33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 3 | 20230918 | 190700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 4 | 20230918 | 190600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 5 | 20230918 | 190500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 6 | 20230918 | 190400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 7 | 20230918 | 190300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 8 | 20230918 | 190200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 9 | 20230918 | 190100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 10 | 20230918 | 190000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 11 | 20230918 | 185900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 12 | 20230918 | 185800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 13 | 20230918 | 185700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 14 | 20230918 | 185600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 15 | 20230918 | 185500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 16 | 20230918 | 185400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 17 | 20230918 | 185300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 18 | 20230918 | 185200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 19 | 20230918 | 185100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 20 | 20230918 | 185000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 21 | 20230918 | 184900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 22 | 20230918 | 184800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 23 | 20230918 | 184700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 24 | 20230918 | 184600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 25 | 20230918 | 184500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 26 | 20230918 | 184400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 27 | 20230918 | 184300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 28 | 20230918 | 184200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 29 | 20230918 | 184100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 30 | 20230918 | 184000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 31 | 20230918 | 183900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 32 | 20230918 | 183800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 33 | 20230918 | 183700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 34 | 20230918 | 183600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 35 | 20230918 | 183500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 36 | 20230918 | 183400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 37 | 20230918 | 183300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 38 | 20230918 | 183200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 39 | 20230918 | 183100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 40 | 20230918 | 183000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 41 | 20230918 | 182900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 42 | 20230918 | 182800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 43 | 20230918 | 182700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 44 | 20230918 | 182600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 45 | 20230918 | 182500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 46 | 20230918 | 182400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 47 | 20230918 | 182300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 48 | 20230918 | 182200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 49 | 20230918 | 182100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 50 | 20230918 | 182000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 51 | 20230918 | 181900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 52 | 20230918 | 181800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 53 | 20230918 | 181700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 54 | 20230918 | 181600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 55 | 20230918 | 181500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 56 | 20230918 | 181400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 57 | 20230918 | 181300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 58 | 20230918 | 181200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 59 | 20230918 | 181100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 60 | 20230918 | 181000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 61 | 20230918 | 180900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 62 | 20230918 | 180800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 63 | 20230918 | 180700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 64 | 20230918 | 180600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 65 | 20230918 | 180500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 66 | 20230918 | 180400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 67 | 20230918 | 180300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 68 | 20230918 | 180200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 69 | 20230918 | 180100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 70 | 20230918 | 180000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 71 | 20230918 | 175900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 72 | 20230918 | 175800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 73 | 20230918 | 175700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 74 | 20230918 | 175600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 75 | 20230918 | 175500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 76 | 20230918 | 175400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 77 | 20230918 | 175300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 78 | 20230918 | 175200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 79 | 20230918 | 175100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 80 | 20230918 | 175000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 