30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 183500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 3 | 20230925 | 183400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 4 | 20230925 | 183300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 5 | 20230925 | 183200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 6 | 20230925 | 183100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 7 | 20230925 | 183000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 8 | 20230925 | 182900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 9 | 20230925 | 182800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 10 | 20230925 | 182700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 11 | 20230925 | 182600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 12 | 20230925 | 182500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 13 | 20230925 | 182400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 14 | 20230925 | 182300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 15 | 20230925 | 182200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 16 | 20230925 | 182100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 17 | 20230925 | 182000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 18 | 20230925 | 181900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 19 | 20230925 | 181800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 20 | 20230925 | 181700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 21 | 20230925 | 181600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 22 | 20230925 | 181500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 23 | 20230925 | 181400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 24 | 20230925 | 181300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 25 | 20230925 | 181200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 26 | 20230925 | 181100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 27 | 20230925 | 181000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 28 | 20230925 | 180900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 29 | 20230925 | 180800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 30 | 20230925 | 180700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 31 | 20230925 | 180600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 32 | 20230925 | 180500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 33 | 20230925 | 180400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 34 | 20230925 | 180300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 35 | 20230925 | 180200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 36 | 20230925 | 180100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 37 | 20230925 | 180000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 38 | 20230925 | 175900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 39 | 20230925 | 175800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 40 | 20230925 | 175700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 41 | 20230925 | 175600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 42 | 20230925 | 175500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 43 | 20230925 | 175400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 44 | 20230925 | 175300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 45 | 20230925 | 175200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 46 | 20230925 | 175100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 47 | 20230925 | 175000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 48 | 20230925 | 174900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 49 | 20230925 | 174800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 50 | 20230925 | 174700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 51 | 20230925 | 174600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 52 | 20230925 | 174500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 53 | 20230925 | 174400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 54 | 20230925 | 174300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 55 | 20230925 | 174200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 56 | 20230925 | 174100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 57 | 20230925 | 174000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 58 | 20230925 | 173900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 59 | 20230925 | 173800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 60 | 20230925 | 173700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 61 | 20230925 | 173600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 62 | 20230925 | 173500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 63 | 20230925 | 173400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 64 | 20230925 | 173300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 65 | 20230925 | 173200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 66 | 20230925 | 173100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 67 | 20230925 | 173000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 68 | 20230925 | 172900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 69 | 20230925 | 172800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 70 | 20230925 | 172700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 71 | 20230925 | 172600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 72 | 20230925 | 172500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 73 | 20230925 | 172400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 74 | 20230925 | 172300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 75 | 20230925 | 172200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 76 | 20230925 | 172100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 77 | 20230925 | 172000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 78 | 20230925 | 171900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 79 | 20230925 | 171800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 80 | 20230925 | 171700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 81 | 20230925 | 171600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 82 | 20230925 | 171500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 83 | 20230925 | 171400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 84 | 20230925 | 171300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 85 | 20230925 | 171200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 86 | 20230925 | 171100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 87 | 20230925 | 171000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 88 | 20230925 | 170900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 89 | 20230925 | 170800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 90 | 20230925 | 170700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 91 | 20230925 | 170600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 92 | 20230925 | 170500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 93 | 20230925 | 170400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 94 | 20230925 | 170300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 95 | 20230925 | 170200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 96 | 20230925 | 170100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 97 | 20230925 | 170000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 98 | 20230925 | 165900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 99 | 20230925 | 165800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 100 | 20230925 | 165700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 101 | 20230925 | 165600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 102 | 20230925 | 165500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 103 | 20230925 | 165400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 104 | 20230925 | 165300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 105 | 20230925 | 165200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 106 | 20230925 | 165100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 107 | 20230925 | 165000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 108 | 20230925 | 164900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 109 | 20230925 | 164800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 110 | 20230925 | 164700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 111 | 20230925 | 164600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 112 | 20230925 | 164500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 113 | 20230925 | 164400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 114 | 20230925 | 164300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 115 | 20230925 | 164200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 116 | 20230925 | 164100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 117 | 20230925 | 164000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 118 | 20230925 | 163900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 119 | 20230925 | 163800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 120 | 20230925 | 163700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 121 | 20230925 | 163600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 122 | 20230925 | 163500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 123 | 20230925 | 163400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 124 | 20230925 | 163300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 125 | 20230925 | 163200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 126 | 20230925 | 163100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 127 | 20230925 | 163000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 128 | 20230925 | 162900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 129 | 20230925 | 162800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 130 | 20230925 | 162700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 131 | 20230925 | 162600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 132 | 20230925 | 162500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 133 | 20230925 | 162400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 134 | 20230925 | 162300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 135 | 20230925 | 162200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 136 | 20230925 | 162100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 137 | 20230925 | 162000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 138 | 20230925 | 161900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 139 | 20230925 | 161800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 140 | 20230925 | 161700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 141 | 20230925 | 161600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 142 | 20230925 | 161500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 143 | 20230925 | 161400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 144 | 20230925 | 161300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 145 | 20230925 | 161200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 146 | 20230925 | 161100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 147 | 20230925 | 161000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 148 | 