31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 3 | 20230919 | 183800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 4 | 20230919 | 183700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 5 | 20230919 | 183600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 6 | 20230919 | 183500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 7 | 20230919 | 183400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 8 | 20230919 | 183300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 9 | 20230919 | 183200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 10 | 20230919 | 183100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 11 | 20230919 | 183000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 12 | 20230919 | 182900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 13 | 20230919 | 182800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 14 | 20230919 | 182700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 15 | 20230919 | 182600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 16 | 20230919 | 182500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 17 | 20230919 | 182400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 18 | 20230919 | 182300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 19 | 20230919 | 182200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 20 | 20230919 | 182100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 21 | 20230919 | 182000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 22 | 20230919 | 181900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 23 | 20230919 | 181800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 24 | 20230919 | 181700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 25 | 20230919 | 181600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 26 | 20230919 | 181500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 27 | 20230919 | 181400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 28 | 20230919 | 181300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 29 | 20230919 | 181200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 30 | 20230919 | 181100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 31 | 20230919 | 181000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 32 | 20230919 | 180900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 33 | 20230919 | 180800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 34 | 20230919 | 180700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 35 | 20230919 | 180600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 36 | 20230919 | 180500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 37 | 20230919 | 180400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 38 | 20230919 | 180300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 39 | 20230919 | 180200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 40 | 20230919 | 180100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 41 | 20230919 | 180000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 42 | 20230919 | 175900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 43 | 20230919 | 175800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 44 | 20230919 | 175700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 45 | 20230919 | 175600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 46 | 20230919 | 175500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 47 | 20230919 | 175400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 48 | 20230919 | 175300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 49 | 20230919 | 175200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 50 | 20230919 | 175100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 51 | 20230919 | 175000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 52 | 20230919 | 174900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 53 | 20230919 | 174800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 54 | 20230919 | 174700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 55 | 20230919 | 174600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 56 | 20230919 | 174500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 57 | 20230919 | 174400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 58 | 20230919 | 174300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 59 | 20230919 | 174200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 60 | 20230919 | 174100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 61 | 20230919 | 174000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 62 | 20230919 | 173900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 63 | 20230919 | 173800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 64 | 20230919 | 173700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 65 | 20230919 | 173600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 66 | 20230919 | 173500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 67 | 20230919 | 173400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 68 | 20230919 | 173300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 69 | 20230919 | 173200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 70 | 20230919 | 173100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 71 | 20230919 | 173000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 72 | 20230919 | 172900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 73 | 20230919 | 172800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 74 | 20230919 | 172700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 75 | 20230919 | 172600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 76 | 20230919 | 172500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 