81 | 20230918 | 174900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 82 | 20230918 | 174800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 83 | 20230918 | 174700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 84 | 20230918 | 174600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 85 | 20230918 | 174500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 86 | 20230918 | 174400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 87 | 20230918 | 174300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 88 | 20230918 | 174200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 89 | 20230918 | 174100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 90 | 20230918 | 174000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 91 | 20230918 | 173900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 92 | 20230918 | 173800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 93 | 20230918 | 173700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 94 | 20230918 | 173600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 95 | 20230918 | 173500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 96 | 20230918 | 173400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 97 | 20230918 | 173300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 98 | 20230918 | 173200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 99 | 20230918 | 173100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 100 | 20230918 | 173000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 101 | 20230918 | 172900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 102 | 20230918 | 172800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 103 | 20230918 | 172700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 104 | 20230918 | 172600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 105 | 20230918 | 172500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 106 | 20230918 | 172400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 107 | 20230918 | 172300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 108 | 20230918 | 172200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 109 | 20230918 | 172100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 110 | 20230918 | 172000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 111 | 20230918 | 171900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 112 | 20230918 | 171800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 113 | 20230918 | 171700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 114 | 20230918 | 171600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 115 | 20230918 | 171500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 116 | 20230918 | 171400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 117 | 20230918 | 171300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 118 | 20230918 | 171200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 119 | 20230918 | 171100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 120 | 20230918 | 171000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 121 | 20230918 | 170900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 122 | 20230918 | 170800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 123 | 20230918 | 170700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 124 | 20230918 | 170600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 125 | 20230918 | 170500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 126 | 20230918 | 170400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 127 | 20230918 | 170300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 128 | 20230918 | 170200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 129 | 20230918 | 170100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 130 | 20230918 | 170000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 131 | 20230918 | 165900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 132 | 20230918 | 165800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 133 | 20230918 | 165700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 134 | 20230918 | 165600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 135 | 20230918 | 165500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 136 | 20230918 | 165400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 137 | 20230918 | 165300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 138 | 20230918 | 165200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 139 | 20230918 | 165100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 140 | 20230918 | 165000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 141 | 20230918 | 164900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 142 | 20230918 | 164800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 143 | 20230918 | 164700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 144 | 20230918 | 164600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 145 | 20230918 | 164500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 146 | 20230918 | 164400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 147 | 20230918 | 164300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 148 | 20230918 | 164200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 149 | 20230918 | 164100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 150 | 20230918 | 164000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 151 | 20230918 | 163900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 152 | 20230918 | 163800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 153 | 20230918 | 163700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 154 | 20230918 | 163600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 155 | 20230918 | 163500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 156 | 20230918 | 163400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 157 | 20230918 | 163300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 158 | 20230918 | 