20230925 | 160900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 149 | 20230925 | 160800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 150 | 20230925 | 160700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 151 | 20230925 | 160600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 152 | 20230925 | 160500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 153 | 20230925 | 160400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 154 | 20230925 | 160300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 155 | 20230925 | 160200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 156 | 20230925 | 160100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 157 | 20230925 | 160000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 158 | 20230925 | 155900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 159 | 20230925 | 155800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 160 | 20230925 | 155700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 161 | 20230925 | 155600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 162 | 20230925 | 155500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 163 | 20230925 | 155400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 164 | 20230925 | 155300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 165 | 20230925 | 155200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 166 | 20230925 | 155100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 167 | 20230925 | 155000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 168 | 20230925 | 154900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 169 | 20230925 | 154800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 170 | 20230925 | 154700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 171 | 20230925 | 154600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 172 | 20230925 | 154500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 173 | 20230925 | 154400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 174 | 20230925 | 154300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 175 | 20230925 | 154200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 176 | 20230925 | 154100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 177 | 20230925 | 154000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 178 | 20230925 | 153900 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 179 | 20230925 | 153800 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 180 | 20230925 | 153700 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 181 | 20230925 | 153600 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 182 | 20230925 | 153500 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 183 | 20230925 | 153400 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 184 | 20230925 | 153300 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 185 | 20230925 | 153200 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 186 | 20230925 | 153100 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 0 |
| 187 | 20230925 | 153000 | 3611211500 | 19940 | 19940 | 19940 | 19940 | 2457 |
| 188 | 20230925 | 152900 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 189 | 20230925 | 152800 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 190 | 20230925 | 152700 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 191 | 20230925 | 152600 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 192 | 20230925 | 152500 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20230925 | 152400 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20230925 | 152300 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20230925 | 152200 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20230925 | 152100 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20230925 | 152000 | 3562218920 | 19690 | 19690 | 19690 | 19690 | 0 |
| 198 | 20230925 | 151900 | 3562218920 | 19690 | 19700 | 19700 | 19690 | 188 |
| 199 | 20230925 | 151800 | 3558515330 | 19710 | 19710 | 19710 | 19710 | 56 |
| 200 | 20230925 | 151700 | 3557411570 | 19700 | 19710 | 19710 | 19690 | 1217 |
| 201 | 20230925 | 151600 | 3533434110 | 19720 | 19760 | 19760 | 19710 | 443 |
| 202 | 20230925 | 151500 | 3524691830 | 19760 | 19780 | 19790 | 19760 | 365 |
| 203 | 20230925 | 151400 | 3517469450 | 19780 | 19780 | 19780 | 19780 | 9 |
| 204 | 20230925 | 151300 | 3517291430 | 19780 | 19780 | 19780 | 19780 | 18 |
| 205 | 20230925 | 151200 | 3516935390 | 19770 | 19790 | 19790 | 19770 | 21 |
| 206 | 20230925 | 151100 | 3516520200 | 19790 | 19790 | 19790 | 19790 | 5 |
| 207 | 20230925 | 151000 | 3516421250 | 19790 | 19790 | 19790 | 19790 | 1 |
| 208 | 20230925 | 150900 | 3516401460 | 19790 | 19740 | 19790 | 19740 | 21 |
| 209 | 20230925 | 150800 | 3515986870 | 19670 | 19670 | 19670 | 19670 | 0 |
| 210 | 20230925 | 150700 | 3515986870 | 19670 | 19670 | 19670 | 19670 | 193 |
| 211 | 20230925 | 150600 | 3512190560 | 19670 | 19690 | 19700 | 19670 | 470 |
| 212 | 20230925 | 150500 | 3502938900 | 19700 | 19700 | 19700 | 19690 | 538 |
| 213 | 20230925 | 150400 | 3492340310 | 19700 | 19700 | 19700 | 19700 | 19 |
| 214 | 20230925 | 150300 | 3491966010 | 19690 | 19700 | 19700 | 19690 | 75 |
| 215 | 20230925 | 150200 | 3490489030 | 19700 | 19690 | 19700 | 19690 | 97 |
| 216 | 20230925 | 150100 | 3488578220 | 19700 | 19740 | 19740 | 19700 | 590 |
| 217 | 20230925 | 150000 | 3476953880 | 19760 | 19750 | 19790 | 19730 | 271 |
| 218 | 20230925 | 145900 | 3471605600 | 19730 | 19790 | 19790 | 19730 | 148 |
| 219 | 20230925 | 145800 | 3468681650 | 19800 | 19850 | 19850 | 19800 | 558 |