77 | 20230919 | 172400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 78 | 20230919 | 172300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 79 | 20230919 | 172200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 80 | 20230919 | 172100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 81 | 20230919 | 172000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 82 | 20230919 | 171900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 83 | 20230919 | 171800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 84 | 20230919 | 171700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 85 | 20230919 | 171600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 86 | 20230919 | 171500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 87 | 20230919 | 171400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 88 | 20230919 | 171300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 89 | 20230919 | 171200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 90 | 20230919 | 171100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 91 | 20230919 | 171000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 92 | 20230919 | 170900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 93 | 20230919 | 170800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 94 | 20230919 | 170700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 95 | 20230919 | 170600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 96 | 20230919 | 170500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 97 | 20230919 | 170400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 98 | 20230919 | 170300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 99 | 20230919 | 170200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 100 | 20230919 | 170100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 101 | 20230919 | 170000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 102 | 20230919 | 165900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 103 | 20230919 | 165800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 104 | 20230919 | 165700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 105 | 20230919 | 165600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 106 | 20230919 | 165500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 107 | 20230919 | 165400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 108 | 20230919 | 165300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 109 | 20230919 | 165200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 110 | 20230919 | 165100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 111 | 20230919 | 165000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 112 | 20230919 | 164900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 113 | 20230919 | 164800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 114 | 20230919 | 164700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 115 | 20230919 | 164600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 116 | 20230919 | 164500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 117 | 20230919 | 164400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 118 | 20230919 | 164300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 119 | 20230919 | 164200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 120 | 20230919 | 164100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 121 | 20230919 | 164000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 122 | 20230919 | 163900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 123 | 20230919 | 163800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 124 | 20230919 | 163700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 125 | 20230919 | 163600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 126 | 20230919 | 163500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 127 | 20230919 | 163400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 128 | 20230919 | 163300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 129 | 20230919 | 163200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 130 | 20230919 | 163100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 131 | 20230919 | 163000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 132 | 20230919 | 162900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 133 | 20230919 | 162800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 134 | 20230919 | 162700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 135 | 20230919 | 162600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 136 | 20230919 | 162500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 137 | 20230919 | 162400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 138 | 20230919 | 162300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 139 | 20230919 | 162200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 140 | 20230919 | 162100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 141 | 20230919 | 162000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 142 | 20230919 | 161900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 143 | 20230919 | 161800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 144 | 20230919 | 161700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 145 | 20230919 | 161600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 146 | 20230919 | 161500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 147 | 20230919 | 161400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 148 | 20230919 | 161300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 149 | 20230919 | 161200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 150 | 20230919 | 161100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 