33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 3 | 20230913 | 190300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 4 | 20230913 | 190200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 5 | 20230913 | 190100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 6 | 20230913 | 190000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 7 | 20230913 | 185900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 8 | 20230913 | 185800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 9 | 20230913 | 185700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 10 | 20230913 | 185600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 11 | 20230913 | 185500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 12 | 20230913 | 185400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 13 | 20230913 | 185300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 14 | 20230913 | 185200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 15 | 20230913 | 185100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 16 | 20230913 | 185000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 17 | 20230913 | 184900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 18 | 20230913 | 184800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 19 | 20230913 | 184700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 20 | 20230913 | 184600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 21 | 20230913 | 184500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 22 | 20230913 | 184400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 23 | 20230913 | 184300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 24 | 20230913 | 184200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 25 | 20230913 | 184100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 26 | 20230913 | 184000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 27 | 20230913 | 183900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 28 | 20230913 | 183800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 29 | 20230913 | 183700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 30 | 20230913 | 183600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 31 | 20230913 | 183500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 32 | 20230913 | 183400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 33 | 20230913 | 183300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 34 | 20230913 | 183200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 35 | 20230913 | 183100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 36 | 20230913 | 183000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 37 | 20230913 | 182900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 38 | 20230913 | 182800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 39 | 20230913 | 182700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 40 | 20230913 | 182600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 41 | 20230913 | 182500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 42 | 20230913 | 182400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 43 | 20230913 | 182300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 44 | 20230913 | 182200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 45 | 20230913 | 182100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 46 | 20230913 | 182000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 47 | 20230913 | 181900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 48 | 20230913 | 181800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 49 | 20230913 | 181700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 50 | 20230913 | 181600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 51 | 20230913 | 181500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 52 | 20230913 | 181400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 53 | 20230913 | 181300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 54 | 20230913 | 181200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 55 | 20230913 | 181100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 56 | 20230913 | 181000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 57 | 20230913 | 180900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 58 | 20230913 | 180800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 59 | 20230913 | 180700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 60 | 20230913 | 180600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 61 | 20230913 | 180500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 62 | 20230913 | 180400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 63 | 20230913 | 180300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 64 | 20230913 | 180200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 65 | 20230913 | 180100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 66 | 20230913 | 180000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 67 | 20230913 | 175900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 68 | 20230913 | 175800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 69 | 20230913 | 175700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 70 | 20230913 | 175600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 71 | 20230913 | 175500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 72 | 20230913 | 175400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 73 | 20230913 | 175300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 74 | 20230913 | 175200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 75 | 20230913 | 175100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 76 | 20230913 | 175000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 77 | 20230913 | 174900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 78 | 20230913 | 174800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 79 | 20230913 | 174700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 80 | 20230913 | 174600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 