163200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 159 | 20230918 | 163100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 160 | 20230918 | 163000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 161 | 20230918 | 162900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 162 | 20230918 | 162800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 163 | 20230918 | 162700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 164 | 20230918 | 162600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 165 | 20230918 | 162500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 166 | 20230918 | 162400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 167 | 20230918 | 162300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 168 | 20230918 | 162200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 169 | 20230918 | 162100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 170 | 20230918 | 162000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 171 | 20230918 | 161900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 172 | 20230918 | 161800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 173 | 20230918 | 161700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 174 | 20230918 | 161600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 175 | 20230918 | 161500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 176 | 20230918 | 161400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 177 | 20230918 | 161300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 178 | 20230918 | 161200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 179 | 20230918 | 161100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 180 | 20230918 | 161000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 181 | 20230918 | 160900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 182 | 20230918 | 160800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 183 | 20230918 | 160700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 184 | 20230918 | 160600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 185 | 20230918 | 160500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 186 | 20230918 | 160400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 187 | 20230918 | 160300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 188 | 20230918 | 160200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 189 | 20230918 | 160100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 190 | 20230918 | 160000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 191 | 20230918 | 155900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 192 | 20230918 | 155800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 193 | 20230918 | 155700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 194 | 20230918 | 155600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 195 | 20230918 | 155500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 196 | 20230918 | 155400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 197 | 20230918 | 155300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 198 | 20230918 | 155200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 199 | 20230918 | 155100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 200 | 20230918 | 155000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 201 | 20230918 | 154900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 202 | 20230918 | 154800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 203 | 20230918 | 154700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 204 | 20230918 | 154600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 205 | 20230918 | 154500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 206 | 20230918 | 154400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 207 | 20230918 | 154300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 208 | 20230918 | 154200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 209 | 20230918 | 154100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 210 | 20230918 | 154000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 211 | 20230918 | 153900 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 212 | 20230918 | 153800 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 213 | 20230918 | 153700 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 214 | 20230918 | 153600 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 215 | 20230918 | 153500 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 216 | 20230918 | 153400 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 217 | 20230918 | 153300 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 218 | 20230918 | 153200 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 219 | 20230918 | 153100 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 220 | 20230918 | 153000 | 9789586140 | 13730 | 13730 | 13730 | 13730 | 66209 |
| 221 | 20230918 | 152900 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 222 | 20230918 | 152800 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 223 | 20230918 | 152700 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 224 | 20230918 | 152600 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 225 | 20230918 | 152500 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 226 | 20230918 | 152400 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 227 | 20230918 | 152300 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 228 | 20230918 | 152200 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 229 | 20230918 | 152100 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 230 | 20230918 | 152000 | 8880536570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 231 | 20230918 | 151900 | 8880536570 | 13770 | 13770 | 13770 | 13760 | 2236 |
| 232 | 20230918 | 151800 | 8849752650 | 13770 | 13760 | 13770 | 13760 | 3229 |
| 233 | 20230918 | 151700 | 8805309230 | 13760 | 13750 | 13760 | 13740 | 1458 |
| 234 | 20230918 | 151600 | 8785256240 | 13750 | 13750 | 13750 | 13740 | 2310 |