151 | 20230919 | 161000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 152 | 20230919 | 160900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 153 | 20230919 | 160800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 154 | 20230919 | 160700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 155 | 20230919 | 160600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 156 | 20230919 | 160500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 157 | 20230919 | 160400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 158 | 20230919 | 160300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 159 | 20230919 | 160200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 160 | 20230919 | 160100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 161 | 20230919 | 160000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 162 | 20230919 | 155900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 163 | 20230919 | 155800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 164 | 20230919 | 155700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 165 | 20230919 | 155600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 166 | 20230919 | 155500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 167 | 20230919 | 155400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 168 | 20230919 | 155300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 169 | 20230919 | 155200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 170 | 20230919 | 155100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 171 | 20230919 | 155000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 172 | 20230919 | 154900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 173 | 20230919 | 154800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 174 | 20230919 | 154700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 175 | 20230919 | 154600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 176 | 20230919 | 154500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 177 | 20230919 | 154400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 178 | 20230919 | 154300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 179 | 20230919 | 154200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 180 | 20230919 | 154100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 181 | 20230919 | 154000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 182 | 20230919 | 153900 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 183 | 20230919 | 153800 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 184 | 20230919 | 153700 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 185 | 20230919 | 153600 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 186 | 20230919 | 153500 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 187 | 20230919 | 153400 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 188 | 20230919 | 153300 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 189 | 20230919 | 153200 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 190 | 20230919 | 153100 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 0 |
| 191 | 20230919 | 153000 | 7356625900 | 11600 | 11600 | 11600 | 11600 | 8215 |
| 192 | 20230919 | 152900 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 193 | 20230919 | 152800 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 194 | 20230919 | 152700 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 195 | 20230919 | 152600 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 196 | 20230919 | 152500 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 197 | 20230919 | 152400 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 198 | 20230919 | 152300 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 199 | 20230919 | 152200 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 200 | 20230919 | 152100 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 201 | 20230919 | 152000 | 7261331900 | 11700 | 11700 | 11700 | 11700 | 0 |
| 202 | 20230919 | 151900 | 7261331900 | 11700 | 11600 | 11700 | 11600 | 1805 |
| 203 | 20230919 | 151800 | 7240325910 | 11600 | 11600 | 11600 | 11590 | 1003 |
| 204 | 20230919 | 151700 | 7228696010 | 11600 | 11610 | 11610 | 11600 | 3435 |
| 205 | 20230919 | 151600 | 7188846720 | 11620 | 11610 | 11630 | 11610 | 1204 |
| 206 | 20230919 | 151500 | 7174859710 | 11610 | 11620 | 11620 | 11610 | 1297 |
| 207 | 20230919 | 151400 | 7159799420 | 11620 | 11620 | 11620 | 11610 | 2704 |
| 208 | 20230919 | 151300 | 7128390070 | 11610 | 11630 | 11640 | 11610 | 2870 |
| 209 | 20230919 | 151200 | 7095025460 | 11620 | 11620 | 11620 | 11620 | 259 |
| 210 | 20230919 | 151100 | 7092015880 | 11610 | 11620 | 11620 | 11610 | 1171 |
| 211 | 20230919 | 151000 | 7078410370 | 11620 | 11650 | 11650 | 11610 | 9060 |
| 212 | 20230919 | 150900 | 6973071220 | 11640 | 11660 | 11660 | 11640 | 683 |
| 213 | 20230919 | 150800 | 6965114490 | 11660 | 11660 | 11660 | 11660 | 23 |
| 214 | 20230919 | 150700 | 6964846310 | 11670 | 11640 | 11670 | 11640 | 606 |
| 215 | 20230919 | 150600 | 6957792030 | 11670 | 11630 | 11670 | 11630 | 1841 |
| 216 | 20230919 | 150500 | 6936370560 | 11620 | 11650 | 11660 | 11620 | 5167 |
| 217 | 20230919 | 150400 | 6876271980 | 11640 | 11660 | 11660 | 11640 | 3858 |
| 218 | 20230919 | 150300 | 6831322650 | 11660 | 11690 | 11690 | 11650 | 2996 |
| 219 | 20230919 | 150200 | 6796381890 | 11680 | 11700 | 11720 | 11680 | 4782 |
| 220 | 20230919 | 150100 | 6740462010 | 11700 | 11700 | 11700 | 11700 | 530 |
| 221 | 20230919 | 150000 | 6734261010 | 11690 | 11690 | 11690 | 11680 | 711 |
| 222 | 20230919 | 145900 | 6725949430 | 11680 | 11710 | 11730 | 11680 | 1331 |