| 220 | 20230925 | 145700 | 3457631690 | 19850 | 19890 | 19890 | 19850 | 267 |
| 221 | 20230925 | 145600 | 3452329870 | 19890 | 19950 | 19950 | 19890 | 306 |
| 222 | 20230925 | 145500 | 3446232130 | 19930 | 19980 | 19980 | 19930 | 1080 |
| 223 | 20230925 | 145400 | 3424686030 | 19980 | 19980 | 19980 | 19970 | 50 |
| 224 | 20230925 | 145300 | 3423687040 | 19980 | 20000 | 20000 | 19980 | 262 |
| 225 | 20230925 | 145200 | 3418449640 | 20050 | 20050 | 20050 | 20050 | 23 |
| 226 | 20230925 | 145100 | 3417988490 | 20000 | 20000 | 20000 | 20000 | 132 |
| 227 | 20230925 | 145000 | 3415348490 | 20000 | 20050 | 20050 | 20000 | 241 |
| 228 | 20230925 | 144900 | 3410527540 | 19980 | 19980 | 19980 | 19980 | 0 |
| 229 | 20230925 | 144800 | 3410527540 | 19980 | 20100 | 20100 | 19980 | 2166 |
| 230 | 20230925 | 144700 | 3367226420 | 20100 | 20100 | 20100 | 20100 | 21 |
| 231 | 20230925 | 144600 | 3366804320 | 20050 | 20100 | 20100 | 20050 | 17 |
| 232 | 20230925 | 144500 | 3366462670 | 20100 | 20100 | 20100 | 20100 | 21 |
| 233 | 20230925 | 144400 | 3366040570 | 20100 | 20100 | 20100 | 20100 | 17 |
| 234 | 20230925 | 144300 | 3365698870 | 20100 | 20100 | 20100 | 20050 | 25 |
| 235 | 20230925 | 144200 | 3365196420 | 20100 | 20150 | 20150 | 20100 | 254 |
| 236 | 20230925 | 144100 | 3360089870 | 20200 | 20200 | 20200 | 20150 | 50 |
| 237 | 20230925 | 144000 | 3359080520 | 20200 | 20250 | 20250 | 20200 | 38 |
| 238 | 20230925 | 143900 | 3358311770 | 20250 | 20250 | 20250 | 20250 | 0 |
| 239 | 20230925 | 143800 | 3358311770 | 20250 | 20250 | 20250 | 20250 | 7 |
| 240 | 20230925 | 143700 | 3358170020 | 20100 | 20250 | 20250 | 20100 | 315 |
| 241 | 20230925 | 143600 | 3351821120 | 20200 | 20200 | 20250 | 20200 | 25 |
| 242 | 20230925 | 143500 | 3351315020 | 20250 | 20200 | 20250 | 20200 | 74 |
| 243 | 20230925 | 143400 | 3349819420 | 20200 | 20250 | 20250 | 20200 | 887 |
| 244 | 20230925 | 143300 | 3331888420 | 20250 | 20300 | 20300 | 20250 | 147 |
| 245 | 20230925 | 143200 | 3328910070 | 20350 | 20300 | 20350 | 20300 | 345 |
| 246 | 20230925 | 143100 | 3321893220 | 20300 | 20300 | 20300 | 20300 | 1181 |
| 247 | 20230925 | 143000 | 3297918920 | 20200 | 20250 | 20250 | 20200 | 746 |
| 248 | 20230925 | 142900 | 3282812720 | 20250 | 20200 | 20250 | 20200 | 947 |
| 249 | 20230925 | 142800 | 3263683070 | 20200 | 20150 | 20200 | 20150 | 25 |
| 250 | 20230925 | 142700 | 3263178570 | 20150 | 20150 | 20150 | 20150 | 25 |
| 251 | 20230925 | 142600 | 3262674820 | 20150 | 20150 | 20150 | 20150 | 255 |
| 252 | 20230925 | 142500 | 3257536570 | 20200 | 20200 | 20200 | 20200 | 22 |
| 253 | 20230925 | 142400 | 3257092170 | 20200 | 20100 | 20200 | 20100 | 382 |
| 254 | 20230925 | 142300 | 3249402620 | 20100 | 20100 | 20100 | 20100 | 93 |
| 255 | 20230925 | 142200 | 3247533320 | 20100 | 20100 | 20100 | 20100 | 22 |
| 256 | 20230925 | 142100 | 3247091120 | 20100 | 20100 | 20100 | 20050 | 36 |
| 257 | 20230925 | 142000 | 3246367570 | 20100 | 20150 | 20150 | 20100 | 225 |
| 258 | 20230925 | 141900 | 3241843920 | 20150 | 20150 | 20150 | 20150 | 14 |
| 259 | 20230925 | 141800 | 3241561820 | 20150 | 20100 | 20150 | 20100 | 126 |
| 260 | 20230925 | 141700 | 3239028170 | 20150 | 20100 | 20150 | 20100 | 21 |
| 261 | 20230925 | 141600 | 3238605170 | 20150 | 20100 | 20150 | 20100 | 25 |
| 262 | 20230925 | 141500 | 3238101770 | 20100 | 20100 | 20100 | 20100 | 38 |
| 263 | 20230925 | 141400 | 3237337970 | 20050 | 20100 | 20100 | 20050 | 99 |
| 264 | 20230925 | 141300 | 3235352120 | 20150 | 20100 | 20150 | 20100 | 117 |
| 265 | 20230925 | 141200 | 3232999820 | 20100 | 20100 | 20100 | 20100 | 85 |
| 266 | 20230925 | 141100 | 3231291320 | 20100 | 20150 | 20150 | 20100 | 21 |
| 267 | 20230925 | 141000 | 3230868220 | 20150 | 20100 | 20150 | 20100 | 111 |
| 268 | 20230925 | 140900 | 3228636170 | 20150 | 20150 | 20150 | 20150 | 24 |
| 269 | 20230925 | 140800 | 3228152570 | 20050 | 20050 | 20050 | 20050 | 0 |
| 270 | 20230925 | 140700 | 3228152570 | 20050 | 20050 | 20250 | 20050 | 302 |
| 271 | 20230925 | 140600 | 3222054770 | 20000 | 20000 | 20150 | 20000 | 376 |
| 272 | 20230925 | 140500 | 3214509570 | 20000 | 20000 | 20000 | 20000 | 99 |
| 273 | 20230925 | 140400 | 3212529570 | 20000 | 19940 | 20000 | 19940 | 245 |
| 274 | 20230925 | 140300 | 3207634890 | 19940 | 19940 | 19940 | 19940 | 0 |
| 275 | 20230925 | 140200 | 3207634890 | 19940 | 19930 | 19940 | 19930 | 149 |
| 276 | 20230925 | 140100 | 3204664160 | 19940 | 19990 | 19990 | 19940 | 207 |
| 277 | 20230925 | 140000 | 3200532960 | 19990 | 19990 | 20000 | 19990 | 35 |
| 278 | 20230925 | 135900 | 3199833180 | 19980 | 20200 | 20250 | 19980 | 386 |
| 279 | 20230925 | 135800 | 3192045650 | 20250 | 19980 | 20250 | 19980 | 696 |
| 280 | 20230925 | 135700 | 3178017540 | 20100 | 19950 | 20100 | 19950 | 322 |
| 281 | 20230925 | 135600 | 3171586490 | 19950 | 19950 | 19950 | 19930 | 176 |
| 282 | 20230925 | 135500 | 3168075840 | 19930 | 19940 | 19950 | 19930 | 126 |
| 283 | 20230925 | 135400 | 3165562820 | 19940 | 19930 | 19940 | 19930 | 113 |
| 284 | 20230925 | 135300 | 3163310210 | 19920 | 19890 | 19920 | 19890 | 54 |
| 285 | 20230925 | 135200 | 3162234580 | 19810 | 19810 | 19810 | 19810 | 0 |
| 286 | 20230925 | 135100 | 3162234580 | 19810 | 19780 | 19820 | 19770 | 431 |
| 287 | 20230925 | 135000 | 3153699830 | 19770 | 19750 | 19770 | 19750 | 145 |
| 288 | 20230925 | 134900 | 3150834080 | 19750 | 19710 | 19750 | 19710 | 194 |
| 289 | 20230925 | 134800 | 3147008100 | 19710 | 19710 | 19770 | 19670 | 1505 |
| 290 | 20230925 | 134700 | 3117354630 | 19700 | 19670 | 19700 | 19670 | 68 |
| 291 | 20230925 | 134600 | 3116015180 | 19670 | 19700 | 19700 | 19660 | 921 |