| 235 | 20230918 | 151500 | 8753493760 | 13740 | 13750 | 13750 | 13740 | 1163 |
| 236 | 20230918 | 151400 | 8737508030 | 13750 | 13740 | 13750 | 13730 | 2871 |
| 237 | 20230918 | 151300 | 8698045340 | 13730 | 13740 | 13740 | 13730 | 5957 |
| 238 | 20230918 | 151200 | 8616196180 | 13750 | 13750 | 13750 | 13740 | 1508 |
| 239 | 20230918 | 151100 | 8595461700 | 13740 | 13750 | 13750 | 13740 | 2843 |
| 240 | 20230918 | 151000 | 8556374460 | 13750 | 13760 | 13760 | 13740 | 2779 |
| 241 | 20230918 | 150900 | 8518179090 | 13760 | 13750 | 13760 | 13740 | 2641 |
| 242 | 20230918 | 150800 | 8481878910 | 13750 | 13740 | 13750 | 13730 | 8819 |
| 243 | 20230918 | 150700 | 8360704780 | 13740 | 13740 | 13740 | 13730 | 226 |
| 244 | 20230918 | 150600 | 8357599590 | 13740 | 13740 | 13740 | 13730 | 1161 |
| 245 | 20230918 | 150500 | 8341653570 | 13740 | 13740 | 13740 | 13730 | 600 |
| 246 | 20230918 | 150400 | 8333409810 | 13740 | 13740 | 13740 | 13730 | 263 |
| 247 | 20230918 | 150300 | 8329797490 | 13730 | 13740 | 13740 | 13730 | 103 |
| 248 | 20230918 | 150200 | 8328382390 | 13740 | 13740 | 13740 | 13730 | 1185 |
| 249 | 20230918 | 150100 | 8312102060 | 13740 | 13740 | 13740 | 13730 | 908 |
| 250 | 20230918 | 150000 | 8299626170 | 13740 | 13730 | 13740 | 13730 | 1897 |
| 251 | 20230918 | 145900 | 8273564900 | 13740 | 13750 | 13750 | 13730 | 2716 |
| 252 | 20230918 | 145800 | 8236247200 | 13740 | 13750 | 13750 | 13740 | 363 |
| 253 | 20230918 | 145700 | 8231259100 | 13750 | 13750 | 13750 | 13740 | 493 |
| 254 | 20230918 | 145600 | 8224484670 | 13750 | 13760 | 13760 | 13740 | 4885 |
| 255 | 20230918 | 145500 | 8157317340 | 13760 | 13750 | 13760 | 13750 | 1751 |
| 256 | 20230918 | 145400 | 8133225240 | 13760 | 13770 | 13770 | 13750 | 5693 |
| 257 | 20230918 | 145300 | 8054895780 | 13770 | 13760 | 13770 | 13760 | 1430 |
| 258 | 20230918 | 145200 | 8035214710 | 13770 | 13770 | 13780 | 13770 | 1270 |
| 259 | 20230918 | 145100 | 8017726790 | 13760 | 13770 | 13770 | 13760 | 501 |
| 260 | 20230918 | 145000 | 8010828060 | 13770 | 13770 | 13780 | 13760 | 1863 |
| 261 | 20230918 | 144900 | 7985174470 | 13770 | 13770 | 13770 | 13760 | 1690 |
| 262 | 20230918 | 144800 | 7961908410 | 13760 | 13760 | 13770 | 13760 | 391 |
| 263 | 20230918 | 144700 | 7956524370 | 13770 | 13770 | 13770 | 13760 | 845 |
| 264 | 20230918 | 144600 | 7944888950 | 13770 | 13770 | 13770 | 13760 | 2089 |
| 265 | 20230918 | 144500 | 7916137730 | 13770 | 13770 | 13770 | 13760 | 321 |
| 266 | 20230918 | 144400 | 7911718750 | 13770 | 13770 | 13770 | 13760 | 607 |
| 267 | 20230918 | 144300 | 7903361200 | 13770 | 13770 | 13770 | 13760 | 989 |
| 268 | 20230918 | 144200 | 7889745900 | 13760 | 13780 | 13780 | 13760 | 1182 |
| 269 | 20230918 | 144100 | 7873471660 | 13780 | 13760 | 13780 | 13760 | 1701 |
| 270 | 20230918 | 144000 | 7850051040 | 13770 | 13770 | 13770 | 13760 | 862 |
| 271 | 20230918 | 143900 | 7838181610 | 13770 | 13770 | 13770 | 13760 | 581 |
| 272 | 20230918 | 143800 | 7830181400 | 13770 | 13760 | 13770 | 13760 | 2111 |
| 273 | 20230918 | 143700 | 7801120880 | 13760 | 13760 | 13760 | 13750 | 1551 |
| 274 | 20230918 | 143600 | 7779780260 | 13760 | 13760 | 13760 | 13750 | 715 |
| 275 | 20230918 | 143500 | 7769941880 | 13760 | 13760 | 13770 | 13750 | 2355 |
| 276 | 20230918 | 143400 | 7737536340 | 13770 | 13750 | 13770 | 13750 | 1740 |
| 277 | 20230918 | 143300 | 7713594630 | 13750 | 13760 | 13760 | 13750 | 480 |
| 278 | 20230918 | 143200 | 7706992160 | 13760 | 13760 | 13760 | 13750 | 1745 |
| 279 | 20230918 | 143100 | 7682982070 | 13760 | 13760 | 13760 | 13750 | 1404 |
| 280 | 20230918 | 143000 | 7663668320 | 13760 | 13750 | 13760 | 13750 | 747 |
| 281 | 20230918 | 142900 | 7653394960 | 13760 | 13780 | 13780 | 13750 | 13537 |
| 282 | 20230918 | 142800 | 7467071650 | 13780 | 13780 | 13780 | 13770 | 1443 |
| 283 | 20230918 | 142700 | 7447194200 | 13780 | 13780 | 13780 | 13770 | 622 |
| 284 | 20230918 | 142600 | 7438626270 | 13780 | 13780 | 13780 | 13770 | 1161 |
| 285 | 20230918 | 142500 | 7422634000 | 13780 | 13780 | 13780 | 13770 | 1740 |
| 286 | 20230918 | 142400 | 7398657900 | 13780 | 13780 | 13780 | 13770 | 884 |
| 287 | 20230918 | 142300 | 7386478590 | 13780 | 13780 | 13780 | 13770 | 910 |
| 288 | 20230918 | 142200 | 7373942980 | 13780 | 13780 | 13780 | 13770 | 1202 |
| 289 | 20230918 | 142100 | 7357381620 | 13780 | 13780 | 13780 | 13770 | 519 |
| 290 | 20230918 | 142000 | 7350233200 | 13780 | 13770 | 13780 | 13770 | 514 |
| 291 | 20230918 | 141900 | 7343155100 | 13780 | 13780 | 13780 | 13770 | 823 |
| 292 | 20230918 | 141800 | 7331816480 | 13770 | 13780 | 13780 | 13770 | 903 |
| 293 | 20230918 | 141700 | 7319376340 | 13780 | 13780 | 13780 | 13770 | 496 |
| 294 | 20230918 | 141600 | 7312545910 | 13770 | 13770 | 13780 | 13770 | 264 |
| 295 | 20230918 | 141500 | 7308908690 | 13780 | 13770 | 13780 | 13770 | 1114 |
| 296 | 20230918 | 141400 | 7293561070 | 13780 | 13780 | 13780 | 13770 | 936 |
| 297 | 20230918 | 141300 | 7280672210 | 13780 | 13780 | 13780 | 13770 | 696 |
| 298 | 20230918 | 141200 | 7271082420 | 13780 | 13770 | 13780 | 13770 | 1100 |
| 299 | 20230918 | 141100 | 7255926620 | 13770 | 13780 | 13780 | 13770 | 353 |
| 300 | 20230918 | 141000 | 7251065190 | 13780 | 13800 | 13800 | 13770 | 6939 |
| 301 | 20230918 | 140900 | 7155443350 | 13800 | 13800 | 13800 | 13790 | 1230 |
| 302 | 20230918 | 140800 | 7138469570 | 13800 | 13800 | 13800 | 13790 | 41 |
| 303 | 20230918 | 140700 | 7137904110 | 13790 | 13780 | 13800 | 13780 | 1028 |
| 304 | 20230918 | 140600 | 7123729100 | 13790 | 13780 | 13790 | 13780 | 907 |
| 305 | 20230918 | 140500 | 7111222680 | 13790 | 13790 | 13790 | 13780 | 1186 |
| 306 | 20230918 | 140400 | 7094868850 | 13790 | 13780 | 13790 | 13780 | 830 |
| 307 | 20230918 | 140300 | 7083426450 | 13780 | 13780 | 13790 | 13780 | 949 |
| 308 | 20230918 | 140200 | 7070347500 | 13790 | 13790 | 13790 | 13780 | 124 |
| 309 | 20230918 | 140100 | 7068638640 | 13790 | 13790 | 13790 | 13780 | 622 |
