33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 3 | 20230913 | 190600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20230913 | 190500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20230913 | 190400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20230913 | 190300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20230913 | 190200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20230913 | 190100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20230913 | 190000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20230913 | 185900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20230913 | 185800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20230913 | 185700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20230913 | 185600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20230913 | 185500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20230913 | 185400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20230913 | 185300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20230913 | 185200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20230913 | 185100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20230913 | 185000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20230913 | 184900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20230913 | 184800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20230913 | 184700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20230913 | 184600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20230913 | 184500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20230913 | 184400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20230913 | 184300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20230913 | 184200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20230913 | 184100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20230913 | 184000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20230913 | 183900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20230913 | 183800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20230913 | 183700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 33 | 20230913 | 183600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20230913 | 183500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20230913 | 183400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20230913 | 183300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20230913 | 183200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20230913 | 183100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20230913 | 183000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20230913 | 182900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20230913 | 182800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20230913 | 182700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20230913 | 182600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20230913 | 182500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20230913 | 182400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20230913 | 182300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20230913 | 182200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20230913 | 182100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20230913 | 182000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20230913 | 181900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20230913 | 181800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20230913 | 181700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20230913 | 181600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20230913 | 181500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20230913 | 181400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20230913 | 181300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20230913 | 181200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20230913 | 181100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20230913 | 181000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20230913 | 180900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20230913 | 180800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20230913 | 180700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 63 | 20230913 | 180600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20230913 | 180500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20230913 | 180400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20230913 | 180300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20230913 | 180200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20230913 | 180100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20230913 | 180000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20230913 | 175900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20230913 | 175800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20230913 | 175700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20230913 | 175600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20230913 | 175500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20230913 | 175400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20230913 | 175300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20230913 | 175200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20230913 | 175100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20230913 | 175000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20230913 | 174900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20230913 | 174800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20230913 | 174700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20230913 | 174600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20230913 | 174500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20230913 | 174400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20230913 | 174300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20230913 | 174200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20230913 | 174100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20230913 | 174000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20230913 | 173900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20230913 | 173800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20230913 | 173700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 93 | 20230913 | 173600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20230913 | 173500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20230913 | 173400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20230913 | 173300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20230913 | 173200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20230913 | 173100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20230913 | 173000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20230913 | 172900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20230913 | 172800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20230913 | 172700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20230913 | 172600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20230913 | 172500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20230913 | 172400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20230913 | 172300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20230913 | 172200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20230913 | 172100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20230913 | 172000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20230913 | 171900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20230913 | 171800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20230913 | 171700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20230913 | 171600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20230913 | 171500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20230913 | 171400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20230913 | 171300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20230913 | 171200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20230913 | 171100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20230913 | 171000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20230913 | 170900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20230913 | 170800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20230913 | 170700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 123 | 20230913 | 170600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20230913 | 170500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20230913 | 170400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20230913 | 170300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20230913 | 170200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20230913 | 170100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20230913 | 170000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20230913 | 165900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20230913 | 165800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20230913 | 165700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20230913 | 165600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20230913 | 165500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20230913 | 165400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20230913 | 165300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20230913 | 165200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20230913 | 165100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20230913 | 165000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20230913 | 164900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20230913 | 164800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20230913 | 164700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20230913 | 164600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20230913 | 164500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20230913 | 164400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20230913 | 164300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20230913 | 164200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20230913 | 164100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20230913 | 164000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20230913 | 163900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20230913 | 163800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20230913 | 163700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 153 | 20230913 | 163600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20230913 | 163500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20230913 | 163400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20230913 | 163300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20230913 | 163200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20230913 | 163100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20230913 | 163000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20230913 | 162900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20230913 | 162800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20230913 | 162700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20230913 | 