| 292 | 20230925 | 134500 | 3097893940 | 19700 | 19790 | 19790 | 19700 | 248 |
| 293 | 20230925 | 134400 | 3093004440 | 19800 | 19830 | 19850 | 19800 | 54 |
| 294 | 20230925 | 134300 | 3091933900 | 19830 | 19830 | 19830 | 19830 | 40 |
| 295 | 20230925 | 134200 | 3091140700 | 19810 | 19820 | 19820 | 19800 | 589 |
| 296 | 20230925 | 134100 | 3079477800 | 19810 | 19900 | 19900 | 19800 | 1224 |
| 297 | 20230925 | 134000 | 3055136800 | 19900 | 20000 | 20000 | 19900 | 842 |
| 298 | 20230925 | 133900 | 3038320050 | 20000 | 20050 | 20050 | 20000 | 21 |
| 299 | 20230925 | 133800 | 3037899250 | 20050 | 20050 | 20050 | 20050 | 20 |
| 300 | 20230925 | 133700 | 3037498250 | 20050 | 20100 | 20100 | 20050 | 151 |
| 301 | 20230925 | 133600 | 3034469100 | 20100 | 20100 | 20100 | 20100 | 79 |
| 302 | 20230925 | 133500 | 3032881200 | 20150 | 20000 | 20150 | 20000 | 275 |
| 303 | 20230925 | 133400 | 3027363550 | 20050 | 20150 | 20150 | 20000 | 217 |
| 304 | 20230925 | 133300 | 3023002300 | 20000 | 20100 | 20150 | 20000 | 614 |
| 305 | 20230925 | 133200 | 3010683600 | 20100 | 20050 | 20100 | 20050 | 403 |
| 306 | 20230925 | 133100 | 3002594700 | 20000 | 19910 | 20000 | 19890 | 450 |
| 307 | 20230925 | 133000 | 2993614350 | 19910 | 19960 | 19970 | 19910 | 305 |
| 308 | 20230925 | 132900 | 2987529440 | 19960 | 19920 | 19970 | 19920 | 331 |
| 309 | 20230925 | 132800 | 2980928690 | 19920 | 19950 | 19970 | 19890 | 608 |
| 310 | 20230925 | 132700 | 2968807890 | 19950 | 19990 | 20000 | 19940 | 516 |
| 311 | 20230925 | 132600 | 2958502280 | 19990 | 19870 | 19990 | 19870 | 629 |
| 312 | 20230925 | 132500 | 2945950600 | 19870 | 19800 | 19910 | 19800 | 751 |
| 313 | 20230925 | 132400 | 2931021910 | 19790 | 19790 | 19810 | 19700 | 1723 |
| 314 | 20230925 | 132300 | 2896978330 | 19790 | 19830 | 19830 | 19790 | 2185 |
| 315 | 20230925 | 132200 | 2853704750 | 19830 | 19960 | 19960 | 19790 | 2759 |
| 316 | 20230925 | 132100 | 2798896770 | 19960 | 20100 | 20350 | 19790 | 9523 |
| 317 | 20230925 | 132000 | 2608856620 | 20100 | 20150 | 21400 | 19970 | 15949 |
| 318 | 20230925 | 131900 | 2279256140 | 20150 | 20150 | 20150 | 20150 | 77 |
| 319 | 20230925 | 131800 | 2277704590 | 20100 | 20200 | 20200 | 20100 | 44 |
| 320 | 20230925 | 131700 | 2276816790 | 20200 | 20050 | 20200 | 20050 | 267 |
| 321 | 20230925 | 131600 | 2271456140 | 20050 | 20100 | 20100 | 20000 | 289 |
| 322 | 20230925 | 131500 | 2265649040 | 20100 | 20050 | 20150 | 20000 | 3250 |
| 323 | 20230925 | 131400 | 2200313990 | 20050 | 20050 | 20050 | 20050 | 47 |
| 324 | 20230925 | 131300 | 2199371640 | 20050 | 19990 | 20050 | 19990 | 697 |
| 325 | 20230925 | 131200 | 2185430210 | 19990 | 19990 | 19990 | 19990 | 98 |
| 326 | 20230925 | 131100 | 2183471190 | 19990 | 19960 | 19990 | 19960 | 1675 |
| 327 | 20230925 | 131000 | 2150007950 | 19960 | 19970 | 19970 | 19960 | 79 |
| 328 | 20230925 | 130900 | 2148430640 | 19970 | 19970 | 19970 | 19970 | 16 |
| 329 | 20230925 | 130800 | 2148111120 | 19910 | 19940 | 19940 | 19910 | 655 |
| 330 | 20230925 | 130700 | 2135053370 | 19940 | 19910 | 19940 | 19910 | 477 |
| 331 | 20230925 | 130600 | 2125547630 | 19910 | 19900 | 19910 | 19900 | 53 |
| 332 | 20230925 | 130500 | 2124492850 | 19900 | 19900 | 19900 | 19900 | 2 |
| 333 | 20230925 | 130400 | 2124453050 | 19900 | 19910 | 19920 | 19900 | 273 |
| 334 | 20230925 | 130300 | 2119016990 | 19910 | 19890 | 19910 | 19890 | 300 |
| 335 | 20230925 | 130200 | 2113045370 | 19900 | 19890 | 19900 | 19890 | 408 |
| 336 | 20230925 | 130100 | 2104929460 | 19840 | 19840 | 19840 | 19840 | 0 |
| 337 | 20230925 | 130000 | 2104929460 | 19840 | 19830 | 19890 | 19830 | 694 |
| 338 | 20230925 | 125900 | 2091161910 | 19790 | 19790 | 19790 | 19790 | 0 |
| 339 | 20230925 | 125800 | 2091161910 | 19790 | 19820 | 19820 | 19790 | 2 |
| 340 | 20230925 | 125700 | 2091122300 | 19810 | 19800 | 19810 | 19780 | 233 |
| 341 | 20230925 | 125600 | 2086506680 | 19790 | 19820 | 19880 | 19790 | 867 |
| 342 | 20230925 | 125500 | 2069309120 | 19860 | 19830 | 19860 | 19830 | 23 |
| 343 | 20230925 | 125400 | 2068852970 | 19820 | 19820 | 19820 | 19820 | 0 |
| 344 | 20230925 | 125300 | 2068852970 | 19820 | 19830 | 19830 | 19820 | 2 |
| 345 | 20230925 | 125200 | 2068813320 | 19830 | 19820 | 19830 | 19820 | 6 |
| 346 | 20230925 | 125100 | 2068694390 | 19810 | 19810 | 19810 | 19810 | 52 |
| 347 | 20230925 | 125000 | 2067664270 | 19800 | 19820 | 19860 | 19750 | 103 |
| 348 | 20230925 | 124900 | 2065627720 | 19820 | 19820 | 19820 | 19820 | 0 |
| 349 | 20230925 | 124800 | 2065627720 | 19820 | 19820 | 19820 | 19820 | 200 |
| 350 | 20230925 | 124700 | 2061663720 | 19820 | 19720 | 19820 | 19710 | 373 |
| 351 | 20230925 | 124600 | 2054304440 | 19750 | 19710 | 19750 | 19710 | 251 |
| 352 | 20230925 | 124500 | 2049354690 | 19720 | 19720 | 19720 | 19720 | 2 |
| 353 | 20230925 | 124400 | 2049315250 | 19710 | 19710 | 19710 | 19710 | 9 |
| 354 | 20230925 | 124300 | 2049137860 | 19710 | 19720 | 19720 | 19710 | 19 |
| 355 | 20230925 | 124200 | 2048763190 | 19720 | 19790 | 19790 | 19720 | 273 |
| 356 | 20230925 | 124100 | 2043378730 | 19800 | 19830 | 19830 | 19800 | 352 |
| 357 | 20230925 | 124000 | 2036400540 | 19880 | 19820 | 19880 | 19820 | 2 |
| 358 | 20230925 | 123900 | 2036360840 | 19830 | 19840 | 19840 | 19830 | 2 |
| 359 | 20230925 | 123800 | 2036321170 | 19830 | 19830 | 19830 | 19830 | 0 |
| 360 | 20230925 | 123700 | 2036321170 | 19830 | 19810 | 19860 | 19810 | 156 |
| 361 | 20230925 | 123600 | 2033224050 | 19800 | 19830 | 19830 | 19750 | 441 |
| 362 | 20230925 | 123500 | 2024492860 | 19880 | 19870 | 19880 | 19870 | 26 |