| 223 | 20230919 | 145800 | 6710351090 | 11680 | 11680 | 11680 | 11670 | 22 |
| 224 | 20230919 | 145700 | 6710094230 | 11650 | 11700 | 11700 | 11650 | 1472 |
| 225 | 20230919 | 145600 | 6692924850 | 11710 | 11680 | 11710 | 11680 | 94 |
| 226 | 20230919 | 145500 | 6691826630 | 11710 | 11680 | 11710 | 11660 | 1004 |
| 227 | 20230919 | 145400 | 6680110420 | 11680 | 11700 | 11730 | 11680 | 358 |
| 228 | 20230919 | 145300 | 6675924860 | 11730 | 11700 | 11730 | 11700 | 128 |
| 229 | 20230919 | 145200 | 6674424490 | 11680 | 11670 | 11680 | 11670 | 872 |
| 230 | 20230919 | 145100 | 6664248200 | 11670 | 11670 | 11670 | 11660 | 404 |
| 231 | 20230919 | 145000 | 6659536400 | 11670 | 11670 | 11670 | 11660 | 849 |
| 232 | 20230919 | 144900 | 6649636830 | 11670 | 11680 | 11680 | 11670 | 381 |
| 233 | 20230919 | 144800 | 6645190550 | 11660 | 11670 | 11680 | 11650 | 4935 |
| 234 | 20230919 | 144700 | 6587649120 | 11670 | 11680 | 11680 | 11670 | 971 |
| 235 | 20230919 | 144600 | 6576316470 | 11680 | 11690 | 11690 | 11680 | 3202 |
| 236 | 20230919 | 144500 | 6538906230 | 11700 | 11690 | 11700 | 11690 | 73 |
| 237 | 20230919 | 144400 | 6538052550 | 11690 | 11690 | 11690 | 11690 | 869 |
| 238 | 20230919 | 144300 | 6527893940 | 11690 | 11700 | 11700 | 11690 | 776 |
| 239 | 20230919 | 144200 | 6518816240 | 11700 | 11700 | 11700 | 11700 | 236 |
| 240 | 20230919 | 144100 | 6516055040 | 11700 | 11700 | 11710 | 11700 | 1050 |
| 241 | 20230919 | 144000 | 6503769690 | 11700 | 11730 | 11730 | 11700 | 890 |
| 242 | 20230919 | 143900 | 6493353610 | 11730 | 11710 | 11730 | 11710 | 42 |
| 243 | 20230919 | 143800 | 6492861370 | 11720 | 11730 | 11730 | 11700 | 1064 |
| 244 | 20230919 | 143700 | 6480390510 | 11730 | 11730 | 11730 | 11730 | 149 |
| 245 | 20230919 | 143600 | 6478642740 | 11740 | 11730 | 11740 | 11730 | 101 |
| 246 | 20230919 | 143500 | 6477458000 | 11740 | 11700 | 11740 | 11690 | 429 |
| 247 | 20230919 | 143400 | 6472442420 | 11690 | 11690 | 11740 | 11690 | 2248 |
| 248 | 20230919 | 143300 | 6446148320 | 11740 | 11690 | 11740 | 11690 | 1404 |
| 249 | 20230919 | 143200 | 6429730970 | 11700 | 11690 | 11700 | 11680 | 2600 |
| 250 | 20230919 | 143100 | 6399352940 | 11700 | 11700 | 11700 | 11700 | 903 |
| 251 | 20230919 | 143000 | 6388787840 | 11700 | 11740 | 11740 | 11690 | 213 |
| 252 | 20230919 | 142900 | 6386296810 | 11750 | 11760 | 11760 | 11680 | 5575 |
| 253 | 20230919 | 142800 | 6321065380 | 11760 | 11760 | 11760 | 11760 | 385 |
| 254 | 20230919 | 142700 | 6316537780 | 11760 | 11720 | 11760 | 11720 | 121 |
| 255 | 20230919 | 142600 | 6315119600 | 11710 | 11750 | 11750 | 11710 | 3160 |
| 256 | 20230919 | 142500 | 6278043290 | 11760 | 11780 | 11780 | 11760 | 1509 |
| 257 | 20230919 | 142400 | 6260280830 | 11790 | 11790 | 11800 | 11790 | 1810 |
| 258 | 20230919 | 142300 | 6238932710 | 11780 | 11790 | 11790 | 11780 | 400 |
| 259 | 20230919 | 142200 | 6234220630 | 11780 | 11780 | 11800 | 11780 | 911 |
| 260 | 20230919 | 142100 | 6223483200 | 11780 | 11780 | 11780 | 11780 | 133 |
| 261 | 20230919 | 142000 | 6221916460 | 11770 | 11800 | 11800 | 11770 | 3741 |
| 262 | 20230919 | 141900 | 6177853680 | 11800 | 11830 | 11830 | 11800 | 2591 |
| 263 | 20230919 | 141800 | 6147275270 | 11830 | 11810 | 11830 | 11780 | 2774 |
| 264 | 20230919 | 141700 | 6114567290 | 11800 | 11910 | 11910 | 11800 | 2782 |
| 265 | 20230919 | 141600 | 6081614400 | 11910 | 11900 | 11950 | 11880 | 4864 |
| 266 | 20230919 | 141500 | 6023611990 | 11860 | 11910 | 11990 | 11860 | 16201 |
| 267 | 20230919 | 141400 | 5830138350 | 11910 | 11880 | 11920 | 11830 | 4179 |
| 268 | 20230919 | 141300 | 5780400460 | 11890 | 11810 | 11890 | 11810 | 3704 |
| 269 | 20230919 | 141200 | 5736516350 | 11810 | 11770 | 11810 | 11760 | 688 |
| 270 | 20230919 | 141100 | 5728423310 | 11760 | 11780 | 11780 | 11760 | 172 |
| 271 | 20230919 | 141000 | 5726399510 | 11770 | 11780 | 11780 | 11770 | 329 |
| 272 | 20230919 | 140900 | 5722527170 | 11780 | 11770 | 11780 | 11770 | 100 |
| 273 | 20230919 | 140800 | 5721349270 | 11780 | 11780 | 11780 | 11780 | 30 |
| 274 | 20230919 | 140700 | 5720995870 | 11770 | 11770 | 11770 | 11770 | 439 |
| 275 | 20230919 | 140600 | 5715828840 | 11780 | 11780 | 11780 | 11780 | 1 |
| 276 | 20230919 | 140500 | 5715817060 | 11770 | 11770 | 11770 | 11770 | 0 |
| 277 | 20230919 | 140400 | 5715817060 | 11770 | 11810 | 11810 | 11770 | 1000 |
| 278 | 20230919 | 140300 | 5704028540 | 11810 | 11820 | 11820 | 11810 | 152 |
| 279 | 20230919 | 140200 | 5702233270 | 11820 | 11830 | 11830 | 11820 | 166 |
| 280 | 20230919 | 140100 | 5700271040 | 11820 | 11830 | 11830 | 11820 | 230 |
| 281 | 20230919 | 140000 | 5697550440 | 11830 | 11830 | 11830 | 11830 | 128 |
| 282 | 20230919 | 135900 | 5696036200 | 11830 | 11830 | 11830 | 11830 | 466 |
| 283 | 20230919 | 135800 | 5690523420 | 11830 | 11820 | 11830 | 11820 | 462 |
| 284 | 20230919 | 135700 | 5685059160 | 11770 | 11770 | 11770 | 11770 | 84 |
| 285 | 20230919 | 135600 | 5684070480 | 11830 | 11770 | 11830 | 11770 | 1131 |
| 286 | 20230919 | 135500 | 5670743930 | 11770 | 11770 | 11770 | 11770 | 135 |
| 287 | 20230919 | 135400 | 5669154980 | 11770 | 11760 | 11770 | 11760 | 14 |
| 288 | 20230919 | 135300 | 5668990250 | 11780 | 11750 | 11780 | 11750 | 41 |
| 289 | 20230919 | 135200 | 5668508110 | 11760 | 11770 | 11770 | 11760 | 125 |
| 290 | 20230919 | 135100 | 5667037300 | 11770 | 11770 | 11770 | 11770 | 813 |
| 291 | 20230919 | 135000 | 5657468290 | 11770 | 11760 | 11780 | 11760 | 175 |
| 292 | 20230919 | 134900 | 5655409950 | 11760 | 11760 | 11760 | 11760 | 146 |
| 293 | 20230919 | 134800 | 5653692990 | 11750 | 11750 | 11750 | 11750 | 1 |
| 294 | 20230919 | 134700 | 5653681240 | 11740 | 11740 | 11740 | 11740 | 446 |