162600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20230913 | 162500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20230913 | 162400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20230913 | 162300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20230913 | 162200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20230913 | 162100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20230913 | 162000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20230913 | 161900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20230913 | 161800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20230913 | 161700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20230913 | 161600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20230913 | 161500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20230913 | 161400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20230913 | 161300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20230913 | 161200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20230913 | 161100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20230913 | 161000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20230913 | 160900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20230913 | 160800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20230913 | 160700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 183 | 20230913 | 160600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20230913 | 160500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20230913 | 160400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20230913 | 160300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20230913 | 160200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20230913 | 160100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20230913 | 160000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20230913 | 155900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20230913 | 155800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20230913 | 155700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20230913 | 155600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20230913 | 155500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20230913 | 155400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20230913 | 155300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20230913 | 155200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20230913 | 155100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20230913 | 155000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20230913 | 154900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20230913 | 154800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20230913 | 154700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20230913 | 154600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20230913 | 154500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20230913 | 154400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20230913 | 154300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20230913 | 154200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20230913 | 154100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20230913 | 154000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20230913 | 153900 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20230913 | 153800 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20230913 | 153700 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 213 | 20230913 | 153600 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20230913 | 153500 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20230913 | 153400 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20230913 | 153300 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20230913 | 153200 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20230913 | 153100 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20230913 | 153000 | 29662238950 | 30200 | 30200 | 30200 | 30200 | 14444 |
| 220 | 20230913 | 152900 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20230913 | 152800 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20230913 | 152700 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20230913 | 152600 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20230913 | 152500 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20230913 | 152400 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20230913 | 152300 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20230913 | 152200 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20230913 | 152100 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20230913 | 152000 | 29226030150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20230913 | 151900 | 29226030150 | 30200 | 30050 | 30200 | 30000 | 2224 |
| 231 | 20230913 | 151800 | 29159038450 | 30050 | 30100 | 30100 | 30000 | 3466 |
| 232 | 20230913 | 151700 | 29054995750 | 30100 | 30150 | 30200 | 30000 | 1518 |
| 233 | 20230913 | 151600 | 29009334400 | 30050 | 30150 | 30200 | 30050 | 2123 |
| 234 | 20230913 | 151500 | 28945373050 | 30150 | 30250 | 30300 | 30150 | 2393 |
| 235 | 20230913 | 151400 | 28873018400 | 30200 | 30100 | 30200 | 30100 | 2752 |
| 236 | 20230913 | 151300 | 28789990650 | 30100 | 29950 | 30100 | 29950 | 1107 |
| 237 | 20230913 | 151200 | 28756737950 | 29950 | 29950 | 30000 | 29900 | 758 |
| 238 | 20230913 | 151100 | 28734028350 | 29950 | 29950 | 30000 | 29950 | 2712 |
| 239 | 20230913 | 151000 | 28652746150 | 29950 | 30000 | 30100 | 29950 | 1078 |
| 240 | 20230913 | 150900 | 28620366800 | 30000 | 29850 | 30000 | 29800 | 875 |
| 241 | 20230913 | 150800 | 28594197600 | 29850 | 29850 | 29850 | 29800 | 2728 |