| 363 | 20230925 | 123400 | 2023976200 | 19870 | 19730 | 19870 | 19730 | 1573 |
| 364 | 20230925 | 123300 | 1992880700 | 19730 | 19730 | 19730 | 19730 | 134 |
| 365 | 20230925 | 123200 | 1990236880 | 19740 | 19610 | 19740 | 19610 | 641 |
| 366 | 20230925 | 123100 | 1977629690 | 19610 | 19620 | 19620 | 19600 | 106 |
| 367 | 20230925 | 123000 | 1975551010 | 19620 | 19620 | 19620 | 19620 | 2 |
| 368 | 20230925 | 122900 | 1975511770 | 19670 | 19680 | 19680 | 19590 | 26 |
| 369 | 20230925 | 122800 | 1975001610 | 19580 | 19590 | 19590 | 19580 | 542 |
| 370 | 20230925 | 122700 | 1964389150 | 19690 | 19560 | 19690 | 19560 | 142 |
| 371 | 20230925 | 122600 | 1961608370 | 19560 | 19560 | 19560 | 19560 | 0 |
| 372 | 20230925 | 122500 | 1961608370 | 19560 | 19540 | 19570 | 19510 | 241 |
| 373 | 20230925 | 122400 | 1956903220 | 19540 | 19570 | 19580 | 19540 | 561 |
| 374 | 20230925 | 122300 | 1945933710 | 19580 | 19620 | 19620 | 19580 | 252 |
| 375 | 20230925 | 122200 | 1940994880 | 19620 | 19580 | 19620 | 19560 | 31 |
| 376 | 20230925 | 122100 | 1940387870 | 19580 | 19620 | 19630 | 19580 | 1652 |
| 377 | 20230925 | 122000 | 1907993020 | 19620 | 19640 | 19680 | 19620 | 342 |
| 378 | 20230925 | 121900 | 1901279360 | 19640 | 19650 | 19650 | 19620 | 913 |
| 379 | 20230925 | 121800 | 1883351700 | 19700 | 19690 | 19700 | 19650 | 1407 |
| 380 | 20230925 | 121700 | 1855694310 | 19690 | 19690 | 19690 | 19690 | 29 |
| 381 | 20230925 | 121600 | 1855123300 | 19700 | 19650 | 19700 | 19650 | 2 |
| 382 | 20230925 | 121500 | 1855083950 | 19650 | 19660 | 19660 | 19650 | 953 |
| 383 | 20230925 | 121400 | 1836357300 | 19650 | 19720 | 19720 | 19650 | 2058 |
| 384 | 20230925 | 121300 | 1795869430 | 19770 | 19710 | 19770 | 19690 | 1028 |
| 385 | 20230925 | 121200 | 1775615270 | 19770 | 19700 | 19770 | 19690 | 1227 |
| 386 | 20230925 | 121100 | 1751432580 | 19700 | 19700 | 19790 | 19690 | 2154 |
| 387 | 20230925 | 121000 | 1709007030 | 19730 | 19700 | 19800 | 19680 | 1628 |
| 388 | 20230925 | 120900 | 1676951920 | 19700 | 19820 | 19850 | 19700 | 1369 |
| 389 | 20230925 | 120800 | 1649855670 | 19820 | 20000 | 20000 | 19820 | 586 |
| 390 | 20230925 | 120700 | 1638215780 | 20000 | 20150 | 20150 | 19800 | 3241 |
| 391 | 20230925 | 120600 | 1573465960 | 20200 | 20300 | 20400 | 20200 | 380 |
| 392 | 20230925 | 120500 | 1565760610 | 20550 | 20550 | 20550 | 20200 | 1240 |
| 393 | 20230925 | 120400 | 1540516060 | 20550 | 20750 | 20750 | 20550 | 1849 |
| 394 | 20230925 | 120300 | 1502367110 | 20750 | 20700 | 20900 | 20700 | 371 |
| 395 | 20230925 | 120200 | 1494643660 | 20700 | 20850 | 20850 | 20350 | 5257 |
| 396 | 20230925 | 120100 | 1386075760 | 20950 | 20850 | 20950 | 20750 | 408 |
| 397 | 20230925 | 120000 | 1377581660 | 21000 | 21100 | 21100 | 21000 | 1856 |
| 398 | 20230925 | 115900 | 1338579760 | 21100 | 21050 | 21150 | 21050 | 306 |
| 399 | 20230925 | 115800 | 1332124710 | 21050 | 20900 | 21100 | 20900 | 429 |
| 400 | 20230925 | 115700 | 1323091360 | 21000 | 21050 | 21100 | 20900 | 1247 |
| 401 | 20230925 | 115600 | 1296886410 | 21050 | 20900 | 21050 | 20800 | 5636 |
| 402 | 20230925 | 115500 | 1178677760 | 20850 | 20700 | 20850 | 20650 | 919 |
| 403 | 20230925 | 115400 | 1159634910 | 20650 | 20650 | 20650 | 20650 | 174 |
| 404 | 20230925 | 115300 | 1156041810 | 20650 | 20600 | 20700 | 20600 | 462 |
| 405 | 20230925 | 115200 | 1146521010 | 20600 | 20500 | 20600 | 20500 | 724 |
| 406 | 20230925 | 115100 | 1131623660 | 20550 | 20600 | 20850 | 20500 | 3283 |
| 407 | 20230925 | 115000 | 1063747960 | 20600 | 20300 | 20600 | 20100 | 2821 |
| 408 | 20230925 | 114900 | 1006126210 | 20300 | 20000 | 20450 | 20000 | 4512 |
| 409 | 20230925 | 114800 | 914586260 | 20000 | 20050 | 20050 | 20000 | 4 |
| 410 | 20230925 | 114700 | 914506110 | 20000 | 20000 | 20000 | 20000 | 1 |
| 411 | 20230925 | 114600 | 914486110 | 20000 | 20000 | 20000 | 20000 | 0 |
| 412 | 20230925 | 114500 | 914486110 | 20000 | 20000 | 20000 | 20000 | 51 |
| 413 | 20230925 | 114400 | 913466110 | 20050 | 20050 | 20050 | 20050 | 0 |
| 414 | 20230925 | 114300 | 913466110 | 20050 | 20050 | 20050 | 20050 | 9 |
| 415 | 20230925 | 114200 | 913285660 | 20000 | 20000 | 20050 | 20000 | 382 |
| 416 | 20230925 | 114100 | 905645560 | 20000 | 20000 | 20000 | 20000 | 0 |
| 417 | 20230925 | 114000 | 905645560 | 20000 | 20000 | 20000 | 20000 | 5 |
| 418 | 20230925 | 113900 | 905545560 | 20050 | 20050 | 20050 | 20050 | 200 |
| 419 | 20230925 | 113800 | 901535560 | 20050 | 20050 | 20050 | 20050 | 0 |
| 420 | 20230925 | 113700 | 901535560 | 20050 | 20050 | 20050 | 20050 | 0 |
| 421 | 20230925 | 113600 | 901535560 | 20050 | 20000 | 20050 | 20000 | 303 |
| 422 | 20230925 | 113500 | 895460460 | 20050 | 20050 | 20050 | 20050 | 496 |
| 423 | 20230925 | 113400 | 885515660 | 20050 | 20050 | 20050 | 20000 | 720 |
| 424 | 20230925 | 113300 | 871106560 | 20050 | 20050 | 20050 | 20050 | 548 |
| 425 | 20230925 | 113200 | 860119160 | 20000 | 20000 | 20000 | 20000 | 0 |
| 426 | 20230925 | 113100 | 860119160 | 20000 | 19990 | 20000 | 19990 | 617 |
| 427 | 20230925 | 113000 | 847779310 | 19990 | 19980 | 20000 | 19980 | 497 |
| 428 | 20230925 | 112900 | 837844180 | 19980 | 19980 | 19980 | 19980 | 34 |
| 429 | 20230925 | 112800 | 837164860 | 19980 | 19980 | 19980 | 19980 | 0 |
| 430 | 20230925 | 112700 | 837164860 | 19980 | 19970 | 19980 | 19950 | 822 |
| 431 | 20230925 | 112600 | 820765080 | 19980 | 19980 | 19980 | 19980 | 0 |
| 432 | 20230925 | 112500 | 820765080 | 19980 | 19970 | 19980 | 19970 | 3 |
| 433 | 20230925 | 112400 | 820705150 | 19950 | 19950 | 19950 | 19950 | 0 |
