33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 3 | 20230921 | 190200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20230921 | 190100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20230921 | 190000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20230921 | 185900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20230921 | 185800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20230921 | 185700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20230921 | 185600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20230921 | 185500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20230921 | 185400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20230921 | 185300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20230921 | 185200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20230921 | 185100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20230921 | 185000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20230921 | 184900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20230921 | 184800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20230921 | 184700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20230921 | 184600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20230921 | 184500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20230921 | 184400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20230921 | 184300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20230921 | 184200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20230921 | 184100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20230921 | 184000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20230921 | 183900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20230921 | 183800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20230921 | 183700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20230921 | 183600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20230921 | 183500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20230921 | 183400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20230921 | 183300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 33 | 20230921 | 183200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20230921 | 183100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20230921 | 183000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20230921 | 182900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20230921 | 182800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20230921 | 182700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20230921 | 182600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20230921 | 182500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20230921 | 182400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20230921 | 182300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20230921 | 182200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20230921 | 182100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20230921 | 182000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20230921 | 181900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20230921 | 181800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20230921 | 181700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20230921 | 181600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20230921 | 181500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20230921 | 181400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20230921 | 181300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20230921 | 181200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20230921 | 181100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20230921 | 181000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20230921 | 180900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20230921 | 180800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20230921 | 180700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20230921 | 180600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20230921 | 180500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20230921 | 180400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20230921 | 180300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 63 | 20230921 | 180200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20230921 | 180100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20230921 | 180000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20230921 | 175900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20230921 | 175800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20230921 | 175700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20230921 | 175600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20230921 | 175500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20230921 | 175400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20230921 | 175300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20230921 | 175200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20230921 | 175100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20230921 | 175000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20230921 | 174900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20230921 | 174800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20230921 | 174700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20230921 | 174600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20230921 | 174500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20230921 | 174400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20230921 | 174300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20230921 | 174200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20230921 | 174100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20230921 | 174000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20230921 | 173900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20230921 | 173800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20230921 | 173700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20230921 | 173600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20230921 | 173500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20230921 | 173400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20230921 | 173300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 93 | 20230921 | 173200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20230921 | 173100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20230921 | 173000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20230921 | 172900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20230921 | 172800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20230921 | 172700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20230921 | 172600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20230921 | 172500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20230921 | 172400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20230921 | 172300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20230921 | 172200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20230921 | 172100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20230921 | 172000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20230921 | 171900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20230921 | 171800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20230921 | 171700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20230921 | 171600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20230921 | 171500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20230921 | 171400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20230921 | 171300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20230921 | 171200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20230921 | 171100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20230921 | 171000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20230921 | 170900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20230921 | 170800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20230921 | 170700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20230921 | 170600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20230921 | 170500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20230921 | 170400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20230921 | 170300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 123 | 20230921 | 170200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20230921 | 170100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20230921 | 170000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20230921 | 165900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20230921 | 165800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20230921 | 165700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20230921 | 165600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20230921 | 165500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20230921 | 165400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20230921 | 165300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20230921 | 165200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20230921 | 165100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20230921 | 165000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20230921 | 164900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20230921 | 164800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20230921 | 164700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20230921 | 164600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20230921 | 164500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20230921 | 164400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20230921 | 164300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20230921 | 164200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20230921 | 164100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20230921 | 164000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20230921 | 163900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20230921 | 163800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20230921 | 163700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20230921 | 163600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20230921 | 163500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20230921 | 163400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20230921 | 163300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 153 | 20230921 | 163200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20230921 | 163100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20230921 | 163000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20230921 | 162900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20230921 | 162800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20230921 | 162700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20230921 | 162600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20230921 | 162500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20230921 | 162400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20230921 | 162300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20230921 | 162200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20230921 | 162100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20230921 | 162000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20230921 | 161900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20230921 | 161800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20230921 | 161700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20230921 | 161600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20230921 | 161500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20230921 | 161400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20230921 | 161300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20230921 | 161200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20230921 | 161100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20230921 | 161000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20230921 | 160900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20230921 | 160800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20230921 | 160700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20230921 | 160600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20230921 | 160500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20230921 | 160400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20230921 | 160300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 183 | 20230921 | 160200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20230921 | 160100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20230921 | 160000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20230921 | 155900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20230921 | 155800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20230921 | 155700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20230921 | 155600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20230921 | 155500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20230921 | 155400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20230921 | 155300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20230921 | 155200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20230921 | 155100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20230921 | 155000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20230921 | 154900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20230921 | 154800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20230921 | 154700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20230921 | 154600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20230921 | 154500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20230921 | 154400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20230921 | 154300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20230921 | 154200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20230921 | 154100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20230921 | 154000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20230921 | 153900 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20230921 | 153800 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20230921 | 153700 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20230921 | 153600 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20230921 | 153500 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20230921 | 153400 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20230921 | 153300 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 213 | 20230921 | 153200 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20230921 | 153100 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20230921 | 153000 | 78652070590 | 19000 | 19000 | 19000 | 19000 | 29612 |
| 216 | 20230921 | 152900 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 217 | 20230921 | 152800 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 218 | 20230921 | 152700 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 219 | 20230921 | 152600 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 220 | 20230921 | 152500 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 221 | 20230921 | 152400 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 222 | 20230921 | 152300 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 223 | 20230921 | 152200 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 224 | 20230921 | 152100 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 225 | 20230921 | 152000 | 78089442590 | 19480 | 19480 | 19480 | 19480 | 0 |
| 226 | 20230921 | 151900 | 78089442590 | 19480 | 19450 | 19680 | 19350 | 19612 |
| 227 | 20230921 | 151800 | 77706369360 | 19560 | 20050 | 20150 | 19370 | 31515 |
| 228 | 20230921 | 151700 | 77084700170 | 20000 | 20000 | 20100 | 19980 | 5962 |
| 229 | 20230921 | 151600 | 76965400470 | 20000 | 20000 | 20300 | 19940 | 13460 |
| 230 | 20230921 | 151500 | 76695204970 | 19990 | 20600 | 20600 | 19850 | 19533 |
| 231 | 20230921 | 151400 | 76302078970 | 20550 | 20450 | 20600 | 20400 | 4522 |
| 232 | 20230921 | 151300 | 76209281670 | 20450 | 20400 | 20450 | 20300 | 2279 |
| 233 | 20230921 | 151200 | 76162811270 | 20400 | 20450 | 20500 | 20200 | 15164 |
| 234 | 20230921 | 151100 | 75854530120 | 20450 | 20550 | 20600 | 20400 | 5111 |
| 235 | 20230921 | 151000 | 75749820620 | 20500 | 20600 | 20600 | 20500 | 3437 |
| 236 | 20230921 | 150900 | 75679230020 | 20550 | 20650 | 20650 | 20550 | 5159 |
| 237 | 20230921 | 150800 | 75572919920 | 20650 | 20500 | 20750 | 20500 | 6031 |
| 238 | 20230921 | 150700 | 75448274270 | 20500 | 20800 | 20900 | 20450 | 13161 |
| 239 | 20230921 | 150600 | 75176690620 | 20750 | 20750 | 21000 | 20700 | 19255 |
| 240 | 20230921 | 150500 | 74775110570 | 20800 | 21050 | 21050 | 20750 | 22872 |
| 241 | 20230921 | 150400 | 74297787670 | 21000 | 20500 | 21200 | 20450 | 39216 |
| 242 | 20230921 | 150300 | 73477426120 | 20500 | 20400 | 20650 | 20400 | 13664 |
| 243 | 20230921 | 150200 | 73197044570 | 20400 | 20400 | 20450 | 20300 | 4591 |
| 244 | 20230921 | 150100 | 73103436620 | 20400 | 20150 | 20450 | 20150 | 6376 |
| 245 | 20230921 | 150000 | 72973943970 | 20150 | 20250 | 20250 | 20150 | 3111 |