| 242 | 20230913 | 150700 | 28512794100 | 29800 | 29900 | 29900 | 29650 | 4944 |
| 243 | 20230913 | 150600 | 28365657650 | 29900 | 30050 | 30050 | 29900 | 5576 |
| 244 | 20230913 | 150500 | 28198639900 | 30050 | 30100 | 30100 | 30000 | 2152 |
| 245 | 20230913 | 150400 | 28134005650 | 30100 | 30000 | 30350 | 29900 | 11020 |
| 246 | 20230913 | 150300 | 27802943250 | 30000 | 30200 | 30300 | 30000 | 6158 |
| 247 | 20230913 | 150200 | 27617308400 | 30250 | 30250 | 30300 | 30250 | 2173 |
| 248 | 20230913 | 150100 | 27551561000 | 30250 | 30350 | 30400 | 30250 | 3234 |
| 249 | 20230913 | 150000 | 27453531800 | 30400 | 30400 | 30450 | 30350 | 2094 |
| 250 | 20230913 | 145900 | 27389906250 | 30400 | 30450 | 30450 | 30250 | 3436 |
| 251 | 20230913 | 145800 | 27285668300 | 30450 | 30450 | 30600 | 30400 | 8736 |
| 252 | 20230913 | 145700 | 27019270950 | 30400 | 30150 | 30450 | 30100 | 3540 |
| 253 | 20230913 | 145600 | 26912133350 | 30200 | 30350 | 30350 | 30150 | 3157 |
| 254 | 20230913 | 145500 | 26816717050 | 30350 | 30400 | 30450 | 30300 | 3604 |
| 255 | 20230913 | 145400 | 26707297150 | 30450 | 30400 | 30450 | 30350 | 2339 |
| 256 | 20230913 | 145300 | 26636170250 | 30350 | 30350 | 30400 | 30300 | 3124 |
| 257 | 20230913 | 145200 | 26541372800 | 30350 | 30300 | 30350 | 30300 | 1434 |
| 258 | 20230913 | 145100 | 26497896450 | 30300 | 30150 | 30400 | 30150 | 2645 |
| 259 | 20230913 | 145000 | 26417871850 | 30150 | 30100 | 30250 | 30050 | 3462 |
| 260 | 20230913 | 144900 | 26313533600 | 30100 | 30350 | 30350 | 29950 | 11443 |
| 261 | 20230913 | 144800 | 25968946850 | 30350 | 30750 | 30800 | 30300 | 6607 |
| 262 | 20230913 | 144700 | 25766195000 | 30700 | 30300 | 30750 | 30300 | 8683 |
| 263 | 20230913 | 144600 | 25500546050 | 30350 | 30150 | 30400 | 30150 | 5534 |
| 264 | 20230913 | 144500 | 25332991350 | 30150 | 30100 | 30400 | 30050 | 7643 |
| 265 | 20230913 | 144400 | 25101826750 | 30150 | 30500 | 30500 | 29850 | 29136 |
| 266 | 20230913 | 144300 | 24225692100 | 30500 | 31300 | 31350 | 30150 | 25895 |
| 267 | 20230913 | 144200 | 23432849700 | 31300 | 31300 | 31450 | 31250 | 6275 |
| 268 | 20230913 | 144100 | 23235928800 | 31350 | 31550 | 31600 | 31150 | 11859 |
| 269 | 20230913 | 144000 | 22863994500 | 31550 | 31650 | 31650 | 31350 | 24550 |
| 270 | 20230913 | 143900 | 22091334600 | 31650 | 31850 | 31900 | 31250 | 44629 |
| 271 | 20230913 | 143800 | 20683506050 | 31900 | 30800 | 32000 | 30750 | 60589 |
| 272 | 20230913 | 143700 | 18779015550 | 30750 | 30450 | 30800 | 30400 | 22520 |
| 273 | 20230913 | 143600 | 18089696900 | 30450 | 30250 | 30450 | 30200 | 14702 |
| 274 | 20230913 | 143500 | 17643322750 | 30200 | 30150 | 30200 | 30150 | 1297 |
| 275 | 20230913 | 143400 | 17604161300 | 30150 | 30200 | 30200 | 30100 | 1270 |
| 276 | 20230913 | 143300 | 17565868150 | 30150 | 30150 | 30200 | 30100 | 1990 |
| 277 | 20230913 | 143200 | 17505834300 | 30150 | 30200 | 30200 | 30150 | 2094 |
| 278 | 20230913 | 143100 | 17442668250 | 30200 | 30100 | 30200 | 30100 | 715 |
| 279 | 20230913 | 143000 | 17421103000 | 30150 | 30100 | 30150 | 30100 | 3024 |
| 280 | 20230913 | 142900 | 17330037900 | 30150 | 30050 | 30150 | 30050 | 1619 |
| 281 | 20230913 | 142800 | 17281321850 | 30050 | 30100 | 30150 | 30050 | 3470 |
| 282 | 20230913 | 142700 | 17176845900 | 30100 | 30100 | 30200 | 30050 | 3485 |
| 283 | 20230913 | 142600 | 17071952950 | 30150 | 30050 | 30200 | 30050 | 5407 |
| 284 | 20230913 | 142500 | 16909066300 | 30000 | 30050 | 30050 | 30000 | 3914 |
| 285 | 20230913 | 142400 | 16791506200 | 30050 | 29900 | 30050 | 29900 | 2800 |
| 286 | 20230913 | 142300 | 16707545250 | 29950 | 29900 | 29950 | 29900 | 621 |
| 287 | 20230913 | 142200 | 16688963450 | 29950 | 29950 | 29950 | 29900 | 894 |
| 288 | 20230913 | 142100 | 16662193250 | 29950 | 29850 | 29950 | 29850 | 233 |
| 289 | 20230913 | 142000 | 16655228650 | 29850 | 29850 | 29900 | 29850 | 334 |
| 290 | 20230913 | 141900 | 16645247850 | 29850 | 29900 | 29950 | 29850 | 729 |
| 291 | 20230913 | 141800 | 16623452950 | 29850 | 29900 | 29900 | 29850 | 230 |
| 292 | 20230913 | 141700 | 16616576550 | 29850 | 29950 | 29950 | 29850 | 669 |
| 293 | 20230913 | 141600 | 16596552350 | 29950 | 29900 | 29950 | 29900 | 535 |
| 294 | 20230913 | 141500 | 16580535950 | 29900 | 29900 | 29950 | 29900 | 1241 |
| 295 | 20230913 | 141400 | 16543372750 | 29950 | 29900 | 29950 | 29850 | 3866 |
| 296 | 20230913 | 141300 | 16427722400 | 29850 | 29800 | 29900 | 29800 | 862 |
| 297 | 20230913 | 141200 | 16401992350 | 29800 | 29850 | 29850 | 29800 | 609 |
| 298 | 20230913 | 141100 | 16383827050 | 29850 | 29850 | 29900 | 29800 | 273 |
| 299 | 20230913 | 141000 | 16375678100 | 29800 | 29850 | 29900 | 29800 | 835 |
| 300 | 20230913 | 140900 | 16350744000 | 29800 | 29800 | 29850 | 29800 | 405 |
| 301 | 20230913 | 140800 | 16338674300 | 29800 | 29700 | 29800 | 29700 | 396 |
| 302 | 20230913 | 140700 | 16326897700 | 29700 | 29700 | 29750 | 29700 | 789 |
| 303 | 20230913 | 140600 | 16303440600 | 29700 | 29850 | 29850 | 29700 | 1534 |
| 304 | 20230913 | 140500 | 16257725000 | 29850 | 29900 | 29950 | 29850 | 2684 |
| 305 | 20230913 | 140400 | 16177471750 | 29900 | 29800 | 29900 | 29800 | 1212 |
| 306 | 20230913 | 140300 | 16141288150 | 29800 | 29800 | 29850 | 29800 | 495 |
| 307 | 20230913 | 140200 | 16126532400 | 29750 | 29800 | 29850 | 29750 | 245 |
| 308 | 20230913 | 140100 | 16119232150 | 29800 | 29800 | 29850 | 29750 | 721 |
| 309 | 20230913 | 140000 | 16097735950 | 29800 | 29800 | 29850 | 29800 | 845 |
| 310 | 20230913 | 135900 | 16072517900 | 29800 | 29800 | 29850 | 29800 | 507 |
| 311 | 20230913 | 135800 | 16057391950 | 29800 | 29850 | 29850 | 29800 | 415 |