| 434 | 20230925 | 112300 | 820705150 | 19950 | 19950 | 19950 | 19950 | 0 |
| 435 | 20230925 | 112200 | 820705150 | 19950 | 19970 | 19970 | 19950 | 150 |
| 436 | 20230925 | 112100 | 817711410 | 19980 | 19980 | 19980 | 19980 | 28 |
| 437 | 20230925 | 112000 | 817151970 | 19980 | 19980 | 19980 | 19980 | 46 |
| 438 | 20230925 | 111900 | 816232890 | 19980 | 19980 | 19980 | 19980 | 21 |
| 439 | 20230925 | 111800 | 815813310 | 19980 | 19980 | 19980 | 19980 | 0 |
| 440 | 20230925 | 111700 | 815813310 | 19980 | 19980 | 19980 | 19980 | 12 |
| 441 | 20230925 | 111600 | 815573550 | 19980 | 19960 | 19980 | 19960 | 93 |
| 442 | 20230925 | 111500 | 813716390 | 19960 | 19960 | 19960 | 19940 | 107 |
| 443 | 20230925 | 111400 | 811580750 | 19960 | 19950 | 19960 | 19950 | 47 |
| 444 | 20230925 | 111300 | 810642650 | 19950 | 19950 | 19950 | 19950 | 20 |
| 445 | 20230925 | 111200 | 810243650 | 19960 | 19960 | 19960 | 19960 | 0 |
| 446 | 20230925 | 111100 | 810243650 | 19960 | 19960 | 19960 | 19960 | 146 |
| 447 | 20230925 | 111000 | 807329490 | 19960 | 19960 | 19960 | 19960 | 0 |
| 448 | 20230925 | 110900 | 807329490 | 19960 | 19970 | 19970 | 19960 | 2 |
| 449 | 20230925 | 110800 | 807289560 | 19970 | 19970 | 19970 | 19970 | 0 |
| 450 | 20230925 | 110700 | 807289560 | 19970 | 19970 | 19970 | 19970 | 0 |
| 451 | 20230925 | 110600 | 807289560 | 19970 | 19980 | 19980 | 19970 | 618 |
| 452 | 20230925 | 110500 | 794947650 | 19990 | 19990 | 19990 | 19990 | 132 |
| 453 | 20230925 | 110400 | 792308970 | 19990 | 19990 | 19990 | 19990 | 635 |
| 454 | 20230925 | 110300 | 779615320 | 19980 | 19980 | 19980 | 19980 | 593 |
| 455 | 20230925 | 110200 | 767767180 | 19990 | 19990 | 19990 | 19990 | 45 |
| 456 | 20230925 | 110100 | 766867630 | 19990 | 19990 | 19990 | 19980 | 643 |
| 457 | 20230925 | 110000 | 754014130 | 19990 | 19990 | 19990 | 19990 | 4 |
| 458 | 20230925 | 105900 | 753934170 | 19990 | 19990 | 19990 | 19990 | 10 |
| 459 | 20230925 | 105800 | 753734270 | 19990 | 19990 | 19990 | 19990 | 0 |
| 460 | 20230925 | 105700 | 753734270 | 19990 | 19990 | 19990 | 19990 | 0 |
| 461 | 20230925 | 105600 | 753734270 | 19990 | 19990 | 19990 | 19990 | 1 |
| 462 | 20230925 | 105500 | 753714280 | 20000 | 20000 | 20000 | 20000 | 0 |
| 463 | 20230925 | 105400 | 753714280 | 20000 | 20000 | 20000 | 20000 | 0 |
| 464 | 20230925 | 105300 | 753714280 | 20000 | 20000 | 20000 | 20000 | 0 |
| 465 | 20230925 | 105200 | 753714280 | 20000 | 20000 | 20000 | 20000 | 23 |
| 466 | 20230925 | 105100 | 753254280 | 19990 | 19990 | 19990 | 19990 | 0 |
| 467 | 20230925 | 105000 | 753254280 | 19990 | 20000 | 20000 | 19990 | 216 |
| 468 | 20230925 | 104900 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 469 | 20230925 | 104800 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 470 | 20230925 | 104700 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 471 | 20230925 | 104600 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 472 | 20230925 | 104500 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 473 | 20230925 | 104400 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 474 | 20230925 | 104300 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 475 | 20230925 | 104200 | 748936410 | 19990 | 19990 | 19990 | 19990 | 0 |
| 476 | 20230925 | 104100 | 748936410 | 19990 | 20000 | 20000 | 19990 | 25 |
| 477 | 20230925 | 104000 | 748436500 | 19990 | 20050 | 20050 | 19990 | 351 |
| 478 | 20230925 | 103900 | 741416540 | 20050 | 20050 | 20050 | 20050 | 3 |
| 479 | 20230925 | 103800 | 741356390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 480 | 20230925 | 103700 | 741356390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 481 | 20230925 | 103600 | 741356390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 482 | 20230925 | 103500 | 741356390 | 20000 | 20000 | 20000 | 20000 | 24 |
| 483 | 20230925 | 103400 | 740876390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 484 | 20230925 | 103300 | 740876390 | 20000 | 20000 | 20000 | 20000 | 19 |
| 485 | 20230925 | 103200 | 740496390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 486 | 20230925 | 103100 | 740496390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 487 | 20230925 | 103000 | 740496390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 488 | 20230925 | 102900 | 740496390 | 20000 | 20000 | 20000 | 20000 | 33 |
| 489 | 20230925 | 102800 | 739836390 | 20000 | 20000 | 20000 | 20000 | 2 |
| 490 | 20230925 | 102700 | 739796390 | 20000 | 20000 | 20000 | 20000 | 0 |
| 491 | 20230925 | 102600 | 739796390 | 20000 | 20000 | 20000 | 20000 | 48 |
| 492 | 20230925 | 102500 | 738836390 | 20000 | 20000 | 20000 | 20000 | 4 |
| 493 | 20230925 | 102400 | 738756390 | 20000 | 20000 | 20000 | 20000 | 12 |
| 494 | 20230925 | 102300 | 738516390 | 20000 | 20000 | 20000 | 20000 | 247 |
| 495 | 20230925 | 102200 | 733576390 | 20000 | 20050 | 20050 | 20000 | 262 |
| 496 | 20230925 | 102100 | 728336190 | 20050 | 20000 | 20050 | 20000 | 1304 |
| 497 | 20230925 | 102000 | 702255990 | 20100 | 20100 | 20100 | 20000 | 681 |
| 498 | 20230925 | 101900 | 688568690 | 20100 | 20150 | 20150 | 20100 | 832 |
| 499 | 20230925 | 101800 | 671841690 | 20250 | 20200 | 20250 | 20200 | 293 |
| 500 | 20230925 | 101700 | 665923040 | 20200 | 20200 | 20200 | 20200 | 4 |
| 501 | 20230925 | 101600 | 665842240 | 20200 | 20200 | 20200 | 20200 | 45 |
| 502 | 20230925 | 101500 | 664933240 | 20300 | 20300 | 20300 | 20300 | 0 |
| 503 | 20230925 | 101400 | 664933240 | 20300 | 20300 | 20300 | 20300 | 27 |
| 504 | 20230925 | 101300 | 664385140 | 20350 | 20300 | 20350 | 20200 | 1790 |
| 505 | 20230925 | 101200 | 628010840 | 20300 | 20300 | 20300 | 20300 | 615 |