| 310 | 20230918 | 140000 | 7060061280 | 13790 | 13780 | 13790 | 13780 | 811 |
| 311 | 20230918 | 135900 | 7048878700 | 13780 | 13790 | 13790 | 13780 | 939 |
| 312 | 20230918 | 135800 | 7035934570 | 13790 | 13790 | 13790 | 13780 | 238 |
| 313 | 20230918 | 135700 | 7032652590 | 13790 | 13780 | 13790 | 13780 | 1678 |
| 314 | 20230918 | 135600 | 7009518050 | 13790 | 13790 | 13790 | 13780 | 444 |
| 315 | 20230918 | 135500 | 7003395350 | 13790 | 13780 | 13790 | 13780 | 324 |
| 316 | 20230918 | 135400 | 6998927420 | 13790 | 13780 | 13790 | 13780 | 681 |
| 317 | 20230918 | 135300 | 6989537460 | 13790 | 13780 | 13790 | 13780 | 71 |
| 318 | 20230918 | 135200 | 6988559000 | 13780 | 13790 | 13790 | 13780 | 1574 |
| 319 | 20230918 | 135100 | 6966863630 | 13790 | 13790 | 13790 | 13780 | 775 |
| 320 | 20230918 | 135000 | 6956176400 | 13790 | 13790 | 13790 | 13780 | 625 |
| 321 | 20230918 | 134900 | 6947557740 | 13780 | 13790 | 13790 | 13780 | 385 |
| 322 | 20230918 | 134800 | 6942250710 | 13790 | 13790 | 13790 | 13780 | 612 |
| 323 | 20230918 | 134700 | 6933811250 | 13780 | 13790 | 13790 | 13780 | 463 |
| 324 | 20230918 | 134600 | 6927426900 | 13790 | 13780 | 13790 | 13780 | 179 |
| 325 | 20230918 | 134500 | 6924958600 | 13780 | 13790 | 13790 | 13780 | 1251 |
| 326 | 20230918 | 134400 | 6907717960 | 13790 | 13790 | 13790 | 13780 | 1829 |
| 327 | 20230918 | 134300 | 6882506050 | 13790 | 13790 | 13790 | 13790 | 244 |
| 328 | 20230918 | 134200 | 6879141290 | 13790 | 13790 | 13790 | 13780 | 1214 |
| 329 | 20230918 | 134100 | 6862400900 | 13790 | 13790 | 13790 | 13780 | 472 |
| 330 | 20230918 | 134000 | 6855892030 | 13780 | 13790 | 13790 | 13780 | 191 |
| 331 | 20230918 | 133900 | 6853258300 | 13790 | 13790 | 13790 | 13780 | 612 |
| 332 | 20230918 | 133800 | 6844823100 | 13790 | 13790 | 13790 | 13780 | 499 |
| 333 | 20230918 | 133700 | 6837946700 | 13790 | 13780 | 13790 | 13780 | 410 |
| 334 | 20230918 | 133600 | 6832295080 | 13780 | 13780 | 13790 | 13780 | 84 |
| 335 | 20230918 | 133500 | 6831137480 | 13780 | 13780 | 13780 | 13770 | 1063 |
| 336 | 20230918 | 133400 | 6816489390 | 13770 | 13780 | 13790 | 13770 | 1714 |
| 337 | 20230918 | 133300 | 6792870750 | 13780 | 13790 | 13790 | 13780 | 1152 |
| 338 | 20230918 | 133200 | 6776988480 | 13790 | 13790 | 13790 | 13780 | 656 |
| 339 | 20230918 | 133100 | 6767942310 | 13790 | 13790 | 13790 | 13790 | 1153 |
| 340 | 20230918 | 133000 | 6752042440 | 13780 | 13790 | 13790 | 13780 | 40 |
| 341 | 20230918 | 132900 | 6751491150 | 13790 | 13780 | 13790 | 13780 | 456 |
| 342 | 20230918 | 132800 | 6745204530 | 13780 | 13780 | 13790 | 13780 | 776 |
| 343 | 20230918 | 132700 | 6734505530 | 13790 | 13780 | 13790 | 13780 | 246 |
| 344 | 20230918 | 132600 | 6731115580 | 13790 | 13770 | 13790 | 13770 | 1009 |
| 345 | 20230918 | 132500 | 6717210560 | 13770 | 13780 | 13780 | 13770 | 583 |
| 346 | 20230918 | 132400 | 6709178670 | 13770 | 13780 | 13790 | 13770 | 216 |
| 347 | 20230918 | 132300 | 6706202450 | 13780 | 13810 | 13810 | 13760 | 4248 |
| 348 | 20230918 | 132200 | 6647667020 | 13810 | 13810 | 13810 | 13780 | 890 |
| 349 | 20230918 | 132100 | 6635379920 | 13810 | 13800 | 13810 | 13780 | 5561 |
| 350 | 20230918 | 132000 | 6558675650 | 13790 | 13790 | 13800 | 13790 | 378 |
| 351 | 20230918 | 131900 | 6553461230 | 13790 | 13790 | 13800 | 13790 | 512 |
| 352 | 20230918 | 131800 | 6546397070 | 13800 | 13790 | 13800 | 13790 | 333 |
| 353 | 20230918 | 131700 | 6541804860 | 13800 | 13800 | 13800 | 13790 | 832 |
| 354 | 20230918 | 131600 | 6530324720 | 13790 | 13800 | 13800 | 13790 | 750 |
| 355 | 20230918 | 131500 | 6519976240 | 13790 | 13790 | 13800 | 13790 | 547 |
| 356 | 20230918 | 131400 | 6512432090 | 13790 | 13790 | 13800 | 13780 | 909 |
| 357 | 20230918 | 131300 | 6499896240 | 13780 | 13790 | 13790 | 13780 | 836 |
| 358 | 20230918 | 131200 | 6488369230 | 13780 | 13800 | 13800 | 13780 | 1521 |
| 359 | 20230918 | 131100 | 6467397840 | 13790 | 13780 | 13790 | 13780 | 701 |
| 360 | 20230918 | 131000 | 6457732470 | 13780 | 13770 | 13790 | 13770 | 1714 |
| 361 | 20230918 | 130900 | 6434114450 | 13780 | 13770 | 13790 | 13770 | 2376 |
| 362 | 20230918 | 130800 | 6401373410 | 13780 | 13770 | 13780 | 13770 | 807 |
| 363 | 20230918 | 130700 | 6390254140 | 13770 | 13780 | 13780 | 13770 | 471 |
| 364 | 20230918 | 130600 | 6383766410 | 13770 | 13780 | 13780 | 13770 | 184 |
| 365 | 20230918 | 130500 | 6381232280 | 13770 | 13790 | 13790 | 13770 | 502 |
| 366 | 20230918 | 130400 | 6374315030 | 13780 | 13780 | 13790 | 13770 | 683 |
| 367 | 20230918 | 130300 | 6364903760 | 13780 | 13780 | 13780 | 13770 | 774 |
| 368 | 20230918 | 130200 | 6354239270 | 13770 | 13780 | 13780 | 13770 | 518 |
| 369 | 20230918 | 130100 | 6347103460 | 13780 | 13780 | 13780 | 13770 | 1260 |
| 370 | 20230918 | 130000 | 6329741470 | 13770 | 13780 | 13780 | 13770 | 878 |
| 371 | 20230918 | 125900 | 6317646220 | 13770 | 13780 | 13780 | 13770 | 404 |
| 372 | 20230918 | 125800 | 6312081350 | 13770 | 13780 | 13780 | 13770 | 817 |
| 373 | 20230918 | 125700 | 6300824740 | 13770 | 13770 | 13780 | 13770 | 864 |
| 374 | 20230918 | 125600 | 6288925750 | 13770 | 13790 | 13790 | 13770 | 3071 |
| 375 | 20230918 | 125500 | 6246607850 | 13800 | 13780 | 13800 | 13780 | 806 |
| 376 | 20230918 | 125400 | 6235492650 | 13790 | 13790 | 13790 | 13780 | 1314 |
| 377 | 20230918 | 125300 | 6217373930 | 13780 | 13780 | 13790 | 13780 | 368 |
| 378 | 20230918 | 125200 | 6212300680 | 13780 | 13780 | 13790 | 13780 | 496 |
| 379 | 20230918 | 125100 | 6205462910 | 13790 | 13790 | 13790 | 13780 | 1058 |
| 380 | 20230918 | 125000 | 6190874530 | 13780 | 13780 | 13790 | 13780 | 328 |
| 381 | 20230918 | 124900 | 6186352900 | 13780 | 13780 | 13790 | 13780 | 699 |
| 382 | 20230918 | 124800 | 6176717170 | 13790 | 13780 | 13790 | 13780 | 1138 |
| 383 | 20230918 | 124700 | 6161026440 | 13780 | 13790 | 13790 | 13780 | 537 |
| 384 | 20230918 | 124600 | 6153622650 | 13780 | 13780 | 13790 | 13770 | 3351 |
| 385 | 20230918 | 124500 | 6107445740 | 13770 | 13770 | 13780 | 13770 | 899 |