| 312 | 20230913 | 135700 | 16045006150 | 29850 | 29850 | 29900 | 29800 | 448 |
| 313 | 20230913 | 135600 | 16031635850 | 29850 | 29850 | 29900 | 29800 | 371 |
| 314 | 20230913 | 135500 | 16020561250 | 29850 | 29900 | 29900 | 29750 | 684 |
| 315 | 20230913 | 135400 | 16000160550 | 29900 | 29850 | 29900 | 29800 | 934 |
| 316 | 20230913 | 135300 | 15972270500 | 29850 | 29850 | 29850 | 29800 | 403 |
| 317 | 20230913 | 135200 | 15960247300 | 29850 | 29800 | 29850 | 29750 | 513 |
| 318 | 20230913 | 135100 | 15944959550 | 29750 | 29750 | 29800 | 29750 | 372 |
| 319 | 20230913 | 135000 | 15933875800 | 29750 | 29750 | 29800 | 29700 | 670 |
| 320 | 20230913 | 134900 | 15913928800 | 29750 | 29750 | 29800 | 29700 | 376 |
| 321 | 20230913 | 134800 | 15902741950 | 29750 | 29700 | 29800 | 29700 | 280 |
| 322 | 20230913 | 134700 | 15894416400 | 29650 | 29650 | 29750 | 29650 | 354 |
| 323 | 20230913 | 134600 | 15883899450 | 29650 | 29750 | 29800 | 29550 | 822 |
| 324 | 20230913 | 134500 | 15859522650 | 29750 | 29850 | 29850 | 29750 | 495 |
| 325 | 20230913 | 134400 | 15844764400 | 29800 | 29850 | 29850 | 29750 | 595 |
| 326 | 20230913 | 134300 | 15827027350 | 29850 | 29800 | 29900 | 29800 | 381 |
| 327 | 20230913 | 134200 | 15815651150 | 29800 | 29850 | 29900 | 29800 | 329 |
| 328 | 20230913 | 134100 | 15805823700 | 29800 | 29800 | 29800 | 29750 | 418 |
| 329 | 20230913 | 134000 | 15793367850 | 29800 | 29750 | 29800 | 29750 | 148 |
| 330 | 20230913 | 133900 | 15788960550 | 29750 | 29900 | 29900 | 29700 | 1613 |
| 331 | 20230913 | 133800 | 15740922400 | 29850 | 29900 | 29900 | 29800 | 477 |
| 332 | 20230913 | 133700 | 15726668800 | 29850 | 29900 | 29900 | 29800 | 724 |
| 333 | 20230913 | 133600 | 15705062550 | 29900 | 29850 | 29900 | 29800 | 1834 |
| 334 | 20230913 | 133500 | 15650235750 | 29850 | 29900 | 29900 | 29850 | 497 |
| 335 | 20230913 | 133400 | 15635380650 | 29900 | 29850 | 29950 | 29850 | 664 |
| 336 | 20230913 | 133300 | 15615534200 | 29800 | 29950 | 29950 | 29800 | 872 |
| 337 | 20230913 | 133200 | 15589448900 | 29950 | 29900 | 29950 | 29900 | 1074 |
| 338 | 20230913 | 133100 | 15557305250 | 29900 | 29850 | 29950 | 29800 | 609 |
| 339 | 20230913 | 133000 | 15539087800 | 29850 | 29750 | 29850 | 29700 | 492 |
| 340 | 20230913 | 132900 | 15524430950 | 29800 | 29550 | 29800 | 29550 | 361 |
| 341 | 20230913 | 132800 | 15513720600 | 29600 | 29450 | 29600 | 29400 | 655 |
| 342 | 20230913 | 132700 | 15494415400 | 29400 | 29500 | 29500 | 29400 | 1188 |
| 343 | 20230913 | 132600 | 15459440150 | 29450 | 29450 | 29500 | 29400 | 302 |
| 344 | 20230913 | 132500 | 15450545350 | 29450 | 29450 | 29500 | 29450 | 972 |
| 345 | 20230913 | 132400 | 15421903850 | 29500 | 29550 | 29550 | 29450 | 2153 |
| 346 | 20230913 | 132300 | 15358421900 | 29600 | 29550 | 29600 | 29500 | 568 |
| 347 | 20230913 | 132200 | 15341632200 | 29550 | 29600 | 29600 | 29500 | 288 |
| 348 | 20230913 | 132100 | 15333120900 | 29550 | 29500 | 29600 | 29450 | 545 |
| 349 | 20230913 | 132000 | 15317010550 | 29500 | 29550 | 29550 | 29500 | 400 |
| 350 | 20230913 | 131900 | 15305194050 | 29550 | 29550 | 29550 | 29400 | 2777 |
| 351 | 20230913 | 131800 | 15223383500 | 29550 | 29800 | 29800 | 29550 | 2931 |
| 352 | 20230913 | 131700 | 15136527900 | 29750 | 29850 | 29850 | 29700 | 608 |
| 353 | 20230913 | 131600 | 15118427750 | 29750 | 29800 | 29850 | 29750 | 663 |
| 354 | 20230913 | 131500 | 15098659250 | 29800 | 29750 | 29800 | 29700 | 665 |
| 355 | 20230913 | 131400 | 15078868400 | 29750 | 29900 | 29900 | 29650 | 1968 |
| 356 | 20230913 | 131300 | 15020360150 | 29850 | 30000 | 30050 | 29850 | 2547 |
| 357 | 20230913 | 131200 | 14944111500 | 30000 | 29950 | 30000 | 29900 | 1339 |
| 358 | 20230913 | 131100 | 14903961200 | 29950 | 29950 | 29950 | 29900 | 538 |
| 359 | 20230913 | 131000 | 14887857600 | 29900 | 29950 | 30000 | 29900 | 1435 |
| 360 | 20230913 | 130900 | 14844840150 | 30000 | 30000 | 30050 | 29950 | 4650 |
| 361 | 20230913 | 130800 | 14705311850 | 29950 | 29900 | 29950 | 29900 | 1205 |
| 362 | 20230913 | 130700 | 14669227400 | 29900 | 29850 | 29950 | 29850 | 1126 |
| 363 | 20230913 | 130600 | 14635554950 | 29850 | 29750 | 29900 | 29750 | 557 |
| 364 | 20230913 | 130500 | 14618938600 | 29750 | 29900 | 29900 | 29650 | 1344 |
| 365 | 20230913 | 130400 | 14578904600 | 29900 | 29900 | 29950 | 29900 | 1740 |
| 366 | 20230913 | 130300 | 14526856900 | 29850 | 29900 | 30000 | 29850 | 2769 |
| 367 | 20230913 | 130200 | 14443890750 | 29900 | 29800 | 29950 | 29800 | 2338 |
| 368 | 20230913 | 130100 | 14374039750 | 29800 | 29800 | 29800 | 29750 | 729 |
| 369 | 20230913 | 130000 | 14352333550 | 29750 | 29800 | 29800 | 29750 | 467 |
| 370 | 20230913 | 125900 | 14338420400 | 29850 | 29750 | 29850 | 29750 | 731 |
| 371 | 20230913 | 125800 | 14316644550 | 29750 | 29750 | 29800 | 29700 | 427 |
| 372 | 20230913 | 125700 | 14303937100 | 29750 | 29650 | 29750 | 29550 | 653 |
| 373 | 20230913 | 125600 | 14284598600 | 29600 | 29650 | 29700 | 29600 | 1566 |
| 374 | 20230913 | 125500 | 14238158300 | 29650 | 29800 | 29800 | 29650 | 846 |
| 375 | 20230913 | 125400 | 14213019100 | 29700 | 29900 | 29950 | 29650 | 5270 |
| 376 | 20230913 | 125300 | 14055718150 | 29900 | 29800 | 30050 | 29800 | 11067 |
| 377 | 20230913 | 125200 | 13724427800 | 29800 | 29500 | 29800 | 29500 | 5758 |
| 378 | 20230913 | 125100 | 13553705400 | 29500 | 29500 | 29550 | 29500 | 473 |
| 379 | 20230913 | 125000 | 13539742350 | 29550 | 29550 | 29550 | 29500 | 540 |
| 380 | 20230913 | 124900 | 13523795750 | 29500 | 29500 | 29550 | 29500 | 299 |
| 381 | 20230913 | 124800 | 13514967900 | 29500 | 29400 | 29500 | 29400 | 934 |