81 | 20230913 | 174500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 82 | 20230913 | 174400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 83 | 20230913 | 174300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 84 | 20230913 | 174200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 85 | 20230913 | 174100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 86 | 20230913 | 174000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 87 | 20230913 | 173900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 88 | 20230913 | 173800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 89 | 20230913 | 173700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 90 | 20230913 | 173600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 91 | 20230913 | 173500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 92 | 20230913 | 173400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 93 | 20230913 | 173300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 94 | 20230913 | 173200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 95 | 20230913 | 173100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 96 | 20230913 | 173000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 97 | 20230913 | 172900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 98 | 20230913 | 172800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 99 | 20230913 | 172700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 100 | 20230913 | 172600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 101 | 20230913 | 172500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 102 | 20230913 | 172400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 103 | 20230913 | 172300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 104 | 20230913 | 172200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 105 | 20230913 | 172100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 106 | 20230913 | 172000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 107 | 20230913 | 171900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 108 | 20230913 | 171800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 109 | 20230913 | 171700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 110 | 20230913 | 171600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 111 | 20230913 | 171500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 112 | 20230913 | 171400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 113 | 20230913 | 171300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 114 | 20230913 | 171200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 115 | 20230913 | 171100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 116 | 20230913 | 171000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 117 | 20230913 | 170900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 118 | 20230913 | 170800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 119 | 20230913 | 170700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 120 | 20230913 | 170600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 121 | 20230913 | 170500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 122 | 20230913 | 170400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 123 | 20230913 | 170300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 124 | 20230913 | 170200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 125 | 20230913 | 170100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 126 | 20230913 | 170000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 127 | 20230913 | 165900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 128 | 20230913 | 165800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 129 | 20230913 | 165700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 130 | 20230913 | 165600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 131 | 20230913 | 165500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 132 | 20230913 | 165400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 133 | 20230913 | 165300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 134 | 20230913 | 165200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 135 | 20230913 | 165100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 136 | 20230913 | 165000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 137 | 20230913 | 164900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 138 | 20230913 | 164800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 139 | 20230913 | 164700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 140 | 20230913 | 164600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 141 | 20230913 | 164500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 142 | 20230913 | 164400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 143 | 20230913 | 164300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 144 | 20230913 | 164200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 145 | 20230913 | 164100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 146 | 20230913 | 164000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 147 | 20230913 | 163900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 148 | 20230913 | 163800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 149 | 20230913 | 163700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 150 | 20230913 | 163600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 151 | 20230913 | 163500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 152 | 20230913 | 163400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 153 | 20230913 | 163300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 154 | 20230913 | 163200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 155 | 20230913 | 163100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 156 | 20230913 | 163000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 157 | 20230913 | 162900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 158 | 20230913 | 