| 246 | 20230921 | 145900 | 72911136870 | 20200 | 20300 | 20300 | 20200 | 5261 |
| 247 | 20230921 | 145800 | 72804723820 | 20250 | 20300 | 20300 | 20250 | 950 |
| 248 | 20230921 | 145700 | 72785474070 | 20300 | 20400 | 20400 | 20250 | 6965 |
| 249 | 20230921 | 145600 | 72643923370 | 20400 | 20450 | 20500 | 20350 | 2831 |
| 250 | 20230921 | 145500 | 72586097370 | 20450 | 20500 | 20500 | 20350 | 4645 |
| 251 | 20230921 | 145400 | 72491350020 | 20500 | 20600 | 20650 | 20350 | 11489 |
| 252 | 20230921 | 145300 | 72254796520 | 20600 | 20550 | 20700 | 20300 | 11940 |
| 253 | 20230921 | 145200 | 72010296470 | 20500 | 20750 | 20850 | 20450 | 19425 |
| 254 | 20230921 | 145100 | 71608745520 | 20700 | 19990 | 20750 | 19920 | 16915 |
| 255 | 20230921 | 145000 | 71263046090 | 19950 | 19910 | 19950 | 19860 | 3482 |
| 256 | 20230921 | 144900 | 71193834350 | 19930 | 19920 | 19930 | 19850 | 4767 |
| 257 | 20230921 | 144800 | 71099039200 | 19930 | 20000 | 20050 | 19910 | 5487 |
| 258 | 20230921 | 144700 | 70989575550 | 20000 | 20100 | 20100 | 20000 | 3212 |
| 259 | 20230921 | 144600 | 70925303200 | 20100 | 20150 | 20150 | 19960 | 2238 |
| 260 | 20230921 | 144500 | 70880390210 | 20100 | 19960 | 20100 | 19960 | 1116 |
| 261 | 20230921 | 144400 | 70858016450 | 19950 | 20000 | 20000 | 19940 | 2006 |
| 262 | 20230921 | 144300 | 70817980190 | 19980 | 20000 | 20100 | 19980 | 1478 |
| 263 | 20230921 | 144200 | 70788418160 | 20100 | 20000 | 20100 | 19970 | 2302 |
| 264 | 20230921 | 144100 | 70742355640 | 20050 | 20100 | 20100 | 20000 | 1597 |
| 265 | 20230921 | 144000 | 70710340190 | 20100 | 20100 | 20250 | 20050 | 2259 |
| 266 | 20230921 | 143900 | 70664818090 | 20050 | 19930 | 20100 | 19920 | 2251 |
| 267 | 20230921 | 143800 | 70619865850 | 19930 | 19980 | 20000 | 19930 | 3257 |
| 268 | 20230921 | 143700 | 70554851850 | 20000 | 20050 | 20100 | 19970 | 2761 |
| 269 | 20230921 | 143600 | 70499624460 | 20050 | 20000 | 20100 | 19970 | 4277 |
| 270 | 20230921 | 143500 | 70413954040 | 20000 | 19970 | 20050 | 19890 | 4126 |
| 271 | 20230921 | 143400 | 70331655580 | 19970 | 19800 | 19990 | 19570 | 18240 |
| 272 | 20230921 | 143300 | 69970687790 | 19800 | 20300 | 20300 | 19800 | 13101 |
| 273 | 20230921 | 143200 | 69708121290 | 20250 | 20300 | 20300 | 20150 | 3694 |
| 274 | 20230921 | 143100 | 69633368790 | 20300 | 20500 | 20500 | 20300 | 1777 |
| 275 | 20230921 | 143000 | 69597201040 | 20450 | 20500 | 20500 | 20250 | 4942 |
| 276 | 20230921 | 142900 | 69496480690 | 20500 | 20600 | 20650 | 20500 | 2733 |
| 277 | 20230921 | 142800 | 69440261090 | 20600 | 20550 | 20650 | 20500 | 2473 |
| 278 | 20230921 | 142700 | 69389314590 | 20600 | 20650 | 20650 | 20500 | 4985 |
| 279 | 20230921 | 142600 | 69286652690 | 20650 | 20500 | 20650 | 20450 | 5276 |
| 280 | 20230921 | 142500 | 69178029540 | 20450 | 20400 | 20650 | 20400 | 9319 |
| 281 | 20230921 | 142400 | 68986496740 | 20400 | 20250 | 20450 | 20250 | 1445 |
| 282 | 20230921 | 142300 | 68957105640 | 20250 | 20300 | 20350 | 20200 | 1535 |
| 283 | 20230921 | 142200 | 68926034790 | 20250 | 20250 | 20400 | 20250 | 1476 |
| 284 | 20230921 | 142100 | 68896024240 | 20250 | 20200 | 20300 | 20200 | 1521 |
| 285 | 20230921 | 142000 | 68865223290 | 20150 | 20300 | 20300 | 20100 | 5214 |
| 286 | 20230921 | 141900 | 68759944090 | 20300 | 20350 | 20350 | 20250 | 1174 |
| 287 | 20230921 | 141800 | 68736112340 | 20250 | 20500 | 20500 | 20100 | 12161 |
| 288 | 20230921 | 141700 | 68489438890 | 20450 | 20550 | 20550 | 20400 | 1321 |
| 289 | 20230921 | 141600 | 68462389990 | 20500 | 20300 | 20550 | 20250 | 6356 |
| 290 | 20230921 | 141500 | 68332809940 | 20250 | 20350 | 20400 | 20150 | 9011 |
| 291 | 20230921 | 141400 | 68150317590 | 20350 | 20450 | 20550 | 20200 | 14334 |
| 292 | 20230921 | 141300 | 67858720340 | 20500 | 20750 | 20800 | 20350 | 15216 |
| 293 | 20230921 | 141200 | 67545797240 | 20800 | 20750 | 20850 | 20550 | 9832 |
| 294 | 20230921 | 141100 | 67342431240 | 20750 | 20700 | 20800 | 20600 | 7970 |
| 295 | 20230921 | 141000 | 67177613590 | 20700 | 21050 | 21150 | 20650 | 18707 |
| 296 | 20230921 | 140900 | 66787092040 | 21100 | 20750 | 21300 | 20750 | 56461 |
| 297 | 20230921 | 140800 | 65595909190 | 20800 | 20450 | 20800 | 20300 | 11340 |
| 298 | 20230921 | 140700 | 65362626040 | 20450 | 20400 | 20450 | 20200 | 4339 |
| 299 | 20230921 | 140600 | 65274526690 | 20400 | 20350 | 20400 | 20350 | 3301 |
| 300 | 20230921 | 140500 | 65207270390 | 20350 | 20550 | 20600 | 20150 | 8276 |
| 301 | 20230921 | 140400 | 65039181690 | 20600 | 20400 | 20600 | 20300 | 5544 |
| 302 | 20230921 | 140300 | 64925951440 | 20450 | 20550 | 20600 | 20400 | 6349 |
| 303 | 20230921 | 140200 | 64795781340 | 20550 | 20600 | 20650 | 20500 | 7080 |
| 304 | 20230921 | 140100 | 64649993590 | 20600 | 20700 | 20700 | 20300 | 16201 |
| 305 | 20230921 | 140000 | 64318094940 | 20700 | 20650 | 20800 | 20600 | 9977 |
| 306 | 20230921 | 135900 | 64111629590 | 20700 | 20900 | 20900 | 20650 | 7616 |
| 307 | 20230921 | 135800 | 63953399290 | 20900 | 20600 | 21050 | 20550 | 38887 |
| 308 | 20230921 | 135700 | 63142982240 | 20600 | 20700 | 20800 | 20600 | 20264 |
| 309 | 20230921 | 135600 | 62724086740 | 20700 | 20850 | 21050 | 20550 | 60207 |
| 310 | 20230921 | 135500 | 61469190540 | 20900 | 19880 | 20950 | 19860 | 62287 |
| 311 | 20230921 | 135400 | 60184659390 | 19880 | 19820 | 19960 | 19730 | 8974 |
| 312 | 20230921 | 135300 | 60006324180 | 19820 | 19480 | 19820 | 19480 | 5007 |
| 313 | 20230921 | 135200 | 59908119480 | 19470 | 19320 | 19480 | 19300 | 7859 |
| 314 | 20230921 | 135100 | 59755823840 | 19320 | 19420 | 19420 | 19320 | 5457 |
| 315 | 20230921 | 135000 | 59650106130 | 19420 | 19520 | 19530 | 19390 | 10116 |
| 316 | 20230921 | 134900 | 59453587120 | 19520 | 19420 | 19530 | 19420 | 3058 |