| 386 | 20230918 | 124400 | 6095059190 | 13780 | 13770 | 13780 | 13770 | 563 |
| 387 | 20230918 | 124300 | 6087304790 | 13770 | 13780 | 13780 | 13770 | 339 |
| 388 | 20230918 | 124200 | 6082635000 | 13770 | 13770 | 13780 | 13770 | 232 |
| 389 | 20230918 | 124100 | 6079439300 | 13780 | 13770 | 13780 | 13770 | 1355 |
| 390 | 20230918 | 124000 | 6060771240 | 13770 | 13770 | 13780 | 13770 | 1859 |
| 391 | 20230918 | 123900 | 6035168190 | 13770 | 13790 | 13790 | 13770 | 1332 |
| 392 | 20230918 | 123800 | 6016824870 | 13770 | 13780 | 13790 | 13770 | 1425 |
| 393 | 20230918 | 123700 | 5997190280 | 13770 | 13770 | 13780 | 13760 | 257 |
| 394 | 20230918 | 123600 | 5993651320 | 13770 | 13760 | 13780 | 13750 | 711 |
| 395 | 20230918 | 123500 | 5983866870 | 13760 | 13780 | 13780 | 13750 | 2346 |
| 396 | 20230918 | 123400 | 5951575820 | 13770 | 13780 | 13780 | 13770 | 1149 |
| 397 | 20230918 | 123300 | 5935751900 | 13770 | 13780 | 13780 | 13770 | 360 |
| 398 | 20230918 | 123200 | 5930792400 | 13770 | 13760 | 13780 | 13750 | 2466 |
| 399 | 20230918 | 123100 | 5896856000 | 13750 | 13760 | 13760 | 13750 | 366 |
| 400 | 20230918 | 123000 | 5891821710 | 13760 | 13780 | 13780 | 13750 | 1555 |
| 401 | 20230918 | 122900 | 5870417960 | 13780 | 13780 | 13790 | 13780 | 791 |
| 402 | 20230918 | 122800 | 5859516280 | 13780 | 13780 | 13790 | 13780 | 601 |
| 403 | 20230918 | 122700 | 5851232490 | 13780 | 13780 | 13790 | 13780 | 788 |
| 404 | 20230918 | 122600 | 5840369710 | 13780 | 13790 | 13800 | 13780 | 2612 |
| 405 | 20230918 | 122500 | 5804356260 | 13800 | 13810 | 13810 | 13790 | 1049 |
| 406 | 20230918 | 122400 | 5789879980 | 13800 | 13810 | 13810 | 13800 | 109 |
| 407 | 20230918 | 122300 | 5788375280 | 13800 | 13820 | 13820 | 13800 | 1225 |
| 408 | 20230918 | 122200 | 5771456030 | 13810 | 13810 | 13820 | 13810 | 397 |
| 409 | 20230918 | 122100 | 5765971670 | 13810 | 13820 | 13830 | 13810 | 823 |
| 410 | 20230918 | 122000 | 5754600330 | 13830 | 13810 | 13830 | 13810 | 733 |
| 411 | 20230918 | 121900 | 5744468760 | 13820 | 13810 | 13820 | 13800 | 801 |
| 412 | 20230918 | 121800 | 5733407500 | 13810 | 13810 | 13810 | 13800 | 592 |
| 413 | 20230918 | 121700 | 5725232010 | 13800 | 13800 | 13810 | 13800 | 885 |
| 414 | 20230918 | 121600 | 5713010660 | 13800 | 13800 | 13810 | 13800 | 242 |
| 415 | 20230918 | 121500 | 5709669940 | 13800 | 13810 | 13810 | 13790 | 1678 |
| 416 | 20230918 | 121400 | 5686513460 | 13800 | 13780 | 13800 | 13770 | 1537 |
| 417 | 20230918 | 121300 | 5665332510 | 13770 | 13780 | 13780 | 13760 | 2484 |
| 418 | 20230918 | 121200 | 5631124130 | 13770 | 13780 | 13790 | 13770 | 402 |
| 419 | 20230918 | 121100 | 5625586720 | 13780 | 13800 | 13800 | 13770 | 846 |
| 420 | 20230918 | 121000 | 5613921610 | 13810 | 13780 | 13810 | 13780 | 2040 |
| 421 | 20230918 | 120900 | 5585777830 | 13780 | 13800 | 13800 | 13760 | 11536 |
| 422 | 20230918 | 120800 | 5426877630 | 13790 | 13790 | 13800 | 13790 | 633 |
| 423 | 20230918 | 120700 | 5418142680 | 13800 | 13800 | 13800 | 13790 | 640 |
| 424 | 20230918 | 120600 | 5409312990 | 13800 | 13790 | 13800 | 13790 | 1493 |
| 425 | 20230918 | 120500 | 5388722600 | 13800 | 13800 | 13800 | 13790 | 728 |
| 426 | 20230918 | 120400 | 5378681750 | 13800 | 13800 | 13800 | 13790 | 414 |
| 427 | 20230918 | 120300 | 5372968600 | 13800 | 13800 | 13800 | 13790 | 227 |
| 428 | 20230918 | 120200 | 5369836200 | 13800 | 13800 | 13810 | 13790 | 2578 |
| 429 | 20230918 | 120100 | 5334266980 | 13810 | 13800 | 13810 | 13800 | 147 |
| 430 | 20230918 | 120000 | 5332238160 | 13800 | 13810 | 13810 | 13800 | 597 |
| 431 | 20230918 | 115900 | 5323996170 | 13810 | 13810 | 13810 | 13800 | 814 |
| 432 | 20230918 | 115800 | 5312756680 | 13810 | 13810 | 13810 | 13800 | 914 |
| 433 | 20230918 | 115700 | 5300138680 | 13820 | 13820 | 13830 | 13810 | 330 |
| 434 | 20230918 | 115600 | 5295578540 | 13820 | 13820 | 13820 | 13810 | 1384 |
| 435 | 20230918 | 115500 | 5276454070 | 13820 | 13820 | 13820 | 13810 | 555 |
| 436 | 20230918 | 115400 | 5268785350 | 13820 | 13810 | 13820 | 13810 | 355 |
| 437 | 20230918 | 115300 | 5263879740 | 13820 | 13820 | 13820 | 13820 | 941 |
| 438 | 20230918 | 115200 | 5250875120 | 13820 | 13800 | 13820 | 13800 | 1076 |
| 439 | 20230918 | 115100 | 5236018070 | 13800 | 13800 | 13810 | 13790 | 385 |
| 440 | 20230918 | 115000 | 5230705040 | 13800 | 13800 | 13800 | 13790 | 2194 |
| 441 | 20230918 | 114900 | 5200427850 | 13800 | 13800 | 13800 | 13790 | 420 |
| 442 | 20230918 | 114800 | 5194631910 | 13800 | 13790 | 13800 | 13790 | 497 |
| 443 | 20230918 | 114700 | 5187776410 | 13800 | 13800 | 13800 | 13790 | 293 |
| 444 | 20230918 | 114600 | 5183733130 | 13800 | 13800 | 13800 | 13790 | 437 |
| 445 | 20230918 | 114500 | 5177702730 | 13790 | 13810 | 13810 | 13790 | 1209 |
| 446 | 20230918 | 114400 | 5161018420 | 13810 | 13810 | 13810 | 13800 | 368 |
| 447 | 20230918 | 114300 | 5155936760 | 13810 | 13810 | 13810 | 13800 | 1374 |
| 448 | 20230918 | 114200 | 5136969100 | 13800 | 13810 | 13810 | 13800 | 571 |
| 449 | 20230918 | 114100 | 5129084090 | 13810 | 13810 | 13810 | 13800 | 256 |
| 450 | 20230918 | 114000 | 5125548800 | 13800 | 13800 | 13810 | 13800 | 572 |
| 451 | 20230918 | 113900 | 5117649910 | 13800 | 13800 | 13810 | 13800 | 736 |
| 452 | 20230918 | 113800 | 5107491290 | 13800 | 13800 | 13810 | 13790 | 822 |
| 453 | 20230918 | 113700 | 5096146750 | 13790 | 13800 | 13800 | 13790 | 222 |
| 454 | 20230918 | 113600 | 5093084240 | 13790 | 13810 | 13810 | 13790 | 670 |
| 455 | 20230918 | 113500 | 5083834170 | 13810 | 13800 | 13810 | 13800 | 503 |
| 456 | 20230918 | 113400 | 5076892540 | 13800 | 13790 | 13800 | 13790 | 521 |
| 457 | 20230918 | 113300 | 5069702790 | 13790 | 13790 | 13800 | 13790 | 613 |
| 458 | 20230918 | 113200 | 5061247710 | 13790 | 13780 | 13790 | 13780 | 258 |
| 459 | 20230918 | 113100 | 5057690260 | 13780 | 13780 | 13780 | 13770 | 1046 |
| 460 | 20230918 | 113000 | 5043276390 | 13780 | 13780 | 13780 | 13770 | 693 |