162800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 159 | 20230913 | 162700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 160 | 20230913 | 162600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 161 | 20230913 | 162500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 162 | 20230913 | 162400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 163 | 20230913 | 162300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 164 | 20230913 | 162200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 165 | 20230913 | 162100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 166 | 20230913 | 162000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 167 | 20230913 | 161900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 168 | 20230913 | 161800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 169 | 20230913 | 161700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 170 | 20230913 | 161600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 171 | 20230913 | 161500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 172 | 20230913 | 161400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 173 | 20230913 | 161300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 174 | 20230913 | 161200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 175 | 20230913 | 161100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 176 | 20230913 | 161000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 177 | 20230913 | 160900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 178 | 20230913 | 160800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 179 | 20230913 | 160700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 180 | 20230913 | 160600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 181 | 20230913 | 160500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 182 | 20230913 | 160400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 183 | 20230913 | 160300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 184 | 20230913 | 160200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 185 | 20230913 | 160100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 186 | 20230913 | 160000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 187 | 20230913 | 155900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 188 | 20230913 | 155800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 189 | 20230913 | 155700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 190 | 20230913 | 155600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 191 | 20230913 | 155500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 192 | 20230913 | 155400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 193 | 20230913 | 155300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 194 | 20230913 | 155200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 195 | 20230913 | 155100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 196 | 20230913 | 155000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 197 | 20230913 | 154900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 198 | 20230913 | 154800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 199 | 20230913 | 154700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 200 | 20230913 | 154600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 201 | 20230913 | 154500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 202 | 20230913 | 154400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 203 | 20230913 | 154300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 204 | 20230913 | 154200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 205 | 20230913 | 154100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 206 | 20230913 | 154000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 207 | 20230913 | 153900 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 208 | 20230913 | 153800 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 209 | 20230913 | 153700 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 210 | 20230913 | 153600 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 211 | 20230913 | 153500 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 212 | 20230913 | 153400 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 213 | 20230913 | 153300 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 214 | 20230913 | 153200 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 215 | 20230913 | 153100 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 0 |
| 216 | 20230913 | 153000 | 17150470800 | 17980 | 17980 | 17980 | 17980 | 8012 |
| 217 | 20230913 | 152900 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 218 | 20230913 | 152800 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 219 | 20230913 | 152700 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 220 | 20230913 | 152600 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 221 | 20230913 | 152500 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 222 | 20230913 | 152400 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 223 | 20230913 | 152300 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 224 | 20230913 | 152200 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 225 | 20230913 | 152100 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 226 | 20230913 | 152000 | 17006415040 | 18000 | 18000 | 18000 | 18000 | 0 |
| 227 | 20230913 | 151900 | 17006415040 | 18000 | 18000 | 18000 | 17960 | 2111 |
| 228 | 20230913 | 151800 | 16968457390 | 18000 | 18020 | 18020 | 17960 | 1044 |
| 229 | 20230913 | 151700 | 16949696660 | 18020 | 17960 | 18020 | 17950 | 3237 |
| 230 | 20230913 | 151600 | 16891483350 | 17960 | 17960 | 17980 | 17950 | 1104 |
| 231 | 20230913 | 151500 | 16871660950 | 17960 | 17960 | 17960 | 17950 | 1348 |
| 232 | 20230913 | 151400 | 16847456450 | 17970 | 18000 | 18000 | 17970 | 1648 |
| 233 | 20230913 | 151300 | 16817825120 | 18000 | 17990 | 18010 | 17990 | 897 |
| 234 | 20230913 | 151200 | 16801677320 | 17990 | 17980 | 17990 | 17970 | 558 |