| 382 | 20230913 | 124700 | 13487431100 | 29450 | 29450 | 29450 | 29350 | 1036 |
| 383 | 20230913 | 124600 | 13456963200 | 29400 | 29500 | 29500 | 29350 | 392 |
| 384 | 20230913 | 124500 | 13445429050 | 29450 | 29400 | 29500 | 29400 | 264 |
| 385 | 20230913 | 124400 | 13437654400 | 29450 | 29400 | 29450 | 29350 | 502 |
| 386 | 20230913 | 124300 | 13422897600 | 29400 | 29400 | 29450 | 29350 | 652 |
| 387 | 20230913 | 124200 | 13403725000 | 29450 | 29400 | 29450 | 29400 | 144 |
| 388 | 20230913 | 124100 | 13399486500 | 29400 | 29450 | 29500 | 29300 | 698 |
| 389 | 20230913 | 124000 | 13378976100 | 29450 | 29500 | 29500 | 29450 | 293 |
| 390 | 20230913 | 123900 | 13370337100 | 29500 | 29500 | 29550 | 29450 | 460 |
| 391 | 20230913 | 123800 | 13356750300 | 29550 | 29450 | 29550 | 29400 | 237 |
| 392 | 20230913 | 123700 | 13349761950 | 29450 | 29450 | 29500 | 29400 | 403 |
| 393 | 20230913 | 123600 | 13337887150 | 29450 | 29500 | 29500 | 29450 | 307 |
| 394 | 20230913 | 123500 | 13328837600 | 29500 | 29500 | 29500 | 29400 | 197 |
| 395 | 20230913 | 123400 | 13323028550 | 29450 | 29300 | 29450 | 29300 | 1060 |
| 396 | 20230913 | 123300 | 13291834350 | 29350 | 29400 | 29400 | 29350 | 61 |
| 397 | 20230913 | 123200 | 13290042850 | 29350 | 29400 | 29400 | 29350 | 285 |
| 398 | 20230913 | 123100 | 13281668150 | 29400 | 29400 | 29400 | 29350 | 204 |
| 399 | 20230913 | 123000 | 13275671300 | 29350 | 29350 | 29400 | 29350 | 127 |
| 400 | 20230913 | 122900 | 13271939600 | 29350 | 29400 | 29400 | 29350 | 188 |
| 401 | 20230913 | 122800 | 13266413400 | 29400 | 29400 | 29400 | 29350 | 240 |
| 402 | 20230913 | 122700 | 13259359400 | 29350 | 29450 | 29450 | 29350 | 223 |
| 403 | 20230913 | 122600 | 13252803350 | 29400 | 29400 | 29450 | 29350 | 507 |
| 404 | 20230913 | 122500 | 13237892550 | 29400 | 29300 | 29400 | 29250 | 200 |
| 405 | 20230913 | 122400 | 13232026250 | 29350 | 29300 | 29350 | 29300 | 149 |
| 406 | 20230913 | 122300 | 13227657150 | 29350 | 29300 | 29350 | 29250 | 688 |
| 407 | 20230913 | 122200 | 13207516900 | 29300 | 29350 | 29350 | 29300 | 568 |
| 408 | 20230913 | 122100 | 13190870350 | 29300 | 29300 | 29350 | 29300 | 282 |
| 409 | 20230913 | 122000 | 13182598400 | 29350 | 29350 | 29400 | 29300 | 101 |
| 410 | 20230913 | 121900 | 13179633850 | 29400 | 29350 | 29400 | 29300 | 326 |
| 411 | 20230913 | 121800 | 13170060500 | 29400 | 29400 | 29400 | 29350 | 238 |
| 412 | 20230913 | 121700 | 13163063350 | 29350 | 29400 | 29450 | 29350 | 609 |
| 413 | 20230913 | 121600 | 13145157400 | 29400 | 29350 | 29450 | 29350 | 482 |
| 414 | 20230913 | 121500 | 13130988650 | 29350 | 29250 | 29400 | 29150 | 545 |
| 415 | 20230913 | 121400 | 13115004500 | 29250 | 29300 | 29300 | 29150 | 209 |
| 416 | 20230913 | 121300 | 13108891350 | 29250 | 29150 | 29300 | 29150 | 402 |
| 417 | 20230913 | 121200 | 13097134900 | 29150 | 29150 | 29200 | 29150 | 179 |
| 418 | 20230913 | 121100 | 13091910450 | 29150 | 29200 | 29200 | 29150 | 113 |
| 419 | 20230913 | 121000 | 13088612250 | 29200 | 29150 | 29200 | 29150 | 177 |
| 420 | 20230913 | 120900 | 13083444550 | 29200 | 29100 | 29200 | 29100 | 169 |
| 421 | 20230913 | 120800 | 13078519400 | 29150 | 29200 | 29200 | 29100 | 210 |
| 422 | 20230913 | 120700 | 13072395650 | 29200 | 29100 | 29200 | 29050 | 576 |
| 423 | 20230913 | 120600 | 13055626000 | 29150 | 29200 | 29200 | 29100 | 355 |
| 424 | 20230913 | 120500 | 13045278400 | 29200 | 29200 | 29200 | 29150 | 260 |
| 425 | 20230913 | 120400 | 13037686600 | 29150 | 29250 | 29250 | 29150 | 257 |
| 426 | 20230913 | 120300 | 13030180900 | 29250 | 29250 | 29300 | 29150 | 170 |
| 427 | 20230913 | 120200 | 13025210200 | 29300 | 29200 | 29300 | 29150 | 295 |
| 428 | 20230913 | 120100 | 13016582650 | 29200 | 29250 | 29300 | 29200 | 191 |
| 429 | 20230913 | 120000 | 13010990250 | 29250 | 29300 | 29300 | 29200 | 119 |
| 430 | 20230913 | 115900 | 13007505700 | 29300 | 29250 | 29300 | 29200 | 246 |
| 431 | 20230913 | 115800 | 13000306450 | 29250 | 29300 | 29300 | 29200 | 179 |
| 432 | 20230913 | 115700 | 12995067050 | 29250 | 29150 | 29250 | 29100 | 525 |
| 433 | 20230913 | 115600 | 12979753750 | 29150 | 29150 | 29150 | 29050 | 148 |
| 434 | 20230913 | 115500 | 12975443450 | 29050 | 29050 | 29150 | 29050 | 509 |
| 435 | 20230913 | 115400 | 12960636800 | 29100 | 29150 | 29150 | 29000 | 530 |
| 436 | 20230913 | 115300 | 12945238700 | 29150 | 29150 | 29200 | 29050 | 690 |
| 437 | 20230913 | 115200 | 12925150450 | 29250 | 29200 | 29350 | 29150 | 153 |
| 438 | 20230913 | 115100 | 12920678200 | 29200 | 29150 | 29200 | 29100 | 195 |
| 439 | 20230913 | 115000 | 12914991600 | 29150 | 29200 | 29200 | 29100 | 328 |
| 440 | 20230913 | 114900 | 12905433250 | 29200 | 29150 | 29200 | 29100 | 445 |
| 441 | 20230913 | 114800 | 12892459950 | 29150 | 29350 | 29400 | 29150 | 458 |
| 442 | 20230913 | 114700 | 12879058050 | 29400 | 29350 | 29400 | 29300 | 444 |
| 443 | 20230913 | 114600 | 12866016350 | 29300 | 29300 | 29350 | 29250 | 279 |
| 444 | 20230913 | 114500 | 12857832050 | 29350 | 29400 | 29400 | 29300 | 57 |
| 445 | 20230913 | 114400 | 12856160950 | 29300 | 29350 | 29400 | 29250 | 606 |
| 446 | 20230913 | 114300 | 12838403100 | 29300 | 29350 | 29350 | 29300 | 108 |
| 447 | 20230913 | 114200 | 12835233750 | 29350 | 29350 | 29400 | 29300 | 327 |
| 448 | 20230913 | 114100 | 12825634600 | 29350 | 29400 | 29400 | 29350 | 341 |
| 449 | 20230913 | 114000 | 12815611350 | 29350 | 29350 | 29400 | 29350 | 326 |
| 450 | 20230913 | 113900 | 12806040500 | 29350 | 29400 | 29450 | 29350 | 257 |
| 451 | 20230913 | 113800 | 12798483750 | 29450 | 29450 | 29450 | 29400 | 210 |
| 452 | 20230913 | 113700 | 12792301350 | 29450 | 29400 | 29450 | 29350 | 351 |