| 295 | 20230919 | 134600 | 5648445200 | 11740 | 11790 | 11790 | 11740 | 1709 |
| 296 | 20230919 | 134500 | 5628357630 | 11790 | 11790 | 11820 | 11790 | 508 |
| 297 | 20230919 | 134400 | 5622366090 | 11790 | 11820 | 11830 | 11790 | 749 |
| 298 | 20230919 | 134300 | 5613519550 | 11830 | 11810 | 11830 | 11790 | 1038 |
| 299 | 20230919 | 134200 | 5601245470 | 11780 | 11780 | 11780 | 11780 | 361 |
| 300 | 20230919 | 134100 | 5596992890 | 11820 | 11790 | 11820 | 11790 | 324 |
| 301 | 20230919 | 134000 | 5593172150 | 11780 | 11790 | 11790 | 11780 | 524 |
| 302 | 20230919 | 133900 | 5586995480 | 11790 | 11800 | 11800 | 11790 | 62 |
| 303 | 20230919 | 133800 | 5586264460 | 11830 | 11790 | 11830 | 11790 | 72 |
| 304 | 20230919 | 133700 | 5585414280 | 11800 | 11800 | 11800 | 11800 | 26 |
| 305 | 20230919 | 133600 | 5585107480 | 11790 | 11760 | 11790 | 11760 | 337 |
| 306 | 20230919 | 133500 | 5581140400 | 11760 | 11780 | 11780 | 11760 | 653 |
| 307 | 20230919 | 133400 | 5573456630 | 11770 | 11780 | 11780 | 11770 | 505 |
| 308 | 20230919 | 133300 | 5567510260 | 11780 | 11790 | 11830 | 11780 | 656 |
| 309 | 20230919 | 133200 | 5559757750 | 11790 | 11780 | 11790 | 11780 | 333 |
| 310 | 20230919 | 133100 | 5555834930 | 11770 | 11810 | 11810 | 11760 | 2379 |
| 311 | 20230919 | 133000 | 5527810850 | 11810 | 11890 | 11890 | 11800 | 2986 |
| 312 | 20230919 | 132900 | 5492486960 | 11890 | 11890 | 11930 | 11880 | 4726 |
| 313 | 20230919 | 132800 | 5436260040 | 11900 | 11880 | 11930 | 11840 | 7332 |
| 314 | 20230919 | 132700 | 5349085330 | 11860 | 11900 | 11930 | 11820 | 6518 |
| 315 | 20230919 | 132600 | 5271529380 | 11900 | 11890 | 11920 | 11750 | 4258 |
| 316 | 20230919 | 132500 | 5221012770 | 11900 | 11760 | 11930 | 11760 | 4831 |
| 317 | 20230919 | 132400 | 5163761630 | 11770 | 11770 | 11770 | 11770 | 203 |
| 318 | 20230919 | 132300 | 5161372320 | 11780 | 11700 | 11780 | 11700 | 1013 |
| 319 | 20230919 | 132200 | 5149459900 | 11700 | 11700 | 11710 | 11700 | 407 |
| 320 | 20230919 | 132100 | 5144697740 | 11700 | 11700 | 11700 | 11700 | 285 |
| 321 | 20230919 | 132000 | 5141363240 | 11700 | 11700 | 11700 | 11700 | 227 |
| 322 | 20230919 | 131900 | 5138707340 | 11720 | 11700 | 11730 | 11700 | 61 |
| 323 | 20230919 | 131800 | 5137993020 | 11700 | 11730 | 11740 | 11700 | 140 |
| 324 | 20230919 | 131700 | 5136352970 | 11730 | 11730 | 11730 | 11730 | 24 |
| 325 | 20230919 | 131600 | 5136071450 | 11730 | 11730 | 11740 | 11720 | 772 |
| 326 | 20230919 | 131500 | 5127017260 | 11730 | 11710 | 11730 | 11710 | 297 |
| 327 | 20230919 | 131400 | 5123537450 | 11710 | 11690 | 11710 | 11690 | 1054 |
| 328 | 20230919 | 131300 | 5111201080 | 11700 | 11690 | 11710 | 11690 | 301 |
| 329 | 20230919 | 131200 | 5107680370 | 11690 | 11720 | 11720 | 11690 | 234 |
| 330 | 20230919 | 131100 | 5104943280 | 11750 | 11750 | 11750 | 11750 | 0 |
| 331 | 20230919 | 131000 | 5104943280 | 11750 | 11690 | 11750 | 11690 | 1061 |
| 332 | 20230919 | 130900 | 5092540070 | 11700 | 11700 | 11740 | 11690 | 61 |
| 333 | 20230919 | 130800 | 5091826370 | 11740 | 11700 | 11750 | 11700 | 147 |
| 334 | 20230919 | 130700 | 5090106340 | 11700 | 11680 | 11700 | 11680 | 224 |
| 335 | 20230919 | 130600 | 5087489820 | 11680 | 11730 | 11730 | 11680 | 4901 |
| 336 | 20230919 | 130500 | 5030133460 | 11770 | 11750 | 11770 | 11750 | 21 |
| 337 | 20230919 | 130400 | 5029886570 | 11790 | 11790 | 11790 | 11790 | 1 |
| 338 | 20230919 | 130300 | 5029874780 | 11720 | 11730 | 11730 | 11710 | 564 |
| 339 | 20230919 | 130200 | 5023261420 | 11730 | 11760 | 11760 | 11730 | 108 |
| 340 | 20230919 | 130100 | 5021992480 | 11770 | 11810 | 11810 | 11770 | 306 |
| 341 | 20230919 | 130000 | 5018380620 | 11810 | 11750 | 11810 | 11740 | 6436 |
| 342 | 20230919 | 125900 | 4942662700 | 11720 | 11740 | 11750 | 11720 | 2493 |
| 343 | 20230919 | 125800 | 4913410920 | 11730 | 11720 | 11730 | 11720 | 36 |
| 344 | 20230919 | 125700 | 4912988820 | 11750 | 11750 | 11750 | 11750 | 143 |
| 345 | 20230919 | 125600 | 4911308570 | 11720 | 11730 | 11730 | 11720 | 307 |
| 346 | 20230919 | 125500 | 4907707880 | 11730 | 11730 | 11730 | 11730 | 361 |
| 347 | 20230919 | 125400 | 4903473350 | 11740 | 11710 | 11750 | 11710 | 2687 |
| 348 | 20230919 | 125300 | 4871924080 | 11720 | 11730 | 11730 | 11710 | 1989 |
| 349 | 20230919 | 125200 | 4848609040 | 11740 | 11750 | 11760 | 11740 | 818 |
| 350 | 20230919 | 125100 | 4839000900 | 11750 | 11740 | 11750 | 11740 | 307 |
| 351 | 20230919 | 125000 | 4835396660 | 11740 | 11770 | 11770 | 11740 | 1202 |
| 352 | 20230919 | 124900 | 4821266610 | 11790 | 11750 | 11790 | 11750 | 54 |
| 353 | 20230919 | 124800 | 4820630410 | 11760 | 11760 | 11800 | 11760 | 224 |
| 354 | 20230919 | 124700 | 4817996030 | 11750 | 11750 | 11750 | 11750 | 0 |
| 355 | 20230919 | 124600 | 4817996030 | 11750 | 11750 | 11750 | 11750 | 4 |
| 356 | 20230919 | 124500 | 4817949030 | 11750 | 11760 | 11760 | 11750 | 229 |
| 357 | 20230919 | 124400 | 4815257280 | 11800 | 11760 | 11800 | 11750 | 418 |
| 358 | 20230919 | 124300 | 4810345230 | 11780 | 11760 | 11780 | 11760 | 300 |
| 359 | 20230919 | 124200 | 4806811430 | 11760 | 11780 | 11780 | 11760 | 253 |
| 360 | 20230919 | 124100 | 4803835610 | 11780 | 11780 | 11780 | 11780 | 236 |
| 361 | 20230919 | 124000 | 4801055530 | 11810 | 11790 | 11820 | 11790 | 411 |
| 362 | 20230919 | 123900 | 4796202170 | 11750 | 11750 | 11750 | 11750 | 0 |
| 363 | 20230919 | 123800 | 4796202170 | 11750 | 11760 | 11760 | 11750 | 780 |
| 364 | 20230919 | 123700 | 4787033280 | 11760 | 11780 | 11780 | 11760 | 50 |
| 365 | 20230919 | 123600 | 4786444750 | 11800 | 11800 | 11800 | 11800 | 2 |
| 366 | 20230919 | 123500 | 4786421150 | 11820 | 11820 | 11820 | 11820 | 0 |