| 235 | 20230913 | 151100 | 16791644050 | 17980 | 18010 | 18010 | 17980 | 273 |
| 236 | 20230913 | 151000 | 16786734390 | 18010 | 17970 | 18010 | 17960 | 246 |
| 237 | 20230913 | 150900 | 16782311810 | 17970 | 18000 | 18020 | 17970 | 2413 |
| 238 | 20230913 | 150800 | 16738869400 | 17990 | 17960 | 17990 | 17920 | 1577 |
| 239 | 20230913 | 150700 | 16710550850 | 17960 | 17960 | 17990 | 17910 | 796 |
| 240 | 20230913 | 150600 | 16696275610 | 17960 | 17830 | 17970 | 17830 | 902 |
| 241 | 20230913 | 150500 | 16680123260 | 17830 | 17840 | 17890 | 17820 | 1413 |
| 242 | 20230913 | 150400 | 16654907710 | 17830 | 17850 | 17870 | 17830 | 148 |
| 243 | 20230913 | 150300 | 16652267410 | 17850 | 17850 | 17850 | 17830 | 1035 |
| 244 | 20230913 | 150200 | 16633808280 | 17870 | 17840 | 17880 | 17840 | 458 |
| 245 | 20230913 | 150100 | 16625632770 | 17870 | 17870 | 17880 | 17870 | 95 |
| 246 | 20230913 | 150000 | 16623934250 | 17820 | 17820 | 17820 | 17820 | 3 |
| 247 | 20230913 | 145900 | 16623880790 | 17900 | 17900 | 17900 | 17810 | 1256 |
| 248 | 20230913 | 145800 | 16601427590 | 17900 | 17960 | 17960 | 17900 | 2063 |
| 249 | 20230913 | 145700 | 16564431270 | 17960 | 17950 | 17960 | 17950 | 433 |
| 250 | 20230913 | 145600 | 16556654870 | 17950 | 17950 | 17950 | 17950 | 110 |
| 251 | 20230913 | 145500 | 16554680370 | 17950 | 17910 | 17950 | 17910 | 165 |
| 252 | 20230913 | 145400 | 16551723500 | 17910 | 17950 | 17960 | 17910 | 108 |
| 253 | 20230913 | 145300 | 16549784580 | 17900 | 17980 | 17980 | 17900 | 15 |
| 254 | 20230913 | 145200 | 16549515760 | 17980 | 17900 | 17980 | 17860 | 827 |
| 255 | 20230913 | 145100 | 16534720250 | 17870 | 17870 | 17870 | 17870 | 769 |
| 256 | 20230913 | 145000 | 16520978220 | 17870 | 17900 | 17900 | 17870 | 966 |
| 257 | 20230913 | 144900 | 16503701120 | 17900 | 17970 | 17980 | 17890 | 344 |
| 258 | 20230913 | 144800 | 16497528200 | 17980 | 17970 | 17990 | 17970 | 315 |
| 259 | 20230913 | 144700 | 16491864500 | 18000 | 17960 | 18000 | 17960 | 63 |
| 260 | 20230913 | 144600 | 16490732220 | 17960 | 17890 | 18000 | 17880 | 432 |
| 261 | 20230913 | 144500 | 16482984870 | 17880 | 17900 | 17900 | 17880 | 816 |
| 262 | 20230913 | 144400 | 16468381620 | 17890 | 17910 | 17930 | 17890 | 168 |
| 263 | 20230913 | 144300 | 16465374190 | 17940 | 17960 | 17960 | 17890 | 2221 |
| 264 | 20230913 | 144200 | 16425575880 | 17960 | 18000 | 18080 | 17930 | 937 |
| 265 | 20230913 | 144100 | 16408739180 | 18020 | 17980 | 18020 | 17970 | 100 |
| 266 | 20230913 | 144000 | 16406941630 | 17980 | 18010 | 18010 | 17980 | 407 |
| 267 | 20230913 | 143900 | 16399618580 | 18090 | 18090 | 18090 | 18000 | 508 |
| 268 | 20230913 | 143800 | 16390450960 | 18100 | 18020 | 18100 | 18010 | 536 |
| 269 | 20230913 | 143700 | 16380787010 | 18050 | 18080 | 18080 | 18050 | 467 |
| 270 | 20230913 | 143600 | 16372352930 | 18080 | 18110 | 18120 | 18080 | 391 |
| 271 | 20230913 | 143500 | 16365272820 | 18120 | 18120 | 18130 | 18080 | 1640 |
| 272 | 20230913 | 143400 | 16335571130 | 18120 | 18090 | 18120 | 18070 | 1365 |
| 273 | 20230913 | 143300 | 16310873630 | 18090 | 18090 | 18130 | 18080 | 2658 |
| 274 | 20230913 | 143200 | 16262752510 | 18100 | 18120 | 18120 | 18070 | 1163 |
| 275 | 20230913 | 143100 | 16241705420 | 18120 | 18090 | 18160 | 18090 | 2736 |
| 276 | 20230913 | 143000 | 16192131330 | 18080 | 17900 | 18080 | 17890 | 4425 |
| 277 | 20230913 | 142900 | 16112538410 | 17890 | 17880 | 17890 | 17860 | 310 |
| 278 | 20230913 | 142800 | 16106997640 | 17860 | 17850 | 17860 | 17850 | 71 |
| 279 | 20230913 | 142700 | 16105729590 | 17850 | 17840 | 17850 | 17840 | 62 |
| 280 | 20230913 | 142600 | 16104622990 | 17850 | 17870 | 17870 | 17840 | 269 |
| 281 | 20230913 | 142500 | 16099818290 | 17870 | 17900 | 17900 | 17860 | 140 |
| 282 | 20230913 | 142400 | 16097316600 | 17900 | 17900 | 17920 | 17900 | 168 |
| 283 | 20230913 | 142300 | 16094307500 | 17920 | 17900 | 17920 | 17900 | 1675 |
| 284 | 20230913 | 142200 | 16064306170 | 17860 | 17910 | 17910 | 17860 | 329 |
| 285 | 20230913 | 142100 | 16058421340 | 17910 | 17900 | 17910 | 17840 | 686 |
| 286 | 20230913 | 142000 | 16046171610 | 17910 | 17900 | 17940 | 17900 | 495 |
| 287 | 20230913 | 141900 | 16037309630 | 17890 | 17860 | 17890 | 17830 | 743 |
| 288 | 20230913 | 141800 | 16024035400 | 17860 | 17810 | 17860 | 17800 | 539 |
| 289 | 20230913 | 141700 | 16014424870 | 17810 | 17780 | 17810 | 17780 | 578 |
| 290 | 20230913 | 141600 | 16004142290 | 17780 | 17770 | 17780 | 17770 | 241 |
| 291 | 20230913 | 141500 | 15999858480 | 17770 | 17750 | 17800 | 17750 | 177 |
| 292 | 20230913 | 141400 | 15996712980 | 17710 | 17720 | 17810 | 17710 | 4042 |
| 293 | 20230913 | 141300 | 15924974310 | 17710 | 17720 | 17730 | 17710 | 470 |
| 294 | 20230913 | 141200 | 15916646020 | 17710 | 17780 | 17780 | 17690 | 1903 |
| 295 | 20230913 | 141100 | 15882954870 | 17710 | 17740 | 17740 | 17710 | 1896 |
| 296 | 20230913 | 141000 | 15849355520 | 17740 | 17790 | 17790 | 17740 | 492 |
| 297 | 20230913 | 140900 | 15840623690 | 17790 | 17800 | 17810 | 17780 | 290 |
| 298 | 20230913 | 140800 | 15835461700 | 17800 | 17780 | 17800 | 17770 | 562 |
| 299 | 20230913 | 140700 | 15825470430 | 17780 | 17810 | 17810 | 17780 | 23 |
| 300 | 20230913 | 140600 | 15825061460 | 17780 | 17810 | 17820 | 17780 | 321 |
| 301 | 20230913 | 140500 | 15819348300 | 17800 | 17800 | 17800 | 17780 | 279 |
| 302 | 20230913 | 140400 | 15814382300 | 17770 | 17720 | 17770 | 17710 | 952 |
| 303 | 20230913 | 140300 | 15797510720 | 17710 | 17730 | 17770 | 17700 | 1119 |
| 304 | 20230913 | 140200 | 15777681820 | 17730 | 17700 | 17730 | 17700 | 274 |
| 305 | 20230913 | 140100 | 15772827600 | 17690 | 17690 | 17700 | 17690 | 2082 |
| 306 | 20230913 | 140000 | 15735981730 | 17700 | 17720 | 17730 | 17700 | 3355 |
| 307 | 20230913 | 135900 | 15676543700 | 17720 | 17750 | 17750 | 17700 | 4170 |
| 308 | 20230913 | 135800 | 15602678700 | 17740 | 17780 | 17780 | 17740 | 953 |