| 317 | 20230921 | 134800 | 59394014810 | 19410 | 19520 | 19520 | 19400 | 7745 |
| 318 | 20230921 | 134700 | 59243375560 | 19500 | 19760 | 19770 | 19500 | 9562 |
| 319 | 20230921 | 134600 | 59055468760 | 19760 | 19870 | 19930 | 19760 | 4264 |
| 320 | 20230921 | 134500 | 58971012160 | 19870 | 19910 | 19950 | 19850 | 2649 |
| 321 | 20230921 | 134400 | 58918390630 | 19870 | 19950 | 19970 | 19870 | 3144 |
| 322 | 20230921 | 134300 | 58855749380 | 19950 | 19880 | 19970 | 19880 | 1830 |
| 323 | 20230921 | 134200 | 58819282740 | 19900 | 19810 | 19900 | 19800 | 1529 |
| 324 | 20230921 | 134100 | 58788932620 | 19840 | 19810 | 19840 | 19730 | 7735 |
| 325 | 20230921 | 134000 | 58635991810 | 19840 | 19960 | 19960 | 19810 | 4609 |
| 326 | 20230921 | 133900 | 58544440640 | 19960 | 19980 | 19990 | 19900 | 4942 |
| 327 | 20230921 | 133800 | 58445954760 | 19980 | 20000 | 20100 | 19980 | 1460 |
| 328 | 20230921 | 133700 | 58416747990 | 20000 | 20050 | 20100 | 20000 | 1345 |
| 329 | 20230921 | 133600 | 58389803540 | 20150 | 20100 | 20150 | 20050 | 396 |
| 330 | 20230921 | 133500 | 58381842190 | 20100 | 20200 | 20250 | 20100 | 1360 |
| 331 | 20230921 | 133400 | 58354396240 | 20200 | 20100 | 20250 | 19990 | 19508 |
| 332 | 20230921 | 133300 | 57964044690 | 20100 | 20050 | 20200 | 20000 | 805 |
| 333 | 20230921 | 133200 | 57947873390 | 20100 | 20050 | 20150 | 20000 | 648 |
| 334 | 20230921 | 133100 | 57934853840 | 20050 | 19960 | 20050 | 19960 | 918 |
| 335 | 20230921 | 133000 | 57916484180 | 19960 | 19940 | 20050 | 19930 | 2183 |
| 336 | 20230921 | 132900 | 57872920740 | 19930 | 20050 | 20050 | 19930 | 7018 |
| 337 | 20230921 | 132800 | 57732840160 | 20050 | 20050 | 20100 | 20000 | 2365 |
| 338 | 20230921 | 132700 | 57685440010 | 20100 | 20200 | 20250 | 20050 | 1647 |
| 339 | 20230921 | 132600 | 57652295710 | 20200 | 20250 | 20300 | 20200 | 1294 |
| 340 | 20230921 | 132500 | 57626084560 | 20250 | 20050 | 20250 | 20050 | 1129 |
| 341 | 20230921 | 132400 | 57603309660 | 20050 | 20100 | 20100 | 20050 | 2450 |
| 342 | 20230921 | 132300 | 57554142510 | 20200 | 20150 | 20200 | 20050 | 3268 |
| 343 | 20230921 | 132200 | 57488393860 | 20150 | 20100 | 20250 | 20050 | 2918 |
| 344 | 20230921 | 132100 | 57429720810 | 20150 | 20250 | 20250 | 20100 | 2404 |
| 345 | 20230921 | 132000 | 57381194510 | 20200 | 20200 | 20250 | 20200 | 787 |
| 346 | 20230921 | 131900 | 57365292060 | 20250 | 20250 | 20300 | 20250 | 1367 |
| 347 | 20230921 | 131800 | 57337604510 | 20300 | 20300 | 20350 | 20200 | 1381 |
| 348 | 20230921 | 131700 | 57309637310 | 20350 | 20450 | 20450 | 20250 | 2859 |
| 349 | 20230921 | 131600 | 57251543160 | 20450 | 20450 | 20450 | 20300 | 1647 |
| 350 | 20230921 | 131500 | 57217901810 | 20450 | 20350 | 20450 | 20300 | 3243 |
| 351 | 20230921 | 131400 | 57151778860 | 20350 | 20200 | 20400 | 20150 | 3561 |
| 352 | 20230921 | 131300 | 57079716010 | 20350 | 20450 | 20450 | 20200 | 2922 |
| 353 | 20230921 | 131200 | 57020236910 | 20450 | 20700 | 20700 | 20400 | 17244 |
| 354 | 20230921 | 131100 | 56665856810 | 20700 | 20100 | 20700 | 20100 | 16756 |
| 355 | 20230921 | 131000 | 56323185510 | 20100 | 20100 | 20150 | 20050 | 1245 |
| 356 | 20230921 | 130900 | 56298163460 | 20100 | 20150 | 20250 | 20100 | 4321 |
| 357 | 20230921 | 130800 | 56211069110 | 20200 | 20000 | 20250 | 20000 | 5968 |
| 358 | 20230921 | 130700 | 56090780610 | 20000 | 20100 | 20150 | 20000 | 3323 |
| 359 | 20230921 | 130600 | 56024046510 | 20100 | 19970 | 20100 | 19940 | 5612 |
| 360 | 20230921 | 130500 | 55911864370 | 19980 | 19950 | 19980 | 19930 | 1088 |
| 361 | 20230921 | 130400 | 55890164380 | 19970 | 19940 | 19980 | 19930 | 2007 |
| 362 | 20230921 | 130300 | 55850110270 | 19940 | 19910 | 19950 | 19890 | 3250 |
| 363 | 20230921 | 130200 | 55785365400 | 19910 | 19790 | 19910 | 19770 | 3284 |
| 364 | 20230921 | 130100 | 55720249840 | 19800 | 19740 | 19860 | 19720 | 3414 |
| 365 | 20230921 | 130000 | 55652753760 | 19770 | 19770 | 19790 | 19710 | 8242 |
| 366 | 20230921 | 125900 | 55490036380 | 19770 | 19850 | 19910 | 19770 | 7769 |
| 367 | 20230921 | 125800 | 55335906670 | 19860 | 19890 | 19930 | 19840 | 6590 |
| 368 | 20230921 | 125700 | 55204967710 | 19890 | 19920 | 19960 | 19890 | 2915 |
| 369 | 20230921 | 125600 | 55146926020 | 19910 | 20100 | 20150 | 19910 | 6334 |
| 370 | 20230921 | 125500 | 55020096880 | 20100 | 20200 | 20250 | 20050 | 4154 |
| 371 | 20230921 | 125400 | 54936292680 | 20200 | 19910 | 20300 | 19900 | 5741 |
| 372 | 20230921 | 125300 | 54820820930 | 19910 | 19980 | 19990 | 19850 | 5368 |
| 373 | 20230921 | 125200 | 54713912960 | 19990 | 19950 | 20100 | 19950 | 5639 |
| 374 | 20230921 | 125100 | 54601047820 | 19940 | 19750 | 19970 | 19700 | 16043 |
| 375 | 20230921 | 125000 | 54282999620 | 19750 | 20150 | 20150 | 19750 | 17048 |
| 376 | 20230921 | 124900 | 53942570370 | 20100 | 20300 | 20300 | 20100 | 3981 |
| 377 | 20230921 | 124800 | 53862032170 | 20300 | 20250 | 20400 | 20200 | 2840 |
| 378 | 20230921 | 124700 | 53804473320 | 20200 | 20100 | 20250 | 20100 | 2130 |
| 379 | 20230921 | 124600 | 53761531470 | 20150 | 20150 | 20200 | 20000 | 6862 |
| 380 | 20230921 | 124500 | 53623767420 | 20150 | 20150 | 20250 | 20100 | 4778 |
| 381 | 20230921 | 124400 | 53527452520 | 20200 | 20250 | 20300 | 20100 | 9477 |
| 382 | 20230921 | 124300 | 53336301970 | 20200 | 20200 | 20200 | 20000 | 24332 |
| 383 | 20230921 | 124200 | 52847035320 | 20200 | 20550 | 20650 | 20200 | 16715 |
| 384 | 20230921 | 124100 | 52506767120 | 20650 | 20650 | 20700 | 20550 | 4883 |
| 385 | 20230921 | 124000 | 52405942020 | 20650 | 20550 | 20750 | 20550 | 10309 |
| 386 | 20230921 | 123900 | 52192659970 | 20600 | 20700 | 20700 | 20500 | 3776 |
| 387 | 20230921 | 123800 | 52114962970 | 20600 | 20400 | 20700 | 20350 | 6557 |
| 388 | 20230921 | 123700 | 51979938820 | 20400 | 20450 | 20500 | 20350 | 6851 |