| 453 | 20230913 | 113600 | 12781978250 | 29400 | 29450 | 29450 | 29350 | 371 |
| 454 | 20230913 | 113500 | 12771068150 | 29400 | 29400 | 29450 | 29400 | 171 |
| 455 | 20230913 | 113400 | 12766033750 | 29400 | 29400 | 29400 | 29350 | 427 |
| 456 | 20230913 | 113300 | 12753482250 | 29400 | 29300 | 29450 | 29300 | 418 |
| 457 | 20230913 | 113200 | 12741215750 | 29300 | 29300 | 29350 | 29250 | 269 |
| 458 | 20230913 | 113100 | 12733331400 | 29300 | 29200 | 29300 | 29200 | 350 |
| 459 | 20230913 | 113000 | 12723098950 | 29200 | 29150 | 29200 | 29150 | 251 |
| 460 | 20230913 | 112900 | 12715776250 | 29100 | 29200 | 29200 | 29100 | 393 |
| 461 | 20230913 | 112800 | 12704326850 | 29150 | 29100 | 29150 | 29050 | 1193 |
| 462 | 20230913 | 112700 | 12669595950 | 29100 | 29150 | 29150 | 29100 | 970 |
| 463 | 20230913 | 112600 | 12641364750 | 29100 | 29150 | 29200 | 29100 | 669 |
| 464 | 20230913 | 112500 | 12621858500 | 29200 | 29150 | 29200 | 29150 | 210 |
| 465 | 20230913 | 112400 | 12615734400 | 29150 | 29200 | 29250 | 29150 | 424 |
| 466 | 20230913 | 112300 | 12603362700 | 29150 | 29150 | 29200 | 29150 | 317 |
| 467 | 20230913 | 112200 | 12594118350 | 29150 | 29200 | 29200 | 29150 | 455 |
| 468 | 20230913 | 112100 | 12580847150 | 29200 | 29200 | 29250 | 29150 | 357 |
| 469 | 20230913 | 112000 | 12570420000 | 29200 | 29200 | 29250 | 29150 | 550 |
| 470 | 20230913 | 111900 | 12554363750 | 29200 | 29150 | 29300 | 29150 | 842 |
| 471 | 20230913 | 111800 | 12529743450 | 29200 | 29300 | 29300 | 29150 | 2135 |
| 472 | 20230913 | 111700 | 12467342650 | 29250 | 29300 | 29350 | 29250 | 1129 |
| 473 | 20230913 | 111600 | 12434255350 | 29300 | 29500 | 29500 | 29300 | 1893 |
| 474 | 20230913 | 111500 | 12378654500 | 29450 | 29500 | 29500 | 29450 | 771 |
| 475 | 20230913 | 111400 | 12355938000 | 29500 | 29550 | 29550 | 29450 | 556 |
| 476 | 20230913 | 111300 | 12339557950 | 29550 | 29450 | 29550 | 29450 | 551 |
| 477 | 20230913 | 111200 | 12323311600 | 29500 | 29500 | 29500 | 29450 | 865 |
| 478 | 20230913 | 111100 | 12297822600 | 29550 | 29450 | 29550 | 29450 | 778 |
| 479 | 20230913 | 111000 | 12274865000 | 29500 | 29550 | 29550 | 29450 | 489 |
| 480 | 20230913 | 110900 | 12260440850 | 29500 | 29550 | 29550 | 29500 | 587 |
| 481 | 20230913 | 110800 | 12243115250 | 29550 | 29500 | 29550 | 29500 | 491 |
| 482 | 20230913 | 110700 | 12228621750 | 29500 | 29650 | 29650 | 29500 | 483 |
| 483 | 20230913 | 110600 | 12214328400 | 29650 | 29350 | 29650 | 29300 | 971 |
| 484 | 20230913 | 110500 | 12185671850 | 29350 | 29450 | 29450 | 29300 | 1787 |
| 485 | 20230913 | 110400 | 12133240400 | 29450 | 29550 | 29550 | 29400 | 403 |
| 486 | 20230913 | 110300 | 12121353550 | 29550 | 29550 | 29600 | 29500 | 576 |
| 487 | 20230913 | 110200 | 12104334400 | 29500 | 29550 | 29650 | 29500 | 820 |
| 488 | 20230913 | 110100 | 12080077400 | 29600 | 29650 | 29700 | 29550 | 284 |
| 489 | 20230913 | 110000 | 12071670050 | 29700 | 29700 | 29850 | 29600 | 5209 |
| 490 | 20230913 | 105900 | 11916581750 | 29700 | 29500 | 29750 | 29450 | 2079 |
| 491 | 20230913 | 105800 | 11855060000 | 29450 | 29250 | 29450 | 29250 | 1907 |
| 492 | 20230913 | 105700 | 11799074100 | 29300 | 29400 | 29450 | 29250 | 1740 |
| 493 | 20230913 | 105600 | 11747932150 | 29400 | 29550 | 29550 | 29400 | 1793 |
| 494 | 20230913 | 105500 | 11695133650 | 29500 | 29550 | 29600 | 29500 | 3043 |
| 495 | 20230913 | 105400 | 11605328050 | 29550 | 29700 | 29700 | 29500 | 8306 |
| 496 | 20230913 | 105300 | 11360245500 | 29650 | 29750 | 29850 | 29650 | 5667 |
| 497 | 20230913 | 105200 | 11191626600 | 29750 | 30000 | 30000 | 29750 | 2139 |
| 498 | 20230913 | 105100 | 11127731250 | 30000 | 29750 | 30000 | 29600 | 16451 |
| 499 | 20230913 | 105000 | 10636024800 | 29750 | 29200 | 29800 | 29200 | 9190 |
| 500 | 20230913 | 104900 | 10363914600 | 29200 | 29100 | 29200 | 29050 | 1166 |
| 501 | 20230913 | 104800 | 10329952500 | 29150 | 29100 | 29150 | 29050 | 962 |
| 502 | 20230913 | 104700 | 10301955350 | 29150 | 29200 | 29200 | 29100 | 181 |
| 503 | 20230913 | 104600 | 10296679050 | 29200 | 29050 | 29200 | 29050 | 400 |
| 504 | 20230913 | 104500 | 10285025350 | 29050 | 29050 | 29100 | 29050 | 724 |
| 505 | 20230913 | 104400 | 10263990150 | 29050 | 29050 | 29100 | 29000 | 1623 |
| 506 | 20230913 | 104300 | 10216892550 | 29050 | 29200 | 29200 | 29050 | 834 |
| 507 | 20230913 | 104200 | 10192601750 | 29200 | 29300 | 29300 | 29150 | 382 |
| 508 | 20230913 | 104100 | 10181454750 | 29250 | 29250 | 29300 | 29250 | 774 |
| 509 | 20230913 | 104000 | 10158804250 | 29250 | 29200 | 29350 | 29200 | 971 |
| 510 | 20230913 | 103900 | 10130385100 | 29200 | 29400 | 29400 | 29200 | 701 |
| 511 | 20230913 | 103800 | 10109867700 | 29350 | 29400 | 29450 | 29300 | 655 |
| 512 | 20230913 | 103700 | 10090619200 | 29400 | 29050 | 29400 | 29050 | 1147 |
| 513 | 20230913 | 103600 | 10057096100 | 29100 | 29600 | 29650 | 29000 | 2000 |
| 514 | 20230913 | 103500 | 9998357550 | 29600 | 29000 | 29800 | 29000 | 10071 |
| 515 | 20230913 | 103400 | 9701670950 | 29050 | 29050 | 29100 | 29050 | 574 |
| 516 | 20230913 | 103300 | 9684975000 | 29100 | 29100 | 29100 | 28950 | 266 |
| 517 | 20230913 | 103200 | 9677251800 | 29100 | 28850 | 29100 | 28850 | 522 |
| 518 | 20230913 | 103100 | 9662136750 | 28900 | 28950 | 29000 | 28850 | 985 |
| 519 | 20230913 | 103000 | 9633605500 | 29000 | 28800 | 29000 | 28750 | 791 |
| 520 | 20230913 | 102900 | 9610762900 | 28800 | 28650 | 28800 | 28650 | 420 |
| 521 | 20230913 | 102800 | 9598698550 | 28650 | 28800 | 28800 | 28650 | 1901 |
| 522 | 20230913 | 102700 | 9544106250 | 28800 | 28900 | 28900 | 28750 | 351 |
| 523 | 20230913 | 102600 | 9533999750 | 28850 | 29050 | 29050 | 28850 | 645 |