| 309 | 20230913 | 135700 | 15585754830 | 17770 | 17760 | 17800 | 17720 | 1510 |
| 310 | 20230913 | 135600 | 15558932020 | 17710 | 17840 | 17840 | 17700 | 6560 |
| 311 | 20230913 | 135500 | 15442320560 | 17830 | 17920 | 17920 | 17830 | 2937 |
| 312 | 20230913 | 135400 | 15389827850 | 17920 | 17930 | 17980 | 17910 | 2415 |
| 313 | 20230913 | 135300 | 15346483240 | 17930 | 17990 | 17990 | 17930 | 2843 |
| 314 | 20230913 | 135200 | 15295410740 | 17990 | 18010 | 18010 | 17980 | 1328 |
| 315 | 20230913 | 135100 | 15271518620 | 18010 | 18010 | 18020 | 18010 | 900 |
| 316 | 20230913 | 135000 | 15255309600 | 18010 | 18030 | 18050 | 18010 | 2511 |
| 317 | 20230913 | 134900 | 15210062910 | 18030 | 18030 | 18040 | 18030 | 154 |
| 318 | 20230913 | 134800 | 15207286280 | 18030 | 18030 | 18040 | 18030 | 291 |
| 319 | 20230913 | 134700 | 15202039250 | 18030 | 18030 | 18040 | 18020 | 918 |
| 320 | 20230913 | 134600 | 15185494700 | 18030 | 18070 | 18070 | 18020 | 998 |
| 321 | 20230913 | 134500 | 15167501170 | 18080 | 18040 | 18090 | 18030 | 1839 |
| 322 | 20230913 | 134400 | 15134332100 | 18060 | 18060 | 18060 | 18040 | 796 |
| 323 | 20230913 | 134300 | 15119965080 | 18080 | 18070 | 18080 | 18040 | 2325 |
| 324 | 20230913 | 134200 | 15077991540 | 18080 | 18090 | 18090 | 18080 | 553 |
| 325 | 20230913 | 134100 | 15067988990 | 18090 | 18110 | 18110 | 18090 | 218 |
| 326 | 20230913 | 134000 | 15064042700 | 18100 | 18110 | 18110 | 18100 | 992 |
| 327 | 20230913 | 133900 | 15046087490 | 18120 | 18130 | 18130 | 18100 | 132 |
| 328 | 20230913 | 133800 | 15043696520 | 18100 | 18100 | 18120 | 18100 | 282 |
| 329 | 20230913 | 133700 | 15038591040 | 18100 | 18110 | 18110 | 18100 | 396 |
| 330 | 20230913 | 133600 | 15031423170 | 18110 | 18130 | 18130 | 18100 | 430 |
| 331 | 20230913 | 133500 | 15023637480 | 18130 | 18120 | 18130 | 18100 | 1067 |
| 332 | 20230913 | 133400 | 15004315410 | 18120 | 18130 | 18130 | 18120 | 202 |
| 333 | 20230913 | 133300 | 15000654150 | 18130 | 18130 | 18130 | 18130 | 1 |
| 334 | 20230913 | 133200 | 15000636020 | 18130 | 18150 | 18150 | 18130 | 342 |
| 335 | 20230913 | 133100 | 14994428740 | 18130 | 18130 | 18130 | 18130 | 118 |
| 336 | 20230913 | 133000 | 14992289400 | 18110 | 18140 | 18140 | 18110 | 324 |
| 337 | 20230913 | 132900 | 14986419390 | 18140 | 18130 | 18150 | 18130 | 363 |
| 338 | 20230913 | 132800 | 14979833620 | 18110 | 18110 | 18110 | 18110 | 121 |
| 339 | 20230913 | 132700 | 14977642310 | 18150 | 18140 | 18150 | 18140 | 43 |
| 340 | 20230913 | 132600 | 14976861900 | 18130 | 18110 | 18130 | 18110 | 151 |
| 341 | 20230913 | 132500 | 14974126290 | 18100 | 18090 | 18150 | 18090 | 197 |
| 342 | 20230913 | 132400 | 14970554500 | 18080 | 18060 | 18090 | 18060 | 450 |
| 343 | 20230913 | 132300 | 14962422120 | 18060 | 18070 | 18100 | 18060 | 1150 |
| 344 | 20230913 | 132200 | 14941644050 | 18070 | 18050 | 18150 | 18050 | 889 |
| 345 | 20230913 | 132100 | 14925585350 | 18050 | 18160 | 18160 | 18050 | 3954 |
| 346 | 20230913 | 132000 | 14854020940 | 18160 | 18160 | 18170 | 18160 | 396 |
| 347 | 20230913 | 131900 | 14846829380 | 18160 | 18180 | 18190 | 18160 | 213 |
| 348 | 20230913 | 131800 | 14842960880 | 18180 | 18160 | 18180 | 18150 | 239 |
| 349 | 20230913 | 131700 | 14838621930 | 18160 | 18210 | 18210 | 18160 | 852 |
| 350 | 20230913 | 131600 | 14823124810 | 18210 | 18220 | 18230 | 18190 | 1261 |
| 351 | 20230913 | 131500 | 14800166880 | 18220 | 18210 | 18260 | 18210 | 435 |
| 352 | 20230913 | 131400 | 14792236420 | 18210 | 18250 | 18250 | 18210 | 613 |
| 353 | 20230913 | 131300 | 14781061070 | 18260 | 18300 | 18300 | 18260 | 270 |
| 354 | 20230913 | 131200 | 14776122870 | 18320 | 18350 | 18350 | 18230 | 874 |
| 355 | 20230913 | 131100 | 14760112940 | 18350 | 18360 | 18360 | 18320 | 578 |
| 356 | 20230913 | 131000 | 14749507390 | 18360 | 18310 | 18360 | 18310 | 967 |
| 357 | 20230913 | 130900 | 14731768820 | 18320 | 18320 | 18320 | 18280 | 887 |
| 358 | 20230913 | 130800 | 14715520760 | 18320 | 18290 | 18320 | 18230 | 794 |
| 359 | 20230913 | 130700 | 14700996170 | 18200 | 18320 | 18330 | 18200 | 950 |
| 360 | 20230913 | 130600 | 14683622200 | 18320 | 18300 | 18430 | 18300 | 5897 |
| 361 | 20230913 | 130500 | 14575276680 | 18280 | 18130 | 18310 | 18120 | 3200 |
| 362 | 20230913 | 130400 | 14516915670 | 18150 | 18140 | 18150 | 18120 | 521 |
| 363 | 20230913 | 130300 | 14507466750 | 18120 | 18150 | 18150 | 18120 | 207 |
| 364 | 20230913 | 130200 | 14503712420 | 18150 | 18170 | 18170 | 18150 | 795 |
| 365 | 20230913 | 130100 | 14489278890 | 18160 | 18190 | 18200 | 18150 | 682 |
| 366 | 20230913 | 130000 | 14476887390 | 18200 | 18220 | 18220 | 18200 | 109 |
| 367 | 20230913 | 125900 | 14474901570 | 18130 | 18120 | 18130 | 18120 | 1841 |
| 368 | 20230913 | 125800 | 14441536150 | 18130 | 18150 | 18150 | 18130 | 618 |
| 369 | 20230913 | 125700 | 14430326710 | 18150 | 18170 | 18170 | 18150 | 772 |
| 370 | 20230913 | 125600 | 14416305730 | 18170 | 18220 | 18220 | 18170 | 517 |
| 371 | 20230913 | 125500 | 14406904640 | 18200 | 18180 | 18200 | 18180 | 341 |
| 372 | 20230913 | 125400 | 14400701840 | 18180 | 18170 | 18180 | 18160 | 423 |
| 373 | 20230913 | 125300 | 14393013170 | 18160 | 18170 | 18180 | 18160 | 303 |
| 374 | 20230913 | 125200 | 14387508790 | 18180 | 18220 | 18220 | 18170 | 309 |
| 375 | 20230913 | 125100 | 14381886580 | 18200 | 18250 | 18300 | 18200 | 3111 |
| 376 | 20230913 | 125000 | 14325078460 | 18280 | 18220 | 18300 | 18220 | 2491 |
| 377 | 20230913 | 124900 | 14279591500 | 18220 | 18210 | 18230 | 18210 | 593 |
| 378 | 20230913 | 124800 | 14268791770 | 18200 | 18200 | 18220 | 18190 | 787 |
| 379 | 20230913 | 124700 | 14254459760 | 18200 | 18190 | 18210 | 18190 | 390 |
| 380 | 20230913 | 124600 | 14247362590 | 18200 | 18180 | 18200 | 18170 | 260 |
| 381 | 20230913 | 124500 | 14242636480 | 18210 | 18190 | 18220 | 18170 | 487 |
| 382 | 20230913 | 124400 | 14233778000 | 18220 | 18220 | 18220 | 18180 | 643 |