| 367 | 20230919 | 123400 | 4786421150 | 11820 | 11770 | 11820 | 11770 | 89 |
| 368 | 20230919 | 123300 | 4785373080 | 11770 | 11780 | 11780 | 11770 | 12 |
| 369 | 20230919 | 123200 | 4785231830 | 11760 | 11760 | 11760 | 11760 | 0 |
| 370 | 20230919 | 123100 | 4785231830 | 11760 | 11760 | 11820 | 11760 | 220 |
| 371 | 20230919 | 123000 | 4782644570 | 11760 | 11760 | 11830 | 11760 | 86 |
| 372 | 20230919 | 122900 | 4781633140 | 11750 | 11750 | 11750 | 11750 | 0 |
| 373 | 20230919 | 122800 | 4781633140 | 11750 | 11810 | 11810 | 11750 | 4070 |
| 374 | 20230919 | 122700 | 4733725390 | 11810 | 11810 | 11810 | 11810 | 13 |
| 375 | 20230919 | 122600 | 4733571860 | 11820 | 11820 | 11820 | 11820 | 33 |
| 376 | 20230919 | 122500 | 4733181800 | 11820 | 11820 | 11820 | 11820 | 0 |
| 377 | 20230919 | 122400 | 4733181800 | 11820 | 11840 | 11840 | 11820 | 400 |
| 378 | 20230919 | 122300 | 4728452540 | 11840 | 11850 | 11850 | 11840 | 13 |
| 379 | 20230919 | 122200 | 4728298610 | 11850 | 11830 | 11850 | 11820 | 1411 |
| 380 | 20230919 | 122100 | 4711581990 | 11830 | 11830 | 11830 | 11820 | 213 |
| 381 | 20230919 | 122000 | 4709064200 | 11830 | 11840 | 11840 | 11820 | 472 |
| 382 | 20230919 | 121900 | 4703484820 | 11820 | 11840 | 11840 | 11820 | 80 |
| 383 | 20230919 | 121800 | 4702538860 | 11820 | 11820 | 11820 | 11820 | 0 |
| 384 | 20230919 | 121700 | 4702538860 | 11820 | 11830 | 11830 | 11820 | 63 |
| 385 | 20230919 | 121600 | 4701793890 | 11830 | 11840 | 11840 | 11820 | 146 |
| 386 | 20230919 | 121500 | 4700067950 | 11820 | 11820 | 11820 | 11820 | 0 |
| 387 | 20230919 | 121400 | 4700067950 | 11820 | 11810 | 11820 | 11810 | 4 |
| 388 | 20230919 | 121300 | 4700020690 | 11850 | 11830 | 11850 | 11830 | 1311 |
| 389 | 20230919 | 121200 | 4684485860 | 11830 | 11820 | 11830 | 11820 | 141 |
| 390 | 20230919 | 121100 | 4682819230 | 11800 | 11820 | 11820 | 11800 | 444 |
| 391 | 20230919 | 121000 | 4677572350 | 11830 | 11850 | 11850 | 11830 | 95 |
| 392 | 20230919 | 120900 | 4676448480 | 11830 | 11840 | 11840 | 11830 | 260 |
| 393 | 20230919 | 120800 | 4673370420 | 11840 | 11850 | 11850 | 11840 | 89 |
| 394 | 20230919 | 120700 | 4672315810 | 11880 | 11860 | 11910 | 11860 | 932 |
| 395 | 20230919 | 120600 | 4661238050 | 11860 | 11860 | 11860 | 11830 | 18 |
| 396 | 20230919 | 120500 | 4661024720 | 11860 | 11860 | 11860 | 11860 | 4 |
| 397 | 20230919 | 120400 | 4660977280 | 11860 | 11850 | 11860 | 11850 | 25 |
| 398 | 20230919 | 120300 | 4660680880 | 11840 | 11860 | 11860 | 11840 | 851 |
| 399 | 20230919 | 120200 | 4650590020 | 11860 | 11840 | 11860 | 11840 | 68 |
| 400 | 20230919 | 120100 | 4649784560 | 11800 | 11800 | 11800 | 11800 | 289 |
| 401 | 20230919 | 120000 | 4646374360 | 11800 | 11800 | 11800 | 11800 | 0 |
| 402 | 20230919 | 115900 | 4646374360 | 11800 | 11780 | 11800 | 11750 | 629 |
| 403 | 20230919 | 115800 | 4638960760 | 11780 | 11830 | 11850 | 11780 | 2672 |
| 404 | 20230919 | 115700 | 4607417400 | 11840 | 11870 | 11870 | 11840 | 152 |
| 405 | 20230919 | 115600 | 4605614960 | 11870 | 11890 | 11890 | 11820 | 990 |
| 406 | 20230919 | 115500 | 4593897410 | 11900 | 11910 | 11910 | 11860 | 1550 |
| 407 | 20230919 | 115400 | 4575461410 | 11930 | 11910 | 11960 | 11840 | 4080 |
| 408 | 20230919 | 115300 | 4526735620 | 11830 | 11770 | 11950 | 11760 | 8101 |
| 409 | 20230919 | 115200 | 4430600800 | 11770 | 11770 | 11770 | 11770 | 261 |
| 410 | 20230919 | 115100 | 4427528830 | 11770 | 11780 | 11780 | 11770 | 80 |
| 411 | 20230919 | 115000 | 4426587030 | 11780 | 11760 | 11780 | 11760 | 154 |
| 412 | 20230919 | 114900 | 4424773710 | 11760 | 11760 | 11760 | 11760 | 693 |
| 413 | 20230919 | 114800 | 4416624030 | 11760 | 11760 | 11760 | 11760 | 307 |
| 414 | 20230919 | 114700 | 4413013710 | 11770 | 11760 | 11770 | 11760 | 1467 |
| 415 | 20230919 | 114600 | 4395761690 | 11760 | 11750 | 11760 | 11750 | 101 |
| 416 | 20230919 | 114500 | 4394574190 | 11750 | 11750 | 11750 | 11750 | 18 |
| 417 | 20230919 | 114400 | 4394362690 | 11750 | 11740 | 11750 | 11730 | 101 |
| 418 | 20230919 | 114300 | 4393177840 | 11750 | 11750 | 11750 | 11750 | 20 |
| 419 | 20230919 | 114200 | 4392942840 | 11730 | 11740 | 11740 | 11730 | 447 |
| 420 | 20230919 | 114100 | 4387697600 | 11740 | 11740 | 11740 | 11740 | 30 |
| 421 | 20230919 | 114000 | 4387345400 | 11740 | 11750 | 11750 | 11740 | 1624 |
| 422 | 20230919 | 113900 | 4368272910 | 11750 | 11780 | 11780 | 11750 | 873 |
| 423 | 20230919 | 113800 | 4358006310 | 11790 | 11780 | 11790 | 11780 | 36 |
| 424 | 20230919 | 113700 | 4357582220 | 11780 | 11800 | 11800 | 11780 | 515 |
| 425 | 20230919 | 113600 | 4351505520 | 11800 | 11780 | 11800 | 11770 | 128 |
| 426 | 20230919 | 113500 | 4349998100 | 11770 | 11760 | 11780 | 11760 | 460 |
| 427 | 20230919 | 113400 | 4344584760 | 11760 | 11770 | 11770 | 11760 | 650 |
| 428 | 20230919 | 113300 | 4336935270 | 11750 | 11760 | 11770 | 11750 | 328 |
| 429 | 20230919 | 113200 | 4333078970 | 11770 | 11770 | 11770 | 11770 | 590 |
| 430 | 20230919 | 113100 | 4326134670 | 11780 | 11780 | 11780 | 11780 | 77 |
| 431 | 20230919 | 113000 | 4325227610 | 11780 | 11780 | 11780 | 11780 | 203 |
| 432 | 20230919 | 112900 | 4322836270 | 11790 | 11800 | 11800 | 11790 | 619 |
| 433 | 20230919 | 112800 | 4315537670 | 11790 | 11800 | 11800 | 11790 | 402 |
| 434 | 20230919 | 112700 | 4310795850 | 11790 | 11790 | 11800 | 11790 | 19 |
| 435 | 20230919 | 112600 | 4310571830 | 11790 | 11800 | 11800 | 11790 | 225 |
| 436 | 20230919 | 112500 | 4307918040 | 11790 | 11790 | 11790 | 11790 | 60 |
| 437 | 20230919 | 112400 | 4307210640 | 11770 | 11770 | 11770 | 11770 | 0 |
| 438 | 20230919 | 112300 | 4307210640 | 11770 | 11770 | 11790 | 11770 | 132 |
