 20230920 | 091500 | 11033218330 | 20050 | 20400 | 20500 | 19920 | 42275 |
| 590 | 20230920 | 091400 | 10179813190 | 20450 | 20400 | 20900 | 20300 | 73779 |
| 591 | 20230920 | 091300 | 8659242440 | 20400 | 20550 | 20850 | 20350 | 132758 |
| 592 | 20230920 | 091200 | 5929369490 | 20250 | 20250 | 20250 | 20250 | 0 |
| 593 | 20230920 | 091100 | 5929369490 | 20250 | 20250 | 20250 | 20250 | 0 |
| 594 | 20230920 | 091000 | 5929369490 | 20250 | 19450 | 20250 | 19440 | 66034 |
| 595 | 20230920 | 090900 | 4619258650 | 19440 | 19390 | 19870 | 19370 | 50641 |
| 596 | 20230920 | 090800 | 3626859750 | 19390 | 18930 | 19490 | 18810 | 35817 |
| 597 | 20230920 | 090700 | 2941879050 | 18940 | 18940 | 18990 | 18930 | 9859 |
| 598 | 20230920 | 090600 | 2755125770 | 18940 | 19020 | 19040 | 18940 | 10920 |
| 599 | 20230920 | 090500 | 2547818530 | 19020 | 19190 | 19190 | 18980 | 19558 |
| 600 | 20230920 | 090400 | 2174345710 | 19190 | 18960 | 19190 | 18790 | 20053 |
| 601 | 20230920 | 090300 | 1792575730 | 18960 | 18750 | 19160 | 18750 | 44455 |
| 602 | 20230920 | 090200 | 948288330 | 18750 | 18220 | 18860 | 18220 | 22242 |
| 603 | 20230920 | 090100 | 534594570 | 18190 | 18140 | 18330 | 18080 | 7332 |
| 604 | 20230920 | 090000 | 401157210 | 18140 | 18420 | 18430 | 18080 | 21795 |