| 389 | 20230921 | 123600 | 51840213070 | 20450 | 20500 | 20550 | 20350 | 7272 |
| 390 | 20230921 | 123500 | 51691648520 | 20500 | 20650 | 20700 | 20450 | 8543 |
| 391 | 20230921 | 123400 | 51515851620 | 20650 | 20500 | 20700 | 20350 | 12904 |
| 392 | 20230921 | 123300 | 51251301520 | 20450 | 20300 | 20500 | 20250 | 14770 |
| 393 | 20230921 | 123200 | 50950206870 | 20350 | 20600 | 20650 | 20100 | 33659 |
| 394 | 20230921 | 123100 | 50266230120 | 20550 | 20850 | 21100 | 20550 | 26532 |
| 395 | 20230921 | 123000 | 49715449520 | 20900 | 20950 | 21000 | 20800 | 9391 |
| 396 | 20230921 | 122900 | 49519167870 | 21000 | 21250 | 21250 | 20900 | 10264 |
| 397 | 20230921 | 122800 | 49302789770 | 21150 | 20900 | 21350 | 20850 | 18221 |
| 398 | 20230921 | 122700 | 48917772420 | 20900 | 21050 | 21100 | 20850 | 9295 |
| 399 | 20230921 | 122600 | 48723045470 | 21050 | 21050 | 21200 | 21000 | 6679 |
| 400 | 20230921 | 122500 | 48582275920 | 21100 | 21350 | 21400 | 21000 | 12594 |
| 401 | 20230921 | 122400 | 48316191170 | 21350 | 21050 | 21450 | 20950 | 19066 |
| 402 | 20230921 | 122300 | 47909888920 | 21050 | 20950 | 21050 | 20900 | 6885 |
| 403 | 20230921 | 122200 | 47765503020 | 21050 | 20900 | 21050 | 20850 | 6170 |
| 404 | 20230921 | 122100 | 47636295870 | 20950 | 21100 | 21200 | 20950 | 12009 |
| 405 | 20230921 | 122000 | 47383350370 | 21050 | 21450 | 21500 | 20800 | 41817 |
| 406 | 20230921 | 121900 | 46504084520 | 21450 | 21400 | 21550 | 21200 | 23402 |
| 407 | 20230921 | 121800 | 46005154870 | 21400 | 21550 | 21550 | 21300 | 21437 |
| 408 | 20230921 | 121700 | 45545812970 | 21500 | 21600 | 21800 | 21300 | 75771 |
| 409 | 20230921 | 121600 | 43909687270 | 21600 | 20900 | 21700 | 20850 | 95515 |
| 410 | 20230921 | 121500 | 41862497670 | 20900 | 20650 | 21100 | 20650 | 31979 |
| 411 | 20230921 | 121400 | 41193599620 | 20700 | 20800 | 20800 | 20600 | 7170 |
| 412 | 20230921 | 121300 | 41045353820 | 20800 | 20600 | 20800 | 20550 | 25915 |
| 413 | 20230921 | 121200 | 40508649020 | 20600 | 20250 | 20650 | 20200 | 30615 |
| 414 | 20230921 | 121100 | 39880922720 | 20250 | 20100 | 20250 | 20000 | 6717 |
| 415 | 20230921 | 121000 | 39745923970 | 20100 | 20100 | 20200 | 19990 | 15538 |
| 416 | 20230921 | 120900 | 39434111360 | 20100 | 20300 | 20300 | 20000 | 20357 |
| 417 | 20230921 | 120800 | 39024223360 | 20350 | 20350 | 20450 | 20200 | 9564 |
| 418 | 20230921 | 120700 | 38829830060 | 20300 | 20500 | 20550 | 20200 | 15446 |
| 419 | 20230921 | 120600 | 38515554460 | 20550 | 20600 | 20600 | 20300 | 26158 |
| 420 | 20230921 | 120500 | 37981110760 | 20550 | 20600 | 20700 | 20500 | 10050 |
| 421 | 20230921 | 120400 | 37774348060 | 20600 | 20950 | 21000 | 20400 | 39240 |
| 422 | 20230921 | 120300 | 36965987160 | 20950 | 21100 | 21100 | 20900 | 11691 |
| 423 | 20230921 | 120200 | 36720505460 | 21150 | 21150 | 21150 | 20850 | 19250 |
| 424 | 20230921 | 120100 | 36316547160 | 21150 | 21050 | 21250 | 21000 | 13778 |
| 425 | 20230921 | 120000 | 36025464510 | 21050 | 21300 | 21350 | 20900 | 27873 |
| 426 | 20230921 | 115900 | 35437319360 | 21300 | 21500 | 21550 | 21250 | 19816 |
| 427 | 20230921 | 115800 | 35013973710 | 21500 | 21700 | 21750 | 21450 | 20617 |
| 428 | 20230921 | 115700 | 34569811510 | 21750 | 21600 | 21950 | 21600 | 62153 |
| 429 | 20230921 | 115600 | 33214717060 | 21750 | 21450 | 21850 | 21450 | 41677 |
| 430 | 20230921 | 115500 | 32310508960 | 21450 | 20850 | 21600 | 20850 | 47638 |
| 431 | 20230921 | 115400 | 31293304310 | 20900 | 21050 | 21150 | 20850 | 13504 |
| 432 | 20230921 | 115300 | 31009434960 | 21050 | 21100 | 21250 | 20900 | 20663 |
| 433 | 20230921 | 115200 | 30574146460 | 21050 | 21100 | 21250 | 21050 | 13768 |
| 434 | 20230921 | 115100 | 30283222010 | 21100 | 21350 | 21600 | 21000 | 30828 |
| 435 | 20230921 | 115000 | 29624993860 | 21300 | 21250 | 21500 | 21100 | 26369 |
| 436 | 20230921 | 114900 | 29064129910 | 21200 | 21300 | 21600 | 21200 | 39850 |
| 437 | 20230921 | 114800 | 28213014960 | 21300 | 21650 | 21700 | 21300 | 45497 |
| 438 | 20230921 | 114700 | 27236580310 | 21650 | 21600 | 21700 | 21500 | 20948 |
| 439 | 20230921 | 114600 | 26784177310 | 21600 | 21600 | 21900 | 21500 | 58953 |
| 440 | 20230921 | 114500 | 25504637510 | 21600 | 21450 | 21800 | 21350 | 54880 |
| 441 | 20230921 | 114400 | 24318798310 | 21550 | 21550 | 21750 | 21400 | 75689 |
| 442 | 20230921 | 114300 | 22685532560 | 21650 | 20950 | 21650 | 20900 | 94775 |
| 443 | 20230921 | 114200 | 20660804010 | 20950 | 20850 | 21150 | 20650 | 56869 |
| 444 | 20230921 | 114100 | 19468664060 | 20950 | 20800 | 21150 | 20700 | 93018 |
| 445 | 20230921 | 114000 | 17520474960 | 20800 | 20650 | 20800 | 20400 | 48241 |
| 446 | 20230921 | 113900 | 16524758260 | 20600 | 20500 | 20900 | 20350 | 103811 |
| 447 | 20230921 | 113800 | 14383627710 | 20350 | 20350 | 20350 | 20350 | 0 |
| 448 | 20230921 | 113700 | 14383627710 | 20350 | 20300 | 20350 | 20250 | 9711 |
| 449 | 20230921 | 113600 | 14186242160 | 20250 | 19990 | 20350 | 19980 | 45337 |
| 450 | 20230921 | 113500 | 13274029770 | 19990 | 20300 | 20300 | 19900 | 63003 |
| 451 | 20230921 | 113400 | 12010734260 | 20250 | 19380 | 20350 | 19360 | 103847 |
| 452 | 20230921 | 113300 | 9936325910 | 19350 | 19120 | 19380 | 19110 | 7059 |
| 453 | 20230921 | 113200 | 9800572820 | 19120 | 19080 | 19120 | 19080 | 379 |
| 454 | 20230921 | 113100 | 9793327330 | 19120 | 19110 | 19120 | 19070 | 577 |
| 455 | 20230921 | 113000 | 9782309130 | 19100 | 19080 | 19100 | 19070 | 345 |
| 456 | 20230921 | 112900 | 9775723640 | 19070 | 18940 | 19070 | 18930 | 663 |
| 457 | 20230921 | 112800 | 9763129680 | 19000 | 18920 | 19000 | 18910 | 441 |
| 458 | 20230921 | 112700 | 9754783840 | 18920 | 18980 | 18980 | 18900 | 718 |
| 459 | 20230921 | 112600 | 9741198960 | 19000 | 19010 | 19030 | 18990 | 517 |