| 439 | 20230919 | 112200 | 4305656600 | 11770 | 11770 | 11770 | 11770 | 50 |
| 440 | 20230919 | 112100 | 4305068100 | 11780 | 11790 | 11790 | 11770 | 327 |
| 441 | 20230919 | 112000 | 4301217490 | 11790 | 11760 | 11790 | 11760 | 392 |
| 442 | 20230919 | 111900 | 4296603980 | 11760 | 11760 | 11760 | 11760 | 96 |
| 443 | 20230919 | 111800 | 4295475020 | 11760 | 11770 | 11770 | 11760 | 53 |
| 444 | 20230919 | 111700 | 4294851710 | 11770 | 11750 | 11770 | 11740 | 627 |
| 445 | 20230919 | 111600 | 4287477560 | 11750 | 11770 | 11780 | 11750 | 2031 |
| 446 | 20230919 | 111500 | 4263591070 | 11780 | 11780 | 11780 | 11780 | 853 |
| 447 | 20230919 | 111400 | 4253542730 | 11790 | 11790 | 11790 | 11790 | 799 |
| 448 | 20230919 | 111300 | 4244122520 | 11800 | 11800 | 11800 | 11800 | 1348 |
| 449 | 20230919 | 111200 | 4228216120 | 11800 | 11800 | 11800 | 11800 | 68 |
| 450 | 20230919 | 111100 | 4227413720 | 11800 | 11800 | 11800 | 11800 | 707 |
| 451 | 20230919 | 111000 | 4219071120 | 11800 | 11830 | 11830 | 11800 | 1703 |
| 452 | 20230919 | 110900 | 4198952650 | 11820 | 11840 | 11840 | 11820 | 809 |
| 453 | 20230919 | 110800 | 4189384880 | 11840 | 11830 | 11840 | 11830 | 720 |
| 454 | 20230919 | 110700 | 4180862000 | 11830 | 11840 | 11840 | 11830 | 619 |
| 455 | 20230919 | 110600 | 4173533540 | 11840 | 11840 | 11840 | 11840 | 3 |
| 456 | 20230919 | 110500 | 4173498020 | 11850 | 11850 | 11850 | 11840 | 207 |
| 457 | 20230919 | 110400 | 4171045080 | 11850 | 11830 | 11850 | 11830 | 160 |
| 458 | 20230919 | 110300 | 4169150160 | 11830 | 11850 | 11860 | 11830 | 795 |
| 459 | 20230919 | 110200 | 4159735630 | 11870 | 11860 | 11870 | 11860 | 28 |
| 460 | 20230919 | 110100 | 4159403460 | 11870 | 11870 | 11870 | 11870 | 21 |
| 461 | 20230919 | 110000 | 4159154190 | 11860 | 11870 | 11870 | 11860 | 12 |
| 462 | 20230919 | 105900 | 4159011760 | 11870 | 11870 | 11870 | 11860 | 253 |
| 463 | 20230919 | 105800 | 4156010200 | 11870 | 11850 | 11870 | 11850 | 108 |
| 464 | 20230919 | 105700 | 4154728380 | 11860 | 11880 | 11880 | 11860 | 289 |
| 465 | 20230919 | 105600 | 4151296520 | 11900 | 11890 | 11900 | 11870 | 1054 |
| 466 | 20230919 | 105500 | 4138760110 | 11890 | 11860 | 11890 | 11860 | 1479 |
| 467 | 20230919 | 105400 | 4121189240 | 11820 | 11810 | 11820 | 11810 | 209 |
| 468 | 20230919 | 105300 | 4118720860 | 11810 | 11840 | 11850 | 11810 | 303 |
| 469 | 20230919 | 105200 | 4115130630 | 11850 | 11850 | 11850 | 11850 | 0 |
| 470 | 20230919 | 105100 | 4115130630 | 11850 | 11810 | 11850 | 11800 | 1208 |
| 471 | 20230919 | 105000 | 4100864340 | 11810 | 11810 | 11840 | 11810 | 62 |
| 472 | 20230919 | 104900 | 4100132090 | 11850 | 11810 | 11850 | 11810 | 909 |
| 473 | 20230919 | 104800 | 4089396520 | 11810 | 11820 | 11820 | 11810 | 374 |
| 474 | 20230919 | 104700 | 4084979280 | 11810 | 11820 | 11820 | 11810 | 1555 |
| 475 | 20230919 | 104600 | 4066609660 | 11820 | 11850 | 11850 | 11820 | 4590 |
| 476 | 20230919 | 104500 | 4012222660 | 11860 | 11870 | 11870 | 11850 | 1220 |
| 477 | 20230919 | 104400 | 3997763230 | 11870 | 11860 | 11880 | 11860 | 416 |
| 478 | 20230919 | 104300 | 3992828880 | 11880 | 11880 | 11880 | 11860 | 321 |
| 479 | 20230919 | 104200 | 3989016900 | 11890 | 11870 | 11890 | 11850 | 1028 |
| 480 | 20230919 | 104100 | 3976817710 | 11890 | 11880 | 11890 | 11870 | 361 |
| 481 | 20230919 | 104000 | 3972528830 | 11900 | 11880 | 11900 | 11850 | 990 |
| 482 | 20230919 | 103900 | 3960772790 | 11880 | 11910 | 11920 | 11880 | 1060 |
| 483 | 20230919 | 103800 | 3948151350 | 11910 | 11920 | 11940 | 11900 | 3788 |
| 484 | 20230919 | 103700 | 3902996570 | 11940 | 11840 | 11940 | 11840 | 5061 |
| 485 | 20230919 | 103600 | 3842720360 | 11830 | 11830 | 11840 | 11830 | 80 |
| 486 | 20230919 | 103500 | 3841773370 | 11830 | 11830 | 11830 | 11830 | 90 |
| 487 | 20230919 | 103400 | 3840708670 | 11810 | 11810 | 11810 | 11800 | 921 |
| 488 | 20230919 | 103300 | 3829833460 | 11810 | 11830 | 11830 | 11810 | 1446 |
| 489 | 20230919 | 103200 | 3812754140 | 11810 | 11830 | 11830 | 11810 | 1004 |
| 490 | 20230919 | 103100 | 3800881100 | 11830 | 11840 | 11840 | 11830 | 871 |
| 491 | 20230919 | 103000 | 3790572820 | 11840 | 11850 | 11850 | 11840 | 930 |
| 492 | 20230919 | 102900 | 3779554130 | 11850 | 11890 | 11890 | 11850 | 1960 |
| 493 | 20230919 | 102800 | 3756327490 | 11850 | 11850 | 11890 | 11850 | 463 |
| 494 | 20230919 | 102700 | 3750828460 | 11850 | 11890 | 11890 | 11850 | 797 |
| 495 | 20230919 | 102600 | 3741367730 | 11900 | 11880 | 11900 | 11880 | 676 |
| 496 | 20230919 | 102500 | 3733332770 | 11890 | 11890 | 11890 | 11880 | 1723 |
| 497 | 20230919 | 102400 | 3712854020 | 11880 | 11820 | 11880 | 11820 | 1303 |
| 498 | 20230919 | 102300 | 3697427920 | 11810 | 11830 | 11830 | 11810 | 310 |
| 499 | 20230919 | 102200 | 3693763590 | 11830 | 11840 | 11880 | 11820 | 2881 |
| 500 | 20230919 | 102100 | 3659669070 | 11830 | 11880 | 11880 | 11830 | 1815 |
| 501 | 20230919 | 102000 | 3638152800 | 11890 | 11800 | 11890 | 11800 | 1380 |
| 502 | 20230919 | 101900 | 3621777710 | 11800 | 11820 | 11840 | 11760 | 5723 |
| 503 | 20230919 | 101800 | 3554277180 | 11870 | 11810 | 11870 | 11810 | 3668 |
| 504 | 20230919 | 101700 | 3510863120 | 11810 | 11780 | 11810 | 11780 | 568 |
| 505 | 20230919 | 101600 | 3504162320 | 11780 | 11780 | 11780 | 11780 | 701 |
| 506 | 20230919 | 101500 | 3495904540 | 11770 | 11770 | 11810 | 11760 | 83 |
| 507 | 20230919 | 101400 | 3494928090 | 11760 | 11810 | 11810 | 11750 | 121 |
| 508 | 20230919 | 101300 | 3493506120 | 11740 | 11770 | 11770 | 11730 | 3045 |
| 509 | 20230919 | 101200 | 3457734530 | 11760 | 11780 | 11780 | 11750 | 2536 |
| 510 | 20230919 | 101100 | 3427916550 | 11790 | 11810 | 11820 | 11780 | 894 |