| 383 | 20230913 | 124300 | 14222066500 | 18220 | 18140 | 18220 | 18140 | 1220 |
| 384 | 20230913 | 124200 | 14199872500 | 18120 | 18090 | 18200 | 18090 | 859 |
| 385 | 20230913 | 124100 | 14184286910 | 18120 | 18040 | 18130 | 18040 | 1081 |
| 386 | 20230913 | 124000 | 14164722840 | 18040 | 18050 | 18060 | 18040 | 952 |
| 387 | 20230913 | 123900 | 14147548590 | 18080 | 18050 | 18080 | 18040 | 159 |
| 388 | 20230913 | 123800 | 14144679010 | 18050 | 18020 | 18080 | 18020 | 1139 |
| 389 | 20230913 | 123700 | 14124140470 | 18020 | 18080 | 18100 | 18020 | 2502 |
| 390 | 20230913 | 123600 | 14078978450 | 18080 | 18090 | 18100 | 18080 | 1156 |
| 391 | 20230913 | 123500 | 14058074940 | 18090 | 18120 | 18120 | 18090 | 1545 |
| 392 | 20230913 | 123400 | 14030106380 | 18120 | 18120 | 18120 | 18120 | 145 |
| 393 | 20230913 | 123300 | 14027478980 | 18170 | 18130 | 18170 | 18110 | 334 |
| 394 | 20230913 | 123200 | 14021428430 | 18160 | 18150 | 18170 | 18100 | 458 |
| 395 | 20230913 | 123100 | 14013124180 | 18150 | 18170 | 18180 | 18150 | 910 |
| 396 | 20230913 | 123000 | 13996595970 | 18160 | 18170 | 18210 | 18160 | 700 |
| 397 | 20230913 | 122900 | 13983865670 | 18170 | 18160 | 18180 | 18160 | 138 |
| 398 | 20230913 | 122800 | 13981357470 | 18150 | 18110 | 18150 | 18110 | 1057 |
| 399 | 20230913 | 122700 | 13962179680 | 18150 | 18110 | 18150 | 18080 | 1970 |
| 400 | 20230913 | 122600 | 13926518240 | 18110 | 18180 | 18190 | 18110 | 2016 |
| 401 | 20230913 | 122500 | 13889911870 | 18200 | 18210 | 18210 | 18170 | 464 |
| 402 | 20230913 | 122400 | 13881469820 | 18210 | 18170 | 18210 | 18170 | 674 |
| 403 | 20230913 | 122300 | 13869219720 | 18180 | 18210 | 18220 | 18170 | 954 |
| 404 | 20230913 | 122200 | 13851860370 | 18220 | 18220 | 18220 | 18200 | 419 |
| 405 | 20230913 | 122100 | 13844226230 | 18220 | 18220 | 18220 | 18180 | 1153 |
| 406 | 20230913 | 122000 | 13823240630 | 18210 | 18240 | 18250 | 18210 | 814 |
| 407 | 20230913 | 121900 | 13808405570 | 18240 | 18260 | 18260 | 18230 | 359 |
| 408 | 20230913 | 121800 | 13801856710 | 18270 | 18250 | 18270 | 18250 | 303 |
| 409 | 20230913 | 121700 | 13796324810 | 18230 | 18250 | 18250 | 18220 | 921 |
| 410 | 20230913 | 121600 | 13779521780 | 18270 | 18250 | 18280 | 18240 | 661 |
| 411 | 20230913 | 121500 | 13767458640 | 18250 | 18290 | 18300 | 18240 | 1595 |
| 412 | 20230913 | 121400 | 13738316340 | 18300 | 18320 | 18320 | 18280 | 1303 |
| 413 | 20230913 | 121300 | 13714467900 | 18310 | 18360 | 18390 | 18310 | 1475 |
| 414 | 20230913 | 121200 | 13687430840 | 18360 | 18370 | 18430 | 18360 | 2132 |
| 415 | 20230913 | 121100 | 13648197670 | 18410 | 18380 | 18410 | 18330 | 2968 |
| 416 | 20230913 | 121000 | 13593676670 | 18390 | 18350 | 18450 | 18350 | 5515 |
| 417 | 20230913 | 120900 | 13492101340 | 18350 | 18370 | 18440 | 18350 | 3985 |
| 418 | 20230913 | 120800 | 13418746200 | 18370 | 18290 | 18400 | 18270 | 3969 |
| 419 | 20230913 | 120700 | 13345893410 | 18290 | 18310 | 18320 | 18270 | 1023 |
| 420 | 20230913 | 120600 | 13327179680 | 18320 | 18170 | 18370 | 18170 | 4544 |
| 421 | 20230913 | 120500 | 13244026790 | 18180 | 18160 | 18180 | 18160 | 728 |
| 422 | 20230913 | 120400 | 13230798720 | 18160 | 18180 | 18180 | 18160 | 417 |
| 423 | 20230913 | 120300 | 13223225710 | 18170 | 18140 | 18170 | 18140 | 499 |
| 424 | 20230913 | 120200 | 13214165230 | 18140 | 18070 | 18140 | 18050 | 1175 |
| 425 | 20230913 | 120100 | 13192950920 | 18060 | 18140 | 18160 | 18060 | 126 |
| 426 | 20230913 | 120000 | 13190670220 | 18140 | 18090 | 18140 | 18060 | 154 |
| 427 | 20230913 | 115900 | 13187888420 | 18070 | 18060 | 18070 | 18060 | 2 |
| 428 | 20230913 | 115800 | 13187852290 | 18100 | 18060 | 18100 | 18060 | 285 |
| 429 | 20230913 | 115700 | 13182703030 | 18060 | 18160 | 18180 | 18060 | 1483 |
| 430 | 20230913 | 115600 | 13155795840 | 18150 | 18120 | 18150 | 18120 | 948 |
| 431 | 20230913 | 115500 | 13138603190 | 18120 | 18140 | 18140 | 18120 | 210 |
| 432 | 20230913 | 115400 | 13134797580 | 18150 | 18170 | 18170 | 18120 | 499 |
| 433 | 20230913 | 115300 | 13125752030 | 18070 | 18060 | 18160 | 18030 | 1662 |
| 434 | 20230913 | 115200 | 13095735940 | 18020 | 18020 | 18060 | 18020 | 243 |
| 435 | 20230913 | 115100 | 13091350950 | 18020 | 18060 | 18060 | 17990 | 309 |
| 436 | 20230913 | 115000 | 13085791430 | 17990 | 18030 | 18030 | 17990 | 640 |
| 437 | 20230913 | 114900 | 13074272620 | 18070 | 18010 | 18070 | 18010 | 1399 |
| 438 | 20230913 | 114800 | 13049050940 | 18010 | 18010 | 18010 | 18010 | 294 |
| 439 | 20230913 | 114700 | 13043756000 | 18010 | 18000 | 18070 | 18000 | 434 |
| 440 | 20230913 | 114600 | 13035943290 | 18000 | 18050 | 18080 | 18000 | 356 |
| 441 | 20230913 | 114500 | 13029527090 | 18050 | 18040 | 18050 | 17980 | 876 |
| 442 | 20230913 | 114400 | 13013762960 | 17990 | 18050 | 18050 | 17980 | 7370 |
| 443 | 20230913 | 114300 | 12881019010 | 18050 | 18090 | 18090 | 18050 | 1181 |
| 444 | 20230913 | 114200 | 12859685080 | 18090 | 18060 | 18110 | 18060 | 1073 |
| 445 | 20230913 | 114100 | 12840276330 | 18090 | 18090 | 18100 | 18060 | 992 |
| 446 | 20230913 | 114000 | 12822348100 | 18100 | 18060 | 18110 | 18050 | 490 |
| 447 | 20230913 | 113900 | 12813501080 | 18050 | 18100 | 18130 | 18050 | 1992 |
| 448 | 20230913 | 113800 | 12777447910 | 18110 | 18130 | 18130 | 18110 | 852 |
| 449 | 20230913 | 113700 | 12762008610 | 18130 | 18150 | 18150 | 18110 | 661 |
| 450 | 20230913 | 113600 | 12750031020 | 18170 | 18150 | 18230 | 18110 | 578 |
| 451 | 20230913 | 113500 | 12739531750 | 18170 | 18150 | 18170 | 18150 | 641 |
| 452 | 20230913 | 113400 | 12727888260 | 18150 | 18100 | 18150 | 18090 | 896 |
| 453 | 20230913 | 113300 | 12711642220 | 18100 | 18050 | 18110 | 18050 | 379 |
| 454 | 20230913 | 113200 | 12704786430 | 18040 | 18020 | 18190 | 18020 | 950 |
| 455 | 20230913 | 113100 | 12687603960 | 18020 | 18090 | 18090 | 18000 | 1863 |
| 456 | 20230913 | 113000 | 12654001720 | 18090 | 18160 | 18160 | 18090 | 2927 |