| 506 | 20230925 | 101100 | 615526340 | 20300 | 20250 | 20300 | 20250 | 664 |
| 507 | 20230925 | 101000 | 602075640 | 20250 | 20200 | 20250 | 20200 | 957 |
| 508 | 20230925 | 100900 | 582716340 | 20150 | 20100 | 20150 | 20100 | 282 |
| 509 | 20230925 | 100800 | 577035290 | 20100 | 20100 | 20100 | 20100 | 574 |
| 510 | 20230925 | 100700 | 565497890 | 20050 | 20050 | 20050 | 20050 | 0 |
| 511 | 20230925 | 100600 | 565497890 | 20050 | 20050 | 20050 | 20050 | 103 |
| 512 | 20230925 | 100500 | 563432740 | 20100 | 20100 | 20100 | 20100 | 3 |
| 513 | 20230925 | 100400 | 563372440 | 20050 | 20050 | 20050 | 20050 | 0 |
| 514 | 20230925 | 100300 | 563372440 | 20050 | 20050 | 20050 | 20050 | 596 |
| 515 | 20230925 | 100200 | 551422640 | 20050 | 20050 | 20050 | 20050 | 36 |
| 516 | 20230925 | 100100 | 550700840 | 20050 | 20000 | 20050 | 20000 | 726 |
| 517 | 20230925 | 100000 | 536148290 | 20000 | 19980 | 20000 | 19980 | 1689 |
| 518 | 20230925 | 095900 | 502381790 | 19980 | 19970 | 19980 | 19970 | 214 |
| 519 | 20230925 | 095800 | 498106820 | 19980 | 19970 | 19980 | 19970 | 117 |
| 520 | 20230925 | 095700 | 495769880 | 19920 | 19920 | 19920 | 19920 | 65 |
| 521 | 20230925 | 095600 | 494475080 | 19920 | 19910 | 19970 | 19910 | 1602 |
| 522 | 20230925 | 095500 | 462575950 | 19910 | 19900 | 19910 | 19900 | 288 |
| 523 | 20230925 | 095400 | 456842840 | 19900 | 19860 | 19900 | 19860 | 94 |
| 524 | 20230925 | 095300 | 454975800 | 19860 | 19860 | 19860 | 19860 | 160 |
| 525 | 20230925 | 095200 | 451798200 | 19850 | 19850 | 19850 | 19850 | 0 |
| 526 | 20230925 | 095100 | 451798200 | 19850 | 19860 | 19860 | 19850 | 66 |
| 527 | 20230925 | 095000 | 450488060 | 19870 | 19880 | 19880 | 19870 | 8 |
| 528 | 20230925 | 094900 | 450329050 | 19890 | 19900 | 19910 | 19890 | 1074 |
| 529 | 20230925 | 094800 | 428961940 | 19910 | 19910 | 19910 | 19910 | 105 |
| 530 | 20230925 | 094700 | 426871390 | 19920 | 19940 | 19950 | 19920 | 601 |
| 531 | 20230925 | 094600 | 414892600 | 19950 | 19950 | 19950 | 19950 | 13 |
| 532 | 20230925 | 094500 | 414633250 | 19950 | 19940 | 19950 | 19940 | 79 |
| 533 | 20230925 | 094400 | 413057900 | 19940 | 19950 | 19950 | 19940 | 91 |
| 534 | 20230925 | 094300 | 411242470 | 19950 | 19950 | 19950 | 19950 | 1 |
| 535 | 20230925 | 094200 | 411222520 | 19980 | 19980 | 19990 | 19980 | 347 |
| 536 | 20230925 | 094100 | 404288040 | 19980 | 19980 | 19980 | 19980 | 56 |
| 537 | 20230925 | 094000 | 403169160 | 19990 | 19980 | 19990 | 19980 | 30 |
| 538 | 20230925 | 093900 | 402569710 | 19980 | 19980 | 19980 | 19980 | 99 |
| 539 | 20230925 | 093800 | 400591690 | 19980 | 19980 | 19980 | 19980 | 0 |
| 540 | 20230925 | 093700 | 400591690 | 19980 | 19990 | 19990 | 19980 | 121 |
| 541 | 20230925 | 093600 | 398173930 | 19990 | 19980 | 19990 | 19980 | 632 |
| 542 | 20230925 | 093500 | 385546270 | 19980 | 19980 | 19980 | 19950 | 380 |
| 543 | 20230925 | 093400 | 377956360 | 19980 | 19980 | 19980 | 19980 | 50 |
| 544 | 20230925 | 093300 | 376957360 | 19990 | 20000 | 20000 | 19990 | 21 |
| 545 | 20230925 | 093200 | 376537370 | 19990 | 19990 | 19990 | 19990 | 500 |
| 546 | 20230925 | 093100 | 366542370 | 19980 | 19980 | 19980 | 19980 | 0 |
| 547 | 20230925 | 093000 | 366542370 | 19980 | 20050 | 20050 | 19980 | 49 |
| 548 | 20230925 | 092900 | 365563120 | 20050 | 19980 | 20050 | 19980 | 1070 |
| 549 | 20230925 | 092800 | 344169540 | 19990 | 19980 | 19990 | 19980 | 93 |
| 550 | 20230925 | 092700 | 342310680 | 19980 | 19960 | 19980 | 19960 | 194 |
| 551 | 20230925 | 092600 | 338434870 | 19960 | 19960 | 19980 | 19960 | 12 |
| 552 | 20230925 | 092500 | 338195230 | 19980 | 19980 | 19980 | 19980 | 1 |
| 553 | 20230925 | 092400 | 338175250 | 19980 | 19980 | 19980 | 19980 | 0 |
| 554 | 20230925 | 092300 | 338175250 | 19980 | 19980 | 19980 | 19980 | 11 |
| 555 | 20230925 | 092200 | 337955470 | 19980 | 19980 | 19980 | 19980 | 2 |
| 556 | 20230925 | 092100 | 337915510 | 19980 | 19980 | 19980 | 19980 | 137 |
| 557 | 20230925 | 092000 | 335178250 | 19980 | 19980 | 19980 | 19980 | 0 |
| 558 | 20230925 | 091900 | 335178250 | 19980 | 19970 | 19980 | 19970 | 73 |
| 559 | 20230925 | 091800 | 333719730 | 19980 | 19870 | 19990 | 19850 | 1273 |
| 560 | 20230925 | 091700 | 308428330 | 19990 | 19990 | 19990 | 19990 | 25 |
| 561 | 20230925 | 091600 | 307928580 | 20000 | 19910 | 20000 | 19910 | 244 |
| 562 | 20230925 | 091500 | 303049860 | 19910 | 19830 | 19910 | 19830 | 212 |
| 563 | 20230925 | 091400 | 298836120 | 19830 | 19980 | 19980 | 19830 | 467 |
| 564 | 20230925 | 091300 | 289505760 | 19980 | 19960 | 20050 | 19950 | 281 |
| 565 | 20230925 | 091200 | 283894490 | 19970 | 20050 | 20100 | 19970 | 1312 |
| 566 | 20230925 | 091100 | 257651670 | 20150 | 20150 | 20150 | 20150 | 101 |
| 567 | 20230925 | 091000 | 255616520 | 20150 | 20150 | 20150 | 19990 | 1123 |
| 568 | 20230925 | 090900 | 233002580 | 20150 | 20250 | 20300 | 20150 | 145 |
| 569 | 20230925 | 090800 | 230065380 | 20350 | 20250 | 20350 | 20250 | 563 |
| 570 | 20230925 | 090700 | 218609830 | 20200 | 20200 | 20450 | 20200 | 754 |
| 571 | 20230925 | 090600 | 203276030 | 20150 | 20300 | 20350 | 20150 | 1436 |
| 572 | 20230925 | 090500 | 174240830 | 20200 | 20250 | 20400 | 20200 | 2792 |
| 573 | 20230925 | 090400 | 117641930 | 20300 | 19990 | 20350 | 19990 | 1615 |
| 574 | 20230925 | 090300 | 85101820 | 19980 | 19960 | 20000 | 19960 | 770 |
| 575 | 20230925 | 090200 | 69710450 | 20050 | 19940 | 20150 | 19900 | 1550 |
| 576 | 20230925 | 090100 | 38740810 | 19960 | 19780 | 19990 | 19780 | 285 |
| 577 | 20230925 | 090000 | 33094200 | 19780 | 19500 | 19780 | 19500 | 1684 |