| 460 | 20230921 | 112500 | 9731374160 | 19030 | 19070 | 19080 | 19030 | 480 |
| 461 | 20230921 | 112400 | 9722234490 | 19050 | 19070 | 19080 | 19050 | 202 |
| 462 | 20230921 | 112300 | 9718383310 | 19070 | 19070 | 19080 | 19070 | 122 |
| 463 | 20230921 | 112200 | 9716056550 | 19070 | 19020 | 19080 | 19010 | 1726 |
| 464 | 20230921 | 112100 | 9683227570 | 19080 | 19050 | 19080 | 19030 | 702 |
| 465 | 20230921 | 112000 | 9669861260 | 19050 | 19070 | 19100 | 19050 | 326 |
| 466 | 20230921 | 111900 | 9663643530 | 19070 | 19100 | 19100 | 19060 | 276 |
| 467 | 20230921 | 111800 | 9658374030 | 19060 | 19040 | 19130 | 19020 | 348 |
| 468 | 20230921 | 111700 | 9651747220 | 19030 | 19170 | 19170 | 19030 | 669 |
| 469 | 20230921 | 111600 | 9638966880 | 19170 | 19080 | 19180 | 19080 | 726 |
| 470 | 20230921 | 111500 | 9625073240 | 19070 | 19060 | 19070 | 19060 | 161 |
| 471 | 20230921 | 111400 | 9622004480 | 19060 | 19010 | 19060 | 19000 | 144 |
| 472 | 20230921 | 111300 | 9619266780 | 19070 | 19040 | 19090 | 19040 | 329 |
| 473 | 20230921 | 111200 | 9612997490 | 19070 | 18940 | 19070 | 18930 | 828 |
| 474 | 20230921 | 111100 | 9597222210 | 19050 | 18980 | 19050 | 18950 | 1230 |
| 475 | 20230921 | 111000 | 9573897790 | 18960 | 19120 | 19150 | 18950 | 2694 |
| 476 | 20230921 | 110900 | 9522552330 | 19120 | 19030 | 19150 | 19030 | 2805 |
| 477 | 20230921 | 110800 | 9469033120 | 19000 | 19040 | 19040 | 19000 | 595 |
| 478 | 20230921 | 110700 | 9457722190 | 19050 | 19050 | 19050 | 19050 | 164 |
| 479 | 20230921 | 110600 | 9454597990 | 19050 | 19040 | 19050 | 18960 | 1727 |
| 480 | 20230921 | 110500 | 9421802320 | 19070 | 19100 | 19100 | 19040 | 934 |
| 481 | 20230921 | 110400 | 9403980590 | 19040 | 19100 | 19110 | 19040 | 1278 |
| 482 | 20230921 | 110300 | 9379619750 | 19100 | 19110 | 19140 | 19090 | 569 |
| 483 | 20230921 | 110200 | 9368739230 | 19120 | 19160 | 19160 | 19050 | 450 |
| 484 | 20230921 | 110100 | 9360138210 | 19160 | 19080 | 19160 | 19050 | 3504 |
| 485 | 20230921 | 110000 | 9293087810 | 19040 | 19190 | 19220 | 19020 | 4859 |
| 486 | 20230921 | 105900 | 9200253450 | 19190 | 18930 | 19190 | 18930 | 4167 |
| 487 | 20230921 | 105800 | 9120870880 | 18930 | 18900 | 18930 | 18850 | 718 |
| 488 | 20230921 | 105700 | 9107304770 | 18900 | 18830 | 18900 | 18830 | 947 |
| 489 | 20230921 | 105600 | 9089425290 | 18820 | 18740 | 18820 | 18700 | 1317 |
| 490 | 20230921 | 105500 | 9064688740 | 18750 | 18690 | 18750 | 18690 | 506 |
| 491 | 20230921 | 105400 | 9055220790 | 18690 | 18700 | 18700 | 18610 | 845 |
| 492 | 20230921 | 105300 | 9039450090 | 18720 | 18750 | 18770 | 18720 | 1036 |
| 493 | 20230921 | 105200 | 9020032120 | 18750 | 18750 | 18750 | 18700 | 736 |
| 494 | 20230921 | 105100 | 9006256040 | 18750 | 18760 | 18760 | 18700 | 331 |
| 495 | 20230921 | 105000 | 9000048470 | 18770 | 18690 | 18770 | 18690 | 333 |
| 496 | 20230921 | 104900 | 8993816760 | 18780 | 18730 | 18790 | 18570 | 1395 |
| 497 | 20230921 | 104800 | 8967668680 | 18730 | 18570 | 18730 | 18570 | 2146 |
| 498 | 20230921 | 104700 | 8927643030 | 18570 | 18530 | 18570 | 18520 | 60 |
| 499 | 20230921 | 104600 | 8926530640 | 18510 | 18580 | 18580 | 18500 | 126 |
| 500 | 20230921 | 104500 | 8924198570 | 18500 | 18550 | 18580 | 18490 | 459 |
| 501 | 20230921 | 104400 | 8915699490 | 18550 | 18460 | 18550 | 18430 | 1216 |
| 502 | 20230921 | 104300 | 8893269560 | 18450 | 18450 | 18500 | 18440 | 799 |
| 503 | 20230921 | 104200 | 8878516230 | 18450 | 18500 | 18500 | 18440 | 2802 |
| 504 | 20230921 | 104100 | 8826816590 | 18500 | 18580 | 18590 | 18450 | 673 |
| 505 | 20230921 | 104000 | 8814387970 | 18580 | 18670 | 18670 | 18580 | 2017 |
| 506 | 20230921 | 103900 | 8776842940 | 18670 | 18680 | 18680 | 18630 | 723 |
| 507 | 20230921 | 103800 | 8763350580 | 18680 | 18670 | 18680 | 18660 | 295 |
| 508 | 20230921 | 103700 | 8757842970 | 18670 | 18670 | 18680 | 18670 | 148 |
| 509 | 20230921 | 103600 | 8755079670 | 18670 | 18640 | 18670 | 18620 | 1574 |
| 510 | 20230921 | 103500 | 8725741370 | 18640 | 18640 | 18640 | 18640 | 240 |
| 511 | 20230921 | 103400 | 8721267770 | 18630 | 18670 | 18670 | 18630 | 487 |
| 512 | 20230921 | 103300 | 8712193030 | 18630 | 18680 | 18680 | 18620 | 658 |
| 513 | 20230921 | 103200 | 8699935950 | 18690 | 18630 | 18690 | 18620 | 1337 |
| 514 | 20230921 | 103100 | 8675014050 | 18630 | 18680 | 18690 | 18630 | 1941 |
| 515 | 20230921 | 103000 | 8638794690 | 18680 | 18670 | 18680 | 18610 | 3996 |
| 516 | 20230921 | 102900 | 8564264700 | 18650 | 18600 | 18650 | 18580 | 2516 |
| 517 | 20230921 | 102800 | 8517428290 | 18570 | 18490 | 18590 | 18430 | 2033 |
| 518 | 20230921 | 102700 | 8479729320 | 18500 | 18300 | 18500 | 18280 | 3010 |
| 519 | 20230921 | 102600 | 8424500980 | 18280 | 18450 | 18450 | 18280 | 4946 |
| 520 | 20230921 | 102500 | 8333679070 | 18420 | 18530 | 18530 | 18420 | 2881 |
| 521 | 20230921 | 102400 | 8280453200 | 18470 | 18470 | 18530 | 18470 | 1301 |
| 522 | 20230921 | 102300 | 8256413400 | 18460 | 18430 | 18560 | 18430 | 3714 |
| 523 | 20230921 | 102200 | 8187809770 | 18430 | 18560 | 18560 | 18380 | 13228 |
| 524 | 20230921 | 102100 | 7943266540 | 18570 | 18640 | 18650 | 18560 | 3173 |
| 525 | 20230921 | 102000 | 7884225860 | 18650 | 18650 | 18650 | 18630 | 1747 |
| 526 | 20230921 | 101900 | 7851654380 | 18650 | 18660 | 18660 | 18650 | 1546 |
| 527 | 20230921 | 101800 | 7822817110 | 18660 | 18740 | 18740 | 18650 | 3293 |
| 528 | 20230921 | 101700 | 7761315550 | 18740 | 18740 | 18740 | 18710 | 379 |
| 529 | 20230921 | 101600 | 7754222100 | 18740 | 18760 | 18760 | 18740 | 3163 |
| 530 | 20230921 | 101500 | 7694915340 | 18760 | 18790 | 18790 | 18760 | 1244 |
| 531 | 20230921 | 101400 | 7671575180 | 18790 | 18760 | 18810 | 18750 | 394 |
| 532 | 20230921 | 101300 | 7664184470 | 18800 | 18730 | 18820 | 18730 | 591 |