| 457 | 20230913 | 112900 | 12600985610 | 18160 | 18150 | 18160 | 18140 | 515 |
| 458 | 20230913 | 112800 | 12591636350 | 18150 | 18140 | 18160 | 18120 | 532 |
| 459 | 20230913 | 112700 | 12581987540 | 18140 | 18200 | 18200 | 18120 | 1656 |
| 460 | 20230913 | 112600 | 12551939080 | 18200 | 18140 | 18200 | 18110 | 1640 |
| 461 | 20230913 | 112500 | 12522203740 | 18140 | 18160 | 18180 | 18130 | 1625 |
| 462 | 20230913 | 112400 | 12492711170 | 18150 | 18190 | 18210 | 18150 | 2766 |
| 463 | 20230913 | 112300 | 12442414890 | 18190 | 18240 | 18270 | 18190 | 4034 |
| 464 | 20230913 | 112200 | 12368890080 | 18270 | 18250 | 18300 | 18220 | 3024 |
| 465 | 20230913 | 112100 | 12313644580 | 18250 | 18230 | 18250 | 18160 | 2645 |
| 466 | 20230913 | 112000 | 12265532540 | 18230 | 18270 | 18290 | 18180 | 2925 |
| 467 | 20230913 | 111900 | 12212225710 | 18280 | 18310 | 18330 | 18280 | 2618 |
| 468 | 20230913 | 111800 | 12164315900 | 18300 | 18300 | 18320 | 18250 | 4149 |
| 469 | 20230913 | 111700 | 12088498780 | 18300 | 18360 | 18360 | 18270 | 4972 |
| 470 | 20230913 | 111600 | 11997500720 | 18360 | 18340 | 18450 | 18300 | 10072 |
| 471 | 20230913 | 111500 | 11812099510 | 18340 | 18400 | 18400 | 18190 | 8209 |
| 472 | 20230913 | 111400 | 11661785230 | 18390 | 18330 | 18480 | 18330 | 21994 |
| 473 | 20230913 | 111300 | 11257054770 | 18350 | 18160 | 18370 | 18140 | 8254 |
| 474 | 20230913 | 111200 | 11106239710 | 18160 | 18180 | 18240 | 18160 | 8193 |
| 475 | 20230913 | 111100 | 10957171560 | 18170 | 18090 | 18220 | 18040 | 5644 |
| 476 | 20230913 | 111000 | 10854701680 | 18100 | 18070 | 18140 | 18050 | 5465 |
| 477 | 20230913 | 110900 | 10755841720 | 18090 | 17900 | 18090 | 17900 | 3583 |
| 478 | 20230913 | 110800 | 10691276980 | 17900 | 17820 | 17910 | 17810 | 4440 |
| 479 | 20230913 | 110700 | 10612051690 | 17810 | 17950 | 17960 | 17810 | 8208 |
| 480 | 20230913 | 110600 | 10465156840 | 17960 | 18020 | 18080 | 17960 | 5021 |
| 481 | 20230913 | 110500 | 10374751980 | 18020 | 17990 | 18080 | 17900 | 11587 |
| 482 | 20230913 | 110400 | 10166860010 | 17980 | 18090 | 18100 | 17980 | 11274 |
| 483 | 20230913 | 110300 | 9963707190 | 18090 | 18090 | 18110 | 18020 | 14489 |
| 484 | 20230913 | 110200 | 9702145600 | 18090 | 18180 | 18200 | 18080 | 13626 |
| 485 | 20230913 | 110100 | 9455018520 | 18180 | 18350 | 18360 | 18110 | 25531 |
| 486 | 20230913 | 110000 | 8989692010 | 18350 | 18470 | 18540 | 18300 | 23816 |
| 487 | 20230913 | 105900 | 8551743390 | 18500 | 18650 | 18710 | 18460 | 37186 |
| 488 | 20230913 | 105800 | 7860463550 | 18690 | 18510 | 18750 | 18510 | 67130 |
| 489 | 20230913 | 105700 | 6606822130 | 18520 | 18380 | 18700 | 18360 | 40406 |
| 490 | 20230913 | 105600 | 5856089140 | 18380 | 18470 | 18650 | 18370 | 39384 |
| 491 | 20230913 | 105500 | 5126630210 | 18490 | 18140 | 18650 | 18140 | 45178 |
| 492 | 20230913 | 105400 | 4294211720 | 18160 | 18140 | 18160 | 18130 | 508 |
| 493 | 20230913 | 105300 | 4284997080 | 18140 | 18220 | 18220 | 18140 | 464 |
| 494 | 20230913 | 105200 | 4276558180 | 18210 | 18140 | 18210 | 18090 | 2866 |
| 495 | 20230913 | 105100 | 4224586400 | 18140 | 18160 | 18160 | 18140 | 1023 |
| 496 | 20230913 | 105000 | 4206009140 | 18160 | 18160 | 18170 | 18140 | 804 |
| 497 | 20230913 | 104900 | 4191410450 | 18130 | 18250 | 18250 | 18130 | 2094 |
| 498 | 20230913 | 104800 | 4153363970 | 18250 | 18250 | 18270 | 18200 | 7416 |
| 499 | 20230913 | 104700 | 4018080640 | 18250 | 18180 | 18250 | 18180 | 3504 |
| 500 | 20230913 | 104600 | 3954246210 | 18180 | 18130 | 18180 | 18110 | 1907 |
| 501 | 20230913 | 104500 | 3919636450 | 18130 | 18180 | 18180 | 18120 | 623 |
| 502 | 20230913 | 104400 | 3908333350 | 18180 | 18110 | 18190 | 18110 | 1351 |
| 503 | 20230913 | 104300 | 3883808360 | 18110 | 18160 | 18160 | 18110 | 1296 |
| 504 | 20230913 | 104200 | 3860305670 | 18160 | 18110 | 18170 | 18110 | 457 |
| 505 | 20230913 | 104100 | 3852010130 | 18110 | 18130 | 18170 | 18080 | 904 |
| 506 | 20230913 | 104000 | 3835636180 | 18110 | 18190 | 18200 | 18110 | 3863 |
| 507 | 20230913 | 103900 | 3765427490 | 18180 | 18120 | 18200 | 18120 | 4624 |
| 508 | 20230913 | 103800 | 3681405580 | 18130 | 18030 | 18130 | 18010 | 4116 |
| 509 | 20230913 | 103700 | 3607075690 | 18010 | 18030 | 18040 | 18000 | 3098 |
| 510 | 20230913 | 103600 | 3551262340 | 18030 | 18100 | 18100 | 18030 | 1664 |
| 511 | 20230913 | 103500 | 3521227180 | 18050 | 18150 | 18150 | 18040 | 3909 |
| 512 | 20230913 | 103400 | 3450473510 | 18150 | 18120 | 18210 | 18110 | 2139 |
| 513 | 20230913 | 103300 | 3411625740 | 18140 | 18270 | 18290 | 18100 | 13732 |
| 514 | 20230913 | 103200 | 3162148210 | 18270 | 18090 | 18280 | 18090 | 13038 |
| 515 | 20230913 | 103100 | 2924476730 | 18070 | 18000 | 18070 | 18000 | 1645 |
| 516 | 20230913 | 103000 | 2894789850 | 17980 | 17970 | 18050 | 17970 | 2262 |
| 517 | 20230913 | 102900 | 2854075650 | 17970 | 18110 | 18110 | 17970 | 7980 |
| 518 | 20230913 | 102800 | 2710106930 | 18110 | 18190 | 18190 | 18020 | 9532 |
| 519 | 20230913 | 102700 | 2537627700 | 18200 | 17960 | 18240 | 17960 | 18488 |
| 520 | 20230913 | 102600 | 2202129660 | 17950 | 17990 | 18020 | 17950 | 3187 |
| 521 | 20230913 | 102500 | 2144802490 | 17990 | 17990 | 18080 | 17980 | 6539 |
| 522 | 20230913 | 102400 | 2027094780 | 17990 | 17900 | 18000 | 17900 | 8398 |
| 523 | 20230913 | 102300 | 1876227640 | 17900 | 17920 | 17920 | 17880 | 1619 |
| 524 | 20230913 | 102200 | 1847241280 | 17920 | 17810 | 17930 | 17810 | 4904 |
| 525 | 20230913 | 102100 | 1759605060 | 17810 | 17800 | 17820 | 17790 | 1183 |
| 526 | 20230913 | 102000 | 1738541970 | 17790 | 17810 | 17810 | 17790 | 750 |
| 527 | 20230913 | 101900 | 1725194000 | 17800 | 17810 | 17830 | 17800 | 480 |
| 528 | 20230913 | 101800 | 1716640760 | 17810 | 17790 | 17830 | 17780 | 1555 |
| 529 | 20230913 | 101700 | 1688951550 | 17800 | 17780 | 17810 | 17780 | 3899 |
| 530 | 20230913 | 101600 | 1619557270 | 17780 | 17750 | 17780 | 17750 | 907 |