| 511 | 20230919 | 101000 | 3417361780 | 11820 | 11840 | 11850 | 11810 | 787 |
| 512 | 20230919 | 100900 | 3408057550 | 11840 | 11870 | 11920 | 11840 | 1204 |
| 513 | 20230919 | 100800 | 3393769040 | 11860 | 11830 | 11860 | 11810 | 2197 |
| 514 | 20230919 | 100700 | 3367777260 | 11840 | 11880 | 11880 | 11820 | 3519 |
| 515 | 20230919 | 100600 | 3326141800 | 11820 | 11950 | 11950 | 11800 | 7040 |
| 516 | 20230919 | 100500 | 3242535040 | 11950 | 11960 | 12010 | 11930 | 5503 |
| 517 | 20230919 | 100400 | 3176618750 | 11960 | 12000 | 12050 | 11950 | 21042 |
| 518 | 20230919 | 100300 | 2924351060 | 12030 | 11870 | 12030 | 11870 | 31206 |
| 519 | 20230919 | 100200 | 2550902630 | 11860 | 11660 | 11930 | 11660 | 12730 |
| 520 | 20230919 | 100100 | 2400361640 | 11660 | 11660 | 11660 | 11660 | 200 |
| 521 | 20230919 | 100000 | 2398029640 | 11670 | 11660 | 11670 | 11660 | 65 |
| 522 | 20230919 | 095900 | 2397271390 | 11670 | 11670 | 11670 | 11670 | 35 |
| 523 | 20230919 | 095800 | 2396862940 | 11650 | 11650 | 11660 | 11650 | 569 |
| 524 | 20230919 | 095700 | 2390229470 | 11650 | 11670 | 11670 | 11650 | 584 |
| 525 | 20230919 | 095600 | 2383419650 | 11670 | 11670 | 11670 | 11670 | 151 |
| 526 | 20230919 | 095500 | 2381657480 | 11670 | 11650 | 11670 | 11640 | 1668 |
| 527 | 20230919 | 095400 | 2362225910 | 11660 | 11670 | 11670 | 11660 | 929 |
| 528 | 20230919 | 095300 | 2351392790 | 11670 | 11670 | 11670 | 11670 | 717 |
| 529 | 20230919 | 095200 | 2343025400 | 11670 | 11680 | 11680 | 11660 | 820 |
| 530 | 20230919 | 095100 | 2333460640 | 11670 | 11690 | 11690 | 11660 | 583 |
| 531 | 20230919 | 095000 | 2326659280 | 11700 | 11670 | 11700 | 11660 | 1114 |
| 532 | 20230919 | 094900 | 2313665670 | 11660 | 11660 | 11670 | 11650 | 1311 |
| 533 | 20230919 | 094800 | 2298384220 | 11660 | 11670 | 11670 | 11660 | 578 |
| 534 | 20230919 | 094700 | 2291644350 | 11660 | 11680 | 11680 | 11660 | 1684 |
| 535 | 20230919 | 094600 | 2271993290 | 11680 | 11660 | 11680 | 11660 | 369 |
| 536 | 20230919 | 094500 | 2267690710 | 11670 | 11680 | 11690 | 11670 | 1826 |
| 537 | 20230919 | 094400 | 2246376070 | 11670 | 11690 | 11690 | 11670 | 582 |
| 538 | 20230919 | 094300 | 2239578670 | 11690 | 11700 | 11700 | 11690 | 94 |
| 539 | 20230919 | 094200 | 2238479680 | 11700 | 11710 | 11710 | 11700 | 735 |
| 540 | 20230919 | 094100 | 2229872840 | 11710 | 11720 | 11740 | 11710 | 1525 |
| 541 | 20230919 | 094000 | 2211988600 | 11720 | 11680 | 11720 | 11670 | 909 |
| 542 | 20230919 | 093900 | 2201369410 | 11680 | 11720 | 11720 | 11680 | 41 |
| 543 | 20230919 | 093800 | 2200890250 | 11730 | 11730 | 11730 | 11670 | 2074 |
| 544 | 20230919 | 093700 | 2176594240 | 11730 | 11680 | 11740 | 11680 | 998 |
| 545 | 20230919 | 093600 | 2164911270 | 11660 | 11680 | 11700 | 11660 | 406 |
| 546 | 20230919 | 093500 | 2160171670 | 11700 | 11720 | 11720 | 11680 | 942 |
| 547 | 20230919 | 093400 | 2149161280 | 11680 | 11660 | 11720 | 11650 | 2907 |
| 548 | 20230919 | 093300 | 2115214740 | 11660 | 11660 | 11680 | 11650 | 729 |
| 549 | 20230919 | 093200 | 2106713300 | 11660 | 11680 | 11680 | 11660 | 283 |
| 550 | 20230919 | 093100 | 2103411640 | 11680 | 11670 | 11680 | 11660 | 496 |
| 551 | 20230919 | 093000 | 2097622730 | 11680 | 11670 | 11680 | 11670 | 1189 |
| 552 | 20230919 | 092900 | 2083743330 | 11660 | 11650 | 11660 | 11640 | 389 |
| 553 | 20230919 | 092800 | 2079214260 | 11640 | 11630 | 11670 | 11630 | 1449 |
| 554 | 20230919 | 092700 | 2062343050 | 11640 | 11620 | 11640 | 11570 | 8815 |
| 555 | 20230919 | 092600 | 1960083320 | 11620 | 11640 | 11650 | 11620 | 2173 |
| 556 | 20230919 | 092500 | 1934820010 | 11650 | 11640 | 11650 | 11640 | 3365 |
| 557 | 20230919 | 092400 | 1895646620 | 11640 | 11670 | 11670 | 11640 | 8168 |
| 558 | 20230919 | 092300 | 1800447320 | 11680 | 11700 | 11740 | 11680 | 3657 |
| 559 | 20230919 | 092200 | 1757707410 | 11700 | 11700 | 11700 | 11680 | 541 |
| 560 | 20230919 | 092100 | 1751384080 | 11700 | 11690 | 11700 | 11680 | 2784 |
| 561 | 20230919 | 092000 | 1718842380 | 11700 | 11740 | 11740 | 11690 | 3004 |
| 562 | 20230919 | 091900 | 1683711170 | 11740 | 11700 | 11780 | 11700 | 4116 |
| 563 | 20230919 | 091800 | 1635442390 | 11700 | 11690 | 11710 | 11690 | 2308 |
| 564 | 20230919 | 091700 | 1608437750 | 11700 | 11710 | 11710 | 11690 | 3981 |
| 565 | 20230919 | 091600 | 1561843450 | 11740 | 11720 | 11740 | 11710 | 6122 |
| 566 | 20230919 | 091500 | 1490029860 | 11710 | 11670 | 11710 | 11650 | 7271 |
| 567 | 20230919 | 091400 | 1405165420 | 11650 | 11750 | 11750 | 11650 | 9088 |
| 568 | 20230919 | 091300 | 1298823300 | 11730 | 11730 | 11780 | 11730 | 3652 |
| 569 | 20230919 | 091200 | 1255961390 | 11740 | 11790 | 11790 | 11740 | 2510 |
| 570 | 20230919 | 091100 | 1226448150 | 11790 | 11760 | 11790 | 11740 | 6734 |
| 571 | 20230919 | 091000 | 1147262160 | 11750 | 11760 | 11800 | 11700 | 3339 |
| 572 | 20230919 | 090900 | 1108076500 | 11720 | 11800 | 11820 | 11720 | 8224 |
| 573 | 20230919 | 090800 | 1011166170 | 11810 | 11820 | 11830 | 11800 | 3981 |
| 574 | 20230919 | 090700 | 964130560 | 11830 | 11850 | 11850 | 11810 | 4710 |
| 575 | 20230919 | 090600 | 908469820 | 11810 | 11890 | 11900 | 11810 | 6726 |
| 576 | 20230919 | 090500 | 828750110 | 11900 | 11940 | 11940 | 11880 | 6347 |
| 577 | 20230919 | 090400 | 753133120 | 11950 | 11980 | 11980 | 11930 | 7440 |
| 578 | 20230919 | 090300 | 664240180 | 11980 | 12070 | 12090 | 11910 | 9654 |
| 579 | 20230919 | 090200 | 548332010 | 12070 | 11940 | 12070 | 11910 | 11695 |
| 580 | 20230919 | 090100 | 408089180 | 11950 | 11980 | 11990 | 11860 | 12457 |
| 581 | 20230919 | 090000 | 259461930 | 11980 | 12030 | 12040 | 11980 | 21407 |