| 533 | 20230921 | 101200 | 7653103570 | 18740 | 18660 | 18740 | 18640 | 2179 |
| 534 | 20230921 | 101100 | 7612427800 | 18650 | 18820 | 18880 | 18640 | 4096 |
| 535 | 20230921 | 101000 | 7535565570 | 18880 | 18870 | 18890 | 18800 | 4216 |
| 536 | 20230921 | 100900 | 7456151800 | 18840 | 18870 | 18890 | 18750 | 3260 |
| 537 | 20230921 | 100800 | 7394732330 | 18890 | 18890 | 18900 | 18850 | 992 |
| 538 | 20230921 | 100700 | 7376000640 | 18850 | 18850 | 18900 | 18820 | 3044 |
| 539 | 20230921 | 100600 | 7318578920 | 18820 | 18720 | 18890 | 18720 | 2032 |
| 540 | 20230921 | 100500 | 7280321580 | 18720 | 18700 | 18760 | 18640 | 3591 |
| 541 | 20230921 | 100400 | 7213156640 | 18660 | 18750 | 18750 | 18660 | 2601 |
| 542 | 20230921 | 100300 | 7164554560 | 18690 | 18780 | 18780 | 18610 | 4056 |
| 543 | 20230921 | 100200 | 7088703430 | 18790 | 18860 | 18860 | 18780 | 2948 |
| 544 | 20230921 | 100100 | 7033224850 | 18860 | 18950 | 18950 | 18860 | 2002 |
| 545 | 20230921 | 100000 | 6995401320 | 18950 | 18910 | 19010 | 18890 | 686 |
| 546 | 20230921 | 095900 | 6982422430 | 18900 | 19030 | 19040 | 18900 | 2260 |
| 547 | 20230921 | 095800 | 6939644560 | 19030 | 19040 | 19040 | 18930 | 3609 |
| 548 | 20230921 | 095700 | 6871129660 | 19050 | 19050 | 19120 | 19050 | 1780 |
| 549 | 20230921 | 095600 | 6837171970 | 19090 | 18970 | 19120 | 18940 | 2123 |
| 550 | 20230921 | 095500 | 6796708250 | 18970 | 18950 | 18970 | 18920 | 1495 |
| 551 | 20230921 | 095400 | 6768390520 | 18950 | 18880 | 18960 | 18880 | 936 |
| 552 | 20230921 | 095300 | 6750691500 | 18960 | 18950 | 18960 | 18870 | 6967 |
| 553 | 20230921 | 095200 | 6619023050 | 18950 | 18980 | 18990 | 18950 | 1353 |
| 554 | 20230921 | 095100 | 6593352510 | 18980 | 18980 | 19050 | 18900 | 3255 |
| 555 | 20230921 | 095000 | 6531626500 | 18980 | 18970 | 19070 | 18930 | 1225 |
| 556 | 20230921 | 094900 | 6508348050 | 18960 | 19090 | 19140 | 18950 | 4092 |
| 557 | 20230921 | 094800 | 6430621950 | 19060 | 19110 | 19180 | 19020 | 3486 |
| 558 | 20230921 | 094700 | 6364005410 | 19110 | 19120 | 19200 | 19100 | 1512 |
| 559 | 20230921 | 094600 | 6335090140 | 19160 | 18900 | 19260 | 18830 | 3984 |
| 560 | 20230921 | 094500 | 6259394930 | 18900 | 19230 | 19280 | 18900 | 11601 |
| 561 | 20230921 | 094400 | 6038052650 | 19220 | 19220 | 19310 | 19220 | 1569 |
| 562 | 20230921 | 094300 | 6007885960 | 19220 | 19320 | 19340 | 19200 | 6074 |
| 563 | 20230921 | 094200 | 5891147520 | 19260 | 19430 | 19430 | 19260 | 7080 |
| 564 | 20230921 | 094100 | 5754105160 | 19500 | 19500 | 19500 | 19410 | 763 |
| 565 | 20230921 | 094000 | 5739267520 | 19460 | 19460 | 19520 | 19460 | 627 |
| 566 | 20230921 | 093900 | 5727041720 | 19460 | 19540 | 19560 | 19460 | 1629 |
| 567 | 20230921 | 093800 | 5695210180 | 19540 | 19390 | 19540 | 19380 | 2537 |
| 568 | 20230921 | 093700 | 5645823860 | 19390 | 19380 | 19430 | 19380 | 1346 |
| 569 | 20230921 | 093600 | 5619734110 | 19440 | 19430 | 19450 | 19370 | 2661 |
| 570 | 20230921 | 093500 | 5568127430 | 19430 | 19450 | 19450 | 19410 | 1867 |
| 571 | 20230921 | 093400 | 5531855650 | 19450 | 19510 | 19510 | 19450 | 681 |
| 572 | 20230921 | 093300 | 5518599670 | 19480 | 19560 | 19560 | 19460 | 1141 |
| 573 | 20230921 | 093200 | 5496308760 | 19560 | 19430 | 19570 | 19430 | 2260 |
| 574 | 20230921 | 093100 | 5452207360 | 19430 | 19430 | 19480 | 19410 | 673 |
| 575 | 20230921 | 093000 | 5439133610 | 19500 | 19540 | 19540 | 19430 | 1477 |
| 576 | 20230921 | 092900 | 5410378460 | 19540 | 19440 | 19540 | 19440 | 2079 |
| 577 | 20230921 | 092800 | 5369814390 | 19540 | 19400 | 19560 | 19370 | 2807 |
| 578 | 20230921 | 092700 | 5315244530 | 19370 | 19420 | 19420 | 19370 | 1768 |
| 579 | 20230921 | 092600 | 5280982640 | 19390 | 19420 | 19490 | 19380 | 1500 |
| 580 | 20230921 | 092500 | 5251868590 | 19480 | 19500 | 19500 | 19390 | 3529 |
| 581 | 20230921 | 092400 | 5183231610 | 19500 | 19650 | 19670 | 19500 | 3314 |
| 582 | 20230921 | 092300 | 5118383130 | 19610 | 19550 | 19700 | 19540 | 9362 |
| 583 | 20230921 | 092200 | 4934486860 | 19550 | 19500 | 19560 | 19480 | 4059 |
| 584 | 20230921 | 092100 | 4855262890 | 19460 | 19330 | 19500 | 19320 | 4097 |
| 585 | 20230921 | 092000 | 4775801420 | 19330 | 19390 | 19390 | 19330 | 3838 |
| 586 | 20230921 | 091900 | 4701507360 | 19400 | 19430 | 19430 | 19360 | 3968 |
| 587 | 20230921 | 091800 | 4624544840 | 19430 | 19550 | 19560 | 19430 | 4318 |
| 588 | 20230921 | 091700 | 4540330510 | 19520 | 19490 | 19590 | 19490 | 3048 |
| 589 | 20230921 | 091600 | 4480830190 | 19490 | 19490 | 19500 | 19350 | 8054 |
| 590 | 20230921 | 091500 | 4324259780 | 19500 | 19600 | 19630 | 19480 | 6541 |
| 591 | 20230921 | 091400 | 4196185070 | 19600 | 19790 | 19840 | 19320 | 17160 |
| 592 | 20230921 | 091300 | 3858561510 | 19790 | 19700 | 19830 | 19700 | 17916 |
| 593 | 20230921 | 091200 | 3504592790 | 19700 | 19320 | 19820 | 19320 | 30652 |
| 594 | 20230921 | 091100 | 2901865080 | 19340 | 19200 | 19340 | 19190 | 4409 |
| 595 | 20230921 | 091000 | 2816915590 | 19190 | 19290 | 19290 | 19110 | 9855 |
| 596 | 20230921 | 090900 | 2627618750 | 19290 | 19420 | 19430 | 19290 | 8131 |
| 597 | 20230921 | 090800 | 2470324330 | 19430 | 19430 | 19470 | 19400 | 2576 |
| 598 | 20230921 | 090700 | 2420245540 | 19430 | 19480 | 19500 | 19380 | 10474 |
| 599 | 20230921 | 090600 | 2216772980 | 19460 | 19360 | 19570 | 19320 | 13083 |
| 600 | 20230921 | 090500 | 1962697860 | 19360 | 19380 | 19470 | 19300 | 18277 |
| 601 | 20230921 | 090400 | 1608915230 | 19400 | 19250 | 19590 | 19210 | 23769 |
| 602 | 20230921 | 090300 | 1146847760 | 19210 | 19080 | 19450 | 19060 | 29600 |
| 603 | 20230921 | 090200 | 576516520 | 19090 | 18760 | 19150 | 18720 | 11089 |
| 604 | 20230921 | 090100 | 366522040 | 18750 | 18650 | 18850 | 18630 | 4707 |
| 605 | 20230921 | 090000 | 278195210 | 18630 | 18510 | 18800 | 18500 | 14903 |