| 531 | 20230913 | 101500 | 1603443610 | 17760 | 17760 | 17760 | 17710 | 424 |
| 532 | 20230913 | 101400 | 1595920470 | 17780 | 17740 | 17780 | 17740 | 645 |
| 533 | 20230913 | 101300 | 1584454950 | 17750 | 17750 | 17750 | 17690 | 59 |
| 534 | 20230913 | 101200 | 1583409860 | 17700 | 17710 | 17710 | 17690 | 522 |
| 535 | 20230913 | 101100 | 1574170530 | 17700 | 17700 | 17700 | 17700 | 92 |
| 536 | 20230913 | 101000 | 1572542130 | 17700 | 17710 | 17750 | 17700 | 976 |
| 537 | 20230913 | 100900 | 1555265700 | 17720 | 17720 | 17720 | 17720 | 67 |
| 538 | 20230913 | 100800 | 1554078460 | 17700 | 17770 | 17790 | 17700 | 1240 |
| 539 | 20230913 | 100700 | 1532068950 | 17770 | 17760 | 17780 | 17710 | 3029 |
| 540 | 20230913 | 100600 | 1478248700 | 17690 | 17710 | 17750 | 17690 | 2480 |
| 541 | 20230913 | 100500 | 1434315480 | 17710 | 17740 | 17740 | 17710 | 180 |
| 542 | 20230913 | 100400 | 1431125070 | 17750 | 17760 | 17760 | 17720 | 675 |
| 543 | 20230913 | 100300 | 1419145820 | 17750 | 17740 | 17750 | 17740 | 687 |
| 544 | 20230913 | 100200 | 1406954890 | 17740 | 17740 | 17740 | 17740 | 140 |
| 545 | 20230913 | 100100 | 1404471290 | 17740 | 17730 | 17750 | 17720 | 823 |
| 546 | 20230913 | 100000 | 1389880670 | 17720 | 17750 | 17760 | 17720 | 1344 |
| 547 | 20230913 | 095900 | 1366035920 | 17750 | 17770 | 17770 | 17750 | 1179 |
| 548 | 20230913 | 095800 | 1345097340 | 17770 | 17780 | 17790 | 17770 | 1580 |
| 549 | 20230913 | 095700 | 1317008330 | 17780 | 17610 | 17780 | 17610 | 4255 |
| 550 | 20230913 | 095600 | 1241776010 | 17610 | 17550 | 17610 | 17550 | 48 |
| 551 | 20230913 | 095500 | 1240933550 | 17620 | 17610 | 17620 | 17540 | 163 |
| 552 | 20230913 | 095400 | 1238063090 | 17610 | 17610 | 17610 | 17610 | 1 |
| 553 | 20230913 | 095300 | 1238045480 | 17520 | 17530 | 17540 | 17520 | 3170 |
| 554 | 20230913 | 095200 | 1182483090 | 17530 | 17630 | 17630 | 17530 | 517 |
| 555 | 20230913 | 095100 | 1173410630 | 17630 | 17630 | 17630 | 17630 | 20 |
| 556 | 20230913 | 095000 | 1173058030 | 17550 | 17550 | 17550 | 17550 | 394 |
| 557 | 20230913 | 094900 | 1166143330 | 17550 | 17620 | 17620 | 17550 | 371 |
| 558 | 20230913 | 094800 | 1159611910 | 17620 | 17660 | 17660 | 17620 | 281 |
| 559 | 20230913 | 094700 | 1154656460 | 17660 | 17660 | 17660 | 17660 | 1 |
| 560 | 20230913 | 094600 | 1154638800 | 17660 | 17650 | 17660 | 17620 | 127 |
| 561 | 20230913 | 094500 | 1152398750 | 17620 | 17620 | 17650 | 17620 | 401 |
| 562 | 20230913 | 094400 | 1145333100 | 17620 | 17640 | 17660 | 17620 | 433 |
| 563 | 20230913 | 094300 | 1137690000 | 17640 | 17630 | 17640 | 17610 | 936 |
| 564 | 20230913 | 094200 | 1121186700 | 17640 | 17630 | 17640 | 17630 | 530 |
| 565 | 20230913 | 094100 | 1111840430 | 17630 | 17560 | 17630 | 17560 | 670 |
| 566 | 20230913 | 094000 | 1100042570 | 17520 | 17540 | 17540 | 17520 | 811 |
| 567 | 20230913 | 093900 | 1085829060 | 17530 | 17550 | 17550 | 17530 | 626 |
| 568 | 20230913 | 093800 | 1074851740 | 17550 | 17550 | 17550 | 17540 | 437 |
| 569 | 20230913 | 093700 | 1067184510 | 17550 | 17550 | 17550 | 17550 | 57 |
| 570 | 20230913 | 093600 | 1066184160 | 17630 | 17530 | 17630 | 17510 | 727 |
| 571 | 20230913 | 093500 | 1053438940 | 17500 | 17570 | 17570 | 17500 | 1156 |
| 572 | 20230913 | 093400 | 1033169510 | 17570 | 17600 | 17640 | 17570 | 1500 |
| 573 | 20230913 | 093300 | 1006768430 | 17600 | 17610 | 17620 | 17600 | 1812 |
| 574 | 20230913 | 093200 | 974860760 | 17620 | 17660 | 17680 | 17610 | 1820 |
| 575 | 20230913 | 093100 | 942774160 | 17720 | 17710 | 17720 | 17710 | 14 |
| 576 | 20230913 | 093000 | 942526100 | 17720 | 17690 | 17720 | 17630 | 631 |
| 577 | 20230913 | 092900 | 931362750 | 17680 | 17660 | 17680 | 17620 | 2421 |
| 578 | 20230913 | 092800 | 888639130 | 17660 | 17710 | 17710 | 17660 | 1440 |
| 579 | 20230913 | 092700 | 863186900 | 17710 | 17680 | 17710 | 17660 | 573 |
| 580 | 20230913 | 092600 | 853058850 | 17670 | 17680 | 17710 | 17670 | 678 |
| 581 | 20230913 | 092500 | 841068190 | 17660 | 17660 | 17670 | 17650 | 226 |
| 582 | 20230913 | 092400 | 837077240 | 17660 | 17700 | 17700 | 17660 | 1214 |
| 583 | 20230913 | 092300 | 815607450 | 17700 | 17710 | 17720 | 17700 | 2103 |
| 584 | 20230913 | 092200 | 778373020 | 17710 | 17790 | 17790 | 17710 | 2443 |
| 585 | 20230913 | 092100 | 734983120 | 17800 | 17730 | 17800 | 17710 | 2258 |
| 586 | 20230913 | 092000 | 694865190 | 17730 | 17730 | 17750 | 17720 | 621 |
| 587 | 20230913 | 091900 | 683852770 | 17700 | 17730 | 17730 | 17700 | 1608 |
| 588 | 20230913 | 091800 | 655363800 | 17720 | 17760 | 17760 | 17710 | 2108 |
| 589 | 20230913 | 091700 | 617998230 | 17780 | 17780 | 17800 | 17710 | 2083 |
| 590 | 20230913 | 091600 | 580973850 | 17800 | 17680 | 17800 | 17650 | 1761 |
| 591 | 20230913 | 091500 | 549736770 | 17680 | 17640 | 17690 | 17640 | 1654 |
| 592 | 20230913 | 091400 | 520533200 | 17650 | 17620 | 17680 | 17620 | 2778 |
| 593 | 20230913 | 091300 | 471501160 | 17620 | 17530 | 17620 | 17520 | 1545 |
| 594 | 20230913 | 091200 | 444318700 | 17530 | 17540 | 17540 | 17530 | 213 |
| 595 | 20230913 | 091100 | 440583610 | 17540 | 17520 | 17540 | 17510 | 481 |
| 596 | 20230913 | 091000 | 432153530 | 17530 | 17530 | 17620 | 17530 | 201 |
| 597 | 20230913 | 090900 | 428629710 | 17620 | 17480 | 17620 | 17470 | 859 |
| 598 | 20230913 | 090800 | 413574210 | 17480 | 17630 | 17640 | 17480 | 4538 |
| 599 | 20230913 | 090700 | 334018150 | 17580 | 17650 | 17650 | 17580 | 414 |
| 600 | 20230913 | 090600 | 326738510 | 17650 | 17530 | 17650 | 17530 | 1866 |
| 601 | 20230913 | 090500 | 293947680 | 17530 | 17550 | 17550 | 17520 | 1743 |
| 602 | 20230913 | 090400 | 263379710 | 17550 | 17640 | 17660 | 17550 | 2558 |
| 603 | 20230913 | 090300 | 218343150 | 17660 | 17610 | 17660 | 17610 | 1832 |
| 604 | 20230913 | 090200 | 186042020 | 17610 | 17550 | 17610 | 17550 | 918 |
| 605 | 20230913 | 090100 | 169893060 | 17500 | 17560 | 17570 | 17480 | 2720 |
| 606 | 20230913 | 090000 | 122249680 | 17570 | 17600 | 17630 | 17560 | 5909 |