| 461 | 20230918 | 112900 | 5033726900 | 13780 | 13770 | 13780 | 13770 | 998 |
| 462 | 20230918 | 112800 | 5019981160 | 13770 | 13800 | 13810 | 13770 | 2898 |
| 463 | 20230918 | 112700 | 4980037650 | 13800 | 13800 | 13810 | 13800 | 460 |
| 464 | 20230918 | 112600 | 4973687600 | 13800 | 13810 | 13810 | 13800 | 593 |
| 465 | 20230918 | 112500 | 4965502410 | 13800 | 13800 | 13810 | 13800 | 1016 |
| 466 | 20230918 | 112400 | 4951481250 | 13810 | 13790 | 13810 | 13790 | 709 |
| 467 | 20230918 | 112300 | 4941696430 | 13800 | 13800 | 13800 | 13790 | 863 |
| 468 | 20230918 | 112200 | 4929790310 | 13790 | 13790 | 13800 | 13790 | 18 |
| 469 | 20230918 | 112100 | 4929541940 | 13790 | 13800 | 13800 | 13790 | 810 |
| 470 | 20230918 | 112000 | 4918365960 | 13800 | 13820 | 13820 | 13800 | 2816 |
| 471 | 20230918 | 111900 | 4879472800 | 13820 | 13820 | 13820 | 13810 | 184 |
| 472 | 20230918 | 111800 | 4876931200 | 13820 | 13820 | 13820 | 13810 | 327 |
| 473 | 20230918 | 111700 | 4872413360 | 13820 | 13820 | 13820 | 13810 | 814 |
| 474 | 20230918 | 111600 | 4861163890 | 13810 | 13830 | 13830 | 13810 | 1360 |
| 475 | 20230918 | 111500 | 4842369410 | 13830 | 13830 | 13830 | 13820 | 745 |
| 476 | 20230918 | 111400 | 4832066560 | 13830 | 13830 | 13830 | 13820 | 2081 |
| 477 | 20230918 | 111300 | 4803292950 | 13840 | 13860 | 13860 | 13830 | 3567 |
| 478 | 20230918 | 111200 | 4753906550 | 13860 | 13850 | 13860 | 13850 | 1748 |
| 479 | 20230918 | 111100 | 4729688580 | 13850 | 13850 | 13860 | 13840 | 1591 |
| 480 | 20230918 | 111000 | 4707653340 | 13850 | 13850 | 13850 | 13840 | 695 |
| 481 | 20230918 | 110900 | 4698027740 | 13840 | 13840 | 13840 | 13830 | 1531 |
| 482 | 20230918 | 110800 | 4676839260 | 13840 | 13840 | 13840 | 13830 | 2494 |
| 483 | 20230918 | 110700 | 4642325670 | 13840 | 13830 | 13840 | 13830 | 161 |
| 484 | 20230918 | 110600 | 4640098740 | 13840 | 13830 | 13840 | 13830 | 601 |
| 485 | 20230918 | 110500 | 4631781000 | 13840 | 13830 | 13840 | 13820 | 1225 |
| 486 | 20230918 | 110400 | 4614841600 | 13830 | 13830 | 13830 | 13830 | 214 |
| 487 | 20230918 | 110300 | 4611881980 | 13830 | 13830 | 13830 | 13820 | 634 |
| 488 | 20230918 | 110200 | 4603114270 | 13830 | 13830 | 13830 | 13820 | 1937 |
| 489 | 20230918 | 110100 | 4576338930 | 13830 | 13830 | 13840 | 13820 | 625 |
| 490 | 20230918 | 110000 | 4567694330 | 13830 | 13830 | 13830 | 13820 | 1840 |
| 491 | 20230918 | 105900 | 4542250690 | 13820 | 13830 | 13830 | 13820 | 1417 |
| 492 | 20230918 | 105800 | 4522657330 | 13830 | 13810 | 13830 | 13810 | 3013 |
| 493 | 20230918 | 105700 | 4481026860 | 13800 | 13770 | 13800 | 13770 | 4529 |
| 494 | 20230918 | 105600 | 4418590970 | 13780 | 13760 | 13780 | 13760 | 1923 |
| 495 | 20230918 | 105500 | 4392114690 | 13760 | 13750 | 13760 | 13750 | 101 |
| 496 | 20230918 | 105400 | 4390725000 | 13760 | 13780 | 13780 | 13750 | 718 |
| 497 | 20230918 | 105300 | 4380840640 | 13780 | 13780 | 13780 | 13770 | 983 |
| 498 | 20230918 | 105200 | 4367298440 | 13780 | 13780 | 13780 | 13770 | 245 |
| 499 | 20230918 | 105100 | 4363922720 | 13780 | 13780 | 13780 | 13770 | 295 |
| 500 | 20230918 | 105000 | 4359858730 | 13780 | 13780 | 13780 | 13770 | 666 |
| 501 | 20230918 | 104900 | 4350683770 | 13770 | 13750 | 13780 | 13750 | 5938 |
| 502 | 20230918 | 104800 | 4269007290 | 13750 | 13750 | 13750 | 13740 | 357 |
| 503 | 20230918 | 104700 | 4264099040 | 13750 | 13740 | 13750 | 13740 | 942 |
| 504 | 20230918 | 104600 | 4251148500 | 13740 | 13730 | 13740 | 13730 | 762 |
| 505 | 20230918 | 104500 | 4240679470 | 13730 | 13740 | 13740 | 13730 | 189 |
| 506 | 20230918 | 104400 | 4238082680 | 13740 | 13740 | 13740 | 13730 | 450 |
| 507 | 20230918 | 104300 | 4231899780 | 13740 | 13720 | 13740 | 13710 | 2271 |
| 508 | 20230918 | 104200 | 4200737090 | 13730 | 13730 | 13730 | 13720 | 203 |
| 509 | 20230918 | 104100 | 4197950160 | 13720 | 13720 | 13730 | 13720 | 1777 |
| 510 | 20230918 | 104000 | 4173564920 | 13730 | 13730 | 13730 | 13720 | 435 |
| 511 | 20230918 | 103900 | 4167594470 | 13730 | 13730 | 13730 | 13730 | 258 |
| 512 | 20230918 | 103800 | 4164052130 | 13730 | 13730 | 13730 | 13720 | 183 |
| 513 | 20230918 | 103700 | 4161540880 | 13730 | 13730 | 13730 | 13700 | 1985 |
| 514 | 20230918 | 103600 | 4134314650 | 13730 | 13720 | 13730 | 13700 | 15950 |
| 515 | 20230918 | 103500 | 3915631390 | 13730 | 13730 | 13740 | 13720 | 2544 |
| 516 | 20230918 | 103400 | 3880698760 | 13740 | 13740 | 13740 | 13730 | 505 |
| 517 | 20230918 | 103300 | 3873763030 | 13740 | 13740 | 13740 | 13730 | 331 |
| 518 | 20230918 | 103200 | 3869216610 | 13740 | 13740 | 13740 | 13730 | 1472 |
| 519 | 20230918 | 103100 | 3848991730 | 13740 | 13740 | 13740 | 13730 | 391 |
| 520 | 20230918 | 103000 | 3843621450 | 13740 | 13730 | 13750 | 13730 | 1371 |
| 521 | 20230918 | 102900 | 3824784180 | 13740 | 13740 | 13740 | 13730 | 1024 |
| 522 | 20230918 | 102800 | 3810720120 | 13740 | 13740 | 13740 | 13730 | 1030 |
| 523 | 20230918 | 102700 | 3796568450 | 13740 | 13740 | 13740 | 13730 | 767 |
| 524 | 20230918 | 102600 | 3786031080 | 13740 | 13740 | 13740 | 13730 | 45 |
| 525 | 20230918 | 102500 | 3785412800 | 13740 | 13730 | 13740 | 13730 | 582 |
| 526 | 20230918 | 102400 | 3777416200 | 13730 | 13740 | 13740 | 13730 | 1034 |
| 527 | 20230918 | 102300 | 3763209250 | 13740 | 13740 | 13740 | 13730 | 129 |
| 528 | 20230918 | 102200 | 3761437390 | 13740 | 13740 | 13740 | 13730 | 339 |
| 529 | 20230918 | 102100 | 3756781050 | 13740 | 13740 | 13740 | 13730 | 205 |
| 530 | 20230918 | 102000 | 3753964590 | 13740 | 13740 | 13740 | 13730 | 183 |
| 531 | 20230918 | 101900 | 3751450610 | 13740 | 13740 | 13740 | 13730 | 180 |
| 532 | 20230918 | 101800 | 3748977420 | 13740 | 13730 | 13740 | 13730 | 357 |
| 533 | 20230918 | 101700 | 3744074040 | 13740 | 13740 | 13740 | 13730 | 93 |
| 534 | 20230918 | 101600 | 3742796380 | 13740 | 13740 | 13740 | 13730 | 948 |
| 535 | 20230918 | 101500 | 3729777920 | 13730 | 13730 | 13740 | 13730 | 228 |
| 536 | 20230918 | 101400 | 3726645720 | 13740 | 13720 | 13740 | 13710 | 2722 |
| 537 | 20230918 | 101300 | 3689279710 | 13720 | 13730 | 13730 | 13710 | 8074 |
| 538 | 20230918 | 101200 | 3578538380 | 13730 | 13720 | 13730 | 13720 | 483 |
| 539 | 20230918 | 101100 | 3571906880 | 13730 | 13730 | 13740 | 13720 | 3047 |
| 540 | 20230918 | 101000 | 3530071480 | 13720 | 13720 | 13730 | 13720 | 724 |
| 541 | 20230918 | 100900 | 3520134620 | 13720 | 13720 | 13720 | 13710 | 2856 |
| 542 | 20230918 | 100800 | 3480952710 | 13720 | 13720 | 13720 | 13710 | 391 |
| 543 | 20230918 | 100700 | 3475590200 | 13720 | 13720 | 13720 | 13710 | 1074 |
| 544 | 20230918 | 100600 | 3460860920 | 13710 | 13710 | 13720 | 13710 | 2804 |
| 545 | 20230918 | 100500 | 3422399740 | 13710 | 13720 | 13720 | 13710 | 243 |
| 546 | 20230918 | 100400 | 3419066010 | 13720 | 13720 | 13720 | 13710 | 282 |
| 547 | 20230918 | 100300 | 3415197490 | 13720 | 13720 | 13730 | 13710 | 1553 |
| 548 | 20230918 | 100200 | 3393891380 | 13720 | 13730 | 13730 | 13720 | 3132 |
| 549 | 20230918 | 100100 | 3350919120 | 13720 | 13730 | 13740 | 13720 | 758 |
| 550 | 20230918 | 100000 | 3340510550 | 13740 | 13750 | 13750 | 13740 | 366 |
| 551 | 20230918 | 095900 | 3335479780 | 13750 | 13740 | 13750 | 13740 | 406 |
| 552 | 20230918 | 095800 | 3329900000 | 13740 | 13730 | 13740 | 13730 | 1494 |
| 553 | 20230918 | 095700 | 3309373980 | 13740 | 13730 | 13740 | 13730 | 537 |
| 554 | 20230918 | 095600 | 3301996230 | 13740 | 13740 | 13750 | 13730 | 1003 |
| 555 | 20230918 | 095500 | 3288215110 | 13740 | 13750 | 13750 | 13740 | 684 |
| 556 | 20230918 | 095400 | 3278813710 | 13750 | 13750 | 13750 | 13740 | 334 |
| 557 | 20230918 | 095300 | 3274221400 | 13750 | 13750 | 13750 | 13740 | 55 |
| 558 | 20230918 | 095200 | 3273465220 | 13750 | 13740 | 13750 | 13740 | 953 |
| 559 | 20230918 | 095100 | 3260369120 | 13740 | 13720 | 13740 | 13710 | 5255 |
| 560 | 20230918 | 095000 | 3188255920 | 13720 | 13710 | 13720 | 13710 | 606 |
| 561 | 20230918 | 094900 | 3179946360 | 13710 | 13710 | 13720 | 13710 | 198 |
| 562 | 20230918 | 094800 | 3177230070 | 13720 | 13720 | 13720 | 13720 | 192 |
| 563 | 20230918 | 094700 | 3174595830 | 13710 | 13730 | 13730 | 13710 | 763 |
| 564 | 20230918 | 094600 | 3164127350 | 13730 | 13750 | 13750 | 13720 | 3072 |
| 565 | 20230918 | 094500 | 3121961550 | 13750 | 13760 | 13760 | 13750 | 466 |
| 566 | 20230918 | 094400 | 3115550960 | 13750 | 13760 | 13760 | 13730 | 965 |
| 567 | 20230918 | 094300 | 3102284440 | 13750 | 13730 | 13770 | 13720 | 4684 |
| 568 | 20230918 | 094200 | 3037923480 | 13720 | 13750 | 13750 | 13710 | 3670 |
| 569 | 20230918 | 094100 | 2987579880 | 13740 | 13740 | 13750 | 13740 | 63 |
| 570 | 20230918 | 094000 | 2986713860 | 13740 | 13720 | 13770 | 13720 | 8654 |
| 571 | 20230918 | 093900 | 2867793360 | 13720 | 13730 | 13740 | 13720 | 488 |
| 572 | 20230918 | 093800 | 2861092990 | 13730 | 13720 | 13730 | 13710 | 4112 |
| 573 | 20230918 | 093700 | 2804685980 | 13720 | 13740 | 13740 | 13720 | 1296 |
| 574 | 20230918 | 093600 | 2786895540 | 13730 | 13720 | 13740 | 13720 | 1691 |
| 575 | 20230918 | 093500 | 2763678270 | 13730 | 13720 | 13730 | 13710 | 3747 |
| 576 | 20230918 | 093400 | 2712279220 | 13720 | 13740 | 13740 | 13710 | 1688 |
| 577 | 20230918 | 093300 | 2689119720 | 13740 | 13730 | 13740 | 13730 | 474 |
| 578 | 20230918 | 093200 | 2682608550 | 13730 | 13730 | 13740 | 13720 | 1431 |
| 579 | 20230918 | 093100 | 2662959090 | 13730 | 13720 | 13730 | 13710 | 3270 |
| 580 | 20230918 | 093000 | 2618091460 | 13710 | 13720 | 13720 | 13710 | 915 |
| 581 | 20230918 | 092900 | 2605542310 | 13720 | 13710 | 13720 | 13710 | 1792 |
| 582 | 20230918 | 092800 | 2580971050 | 13710 | 13720 | 13720 | 13710 | 3653 |
| 583 | 20230918 | 092700 | 2530881240 | 13720 | 13720 | 13750 | 13700 | 13853 |
| 584 | 20230918 | 092600 | 2340812500 | 13720 | 13700 | 13720 | 13700 | 4539 |
| 585 | 20230918 | 092500 | 2278577470 | 13710 | 13680 | 13710 | 13670 | 6328 |
| 586 | 20230918 | 092400 | 2191933260 | 13680 | 13710 | 13710 | 13680 | 7426 |
| 587 | 20230918 | 092300 | 2090247100 | 13720 | 13720 | 13720 | 13710 | 2964 |
| 588 | 20230918 | 092200 | 2049606180 | 13720 | 13730 | 13740 | 13720 | 6745 |
| 589 | 20230918 | 092100 | 1957045020 | 13730 | 13730 | 13740 | 13730 | 4494 |
| 590 | 20230918 | 092000 | 1895342300 | 13740 | 13740 | 13750 | 13730 | 2065 |
| 591 | 20230918 | 091900 | 1866958350 | 13740 | 13760 | 13760 | 13740 | 2893 |
| 592 | 20230918 | 091800 | 1827183810 | 13750 | 13770 | 13770 | 13750 | 2950 |
| 593 | 20230918 | 091700 | 1786586560 | 13760 | 13770 | 13780 | 13760 | 3214 |
| 594 | 20230918 | 091600 | 1742331620 | 13780 | 13790 | 13800 | 13770 | 3373 |
| 595 | 20230918 | 091500 | 1695827560 | 13800 | 13800 | 13820 | 13770 | 14421 |
| 596 | 20230918 | 091400 | 1496929220 | 13800 | 13820 | 13820 | 13800 | 1834 |
| 597 | 20230918 | 091300 | 1471602360 | 13820 | 13820 | 13830 | 13820 | 824 |
| 598 | 20230918 | 091200 | 1460214320 | 13830 | 13820 | 13830 | 13800 | 7300 |
| 599 | 20230918 | 091100 | 1359374330 | 13810 | 13820 | 13820 | 13810 | 908 |
| 600 | 20230918 | 091000 | 1346830780 | 13820 | 13820 | 13820 | 13810 | 2818 |
| 601 | 20230918 | 090900 | 1307893290 | 13820 | 13810 | 13820 | 13810 | 961 |
| 602 | 20230918 | 090800 | 1294617890 | 13820 | 13850 | 13850 | 13810 | 10184 |
| 603 | 20230918 | 090700 | 1153800140 | 13850 | 13850 | 13860 | 13840 | 4645 |
| 604 | 20230918 | 090600 | 1089465980 | 13850 | 13840 | 13870 | 13840 | 5694 |
| 605 | 20230918 | 090500 | 1010597530 | 13840 | 13840 | 13860 | 13840 | 3986 |
| 606 | 20230918 | 090400 | 955422770 | 13840 | 13900 | 13920 | 13830 | 10060 |
| 607 | 20230918 | 090300 | 815685530 | 13890 | 13830 | 13900 | 13830 | 12274 |
| 608 | 20230918 | 090200 | 645522160 | 13840 | 13800 | 13850 | 13800 | 9026 |
| 609 | 20230918 | 090100 | 520716500 | 13780 | 13800 | 13820 | 13740 | 8231 |
| 610 | 20230918 | 090000 | 407192680 | 13790 | 13720 | 13790 | 13690 | 29361 |