| 524 | 20230913 | 102500 | 9515340900 | 29000 | 28750 | 29100 | 28750 | 1112 |
| 525 | 20230913 | 102400 | 9483199650 | 28750 | 28800 | 28850 | 28750 | 786 |
| 526 | 20230913 | 102300 | 9460563300 | 28800 | 28800 | 28850 | 28750 | 2654 |
| 527 | 20230913 | 102200 | 9384200550 | 28900 | 28900 | 28900 | 28850 | 723 |
| 528 | 20230913 | 102100 | 9363313850 | 28950 | 29100 | 29150 | 28850 | 3409 |
| 529 | 20230913 | 102000 | 9264435100 | 29100 | 29100 | 29150 | 29100 | 802 |
| 530 | 20230913 | 101900 | 9241087550 | 29100 | 29050 | 29100 | 29000 | 1865 |
| 531 | 20230913 | 101800 | 9186882400 | 29000 | 28850 | 29050 | 28800 | 2027 |
| 532 | 20230913 | 101700 | 9128266800 | 28900 | 28800 | 28900 | 28750 | 991 |
| 533 | 20230913 | 101600 | 9099703500 | 28800 | 28600 | 28800 | 28600 | 1501 |
| 534 | 20230913 | 101500 | 9056668000 | 28600 | 28600 | 28650 | 28600 | 958 |
| 535 | 20230913 | 101400 | 9029262950 | 28550 | 28650 | 28650 | 28500 | 2498 |
| 536 | 20230913 | 101300 | 8957844550 | 28600 | 28700 | 28700 | 28600 | 1534 |
| 537 | 20230913 | 101200 | 8913930700 | 28700 | 28700 | 28850 | 28700 | 1397 |
| 538 | 20230913 | 101100 | 8873758900 | 28600 | 28650 | 28650 | 28550 | 1771 |
| 539 | 20230913 | 101000 | 8823100700 | 28650 | 28600 | 28700 | 28500 | 1535 |
| 540 | 20230913 | 100900 | 8779164950 | 28500 | 28150 | 28550 | 28150 | 3349 |
| 541 | 20230913 | 100800 | 8684061950 | 28200 | 28600 | 28650 | 28150 | 5787 |
| 542 | 20230913 | 100700 | 8519693100 | 28600 | 28650 | 28700 | 28500 | 6134 |
| 543 | 20230913 | 100600 | 8344239850 | 28650 | 29000 | 29050 | 28600 | 11412 |
| 544 | 20230913 | 100500 | 8014473450 | 29000 | 29050 | 29100 | 29000 | 2377 |
| 545 | 20230913 | 100400 | 7945468450 | 29050 | 29100 | 29100 | 29000 | 710 |
| 546 | 20230913 | 100300 | 7924843150 | 29050 | 29150 | 29150 | 29000 | 943 |
| 547 | 20230913 | 100200 | 7897435150 | 29150 | 29050 | 29250 | 29000 | 4838 |
| 548 | 20230913 | 100100 | 7756473800 | 29100 | 29150 | 29150 | 29050 | 1439 |
| 549 | 20230913 | 100000 | 7714632000 | 29150 | 29150 | 29200 | 29100 | 1500 |
| 550 | 20230913 | 095900 | 7670879100 | 29150 | 29100 | 29150 | 29000 | 6160 |
| 551 | 20230913 | 095800 | 7491803800 | 29050 | 29300 | 29300 | 29050 | 2100 |
| 552 | 20230913 | 095700 | 7430657950 | 29300 | 29400 | 29400 | 29050 | 6308 |
| 553 | 20230913 | 095600 | 7246624000 | 29400 | 29450 | 29500 | 29400 | 1278 |
| 554 | 20230913 | 095500 | 7208963600 | 29500 | 29300 | 29500 | 29300 | 2231 |
| 555 | 20230913 | 095400 | 7143346750 | 29400 | 29400 | 29450 | 29250 | 4588 |
| 556 | 20230913 | 095300 | 7008639750 | 29400 | 29450 | 29550 | 29300 | 3858 |
| 557 | 20230913 | 095200 | 6895200150 | 29400 | 29800 | 29800 | 29250 | 5909 |
| 558 | 20230913 | 095100 | 6721425050 | 29750 | 29750 | 29800 | 29650 | 3926 |
| 559 | 20230913 | 095000 | 6604645950 | 29700 | 30150 | 30200 | 29700 | 12688 |
| 560 | 20230913 | 094900 | 6223317550 | 30150 | 29750 | 30150 | 29650 | 18045 |
| 561 | 20230913 | 094800 | 5683051100 | 29700 | 29650 | 29850 | 29100 | 15586 |
| 562 | 20230913 | 094700 | 5222615100 | 29750 | 30000 | 30450 | 29650 | 33395 |
| 563 | 20230913 | 094600 | 4219131900 | 30000 | 29150 | 30000 | 29100 | 37616 |
| 564 | 20230913 | 094500 | 3107994900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 565 | 20230913 | 094400 | 3107994900 | 28950 | 28950 | 28950 | 28950 | 0 |
| 566 | 20230913 | 094300 | 3107994900 | 28950 | 28850 | 28950 | 28850 | 5718 |
| 567 | 20230913 | 094200 | 2942584950 | 28850 | 28650 | 28900 | 28550 | 5947 |
| 568 | 20230913 | 094100 | 2771535050 | 28650 | 28900 | 28900 | 28600 | 5616 |
| 569 | 20230913 | 094000 | 2610138400 | 28900 | 28500 | 28950 | 28500 | 17314 |
| 570 | 20230913 | 093900 | 2111151700 | 28500 | 28550 | 28600 | 28450 | 6441 |
| 571 | 20230913 | 093800 | 1927219250 | 28550 | 28250 | 28550 | 28250 | 8817 |
| 572 | 20230913 | 093700 | 1676662250 | 28300 | 28150 | 28350 | 28150 | 3426 |
| 573 | 20230913 | 093600 | 1579752400 | 28150 | 28200 | 28250 | 28150 | 1488 |
| 574 | 20230913 | 093500 | 1537791250 | 28250 | 28350 | 28400 | 28250 | 3018 |
| 575 | 20230913 | 093400 | 1452254950 | 28350 | 28300 | 28350 | 28200 | 3731 |
| 576 | 20230913 | 093300 | 1346750800 | 28250 | 28150 | 28250 | 28100 | 5097 |
| 577 | 20230913 | 093200 | 1203075000 | 28150 | 28050 | 28300 | 28050 | 3870 |
| 578 | 20230913 | 093100 | 1094046250 | 28050 | 27750 | 28250 | 27700 | 8160 |
| 579 | 20230913 | 093000 | 865892900 | 27800 | 27700 | 27800 | 27650 | 2331 |
| 580 | 20230913 | 092900 | 801235750 | 27650 | 27450 | 27700 | 27400 | 2447 |
| 581 | 20230913 | 092800 | 733785000 | 27400 | 27450 | 27450 | 27400 | 1245 |
| 582 | 20230913 | 092700 | 699611600 | 27450 | 27350 | 27450 | 27300 | 2641 |
| 583 | 20230913 | 092600 | 627270050 | 27350 | 27300 | 27350 | 27300 | 1170 |
| 584 | 20230913 | 092500 | 595313100 | 27300 | 27250 | 27300 | 27250 | 726 |
| 585 | 20230913 | 092400 | 575497650 | 27250 | 27250 | 27300 | 27200 | 928 |
| 586 | 20230913 | 092300 | 550190850 | 27250 | 27200 | 27350 | 27200 | 2258 |
| 587 | 20230913 | 092200 | 488568250 | 27200 | 27200 | 27200 | 27150 | 727 |
| 588 | 20230913 | 092100 | 468795450 | 27200 | 27100 | 27200 | 27100 | 193 |
| 589 | 20230913 | 092000 | 463553700 | 27150 | 27200 | 27200 | 27100 | 605 |
| 590 | 20230913 | 091900 | 447121400 | 27200 | 27200 | 27200 | 27150 | 302 |
| 591 | 20230913 | 091800 | 438907750 | 27200 | 27150 | 27200 | 27150 | 312 |
| 592 | 20230913 | 091700 | 430424500 | 27200 | 27200 | 27200 | 27150 | 419 |
| 593 | 20230913 | 091600 | 419028650 | 27200 | 27150 | 27200 | 27150 | 542 |
| 594 | 20230913 | 091500 | 404301700 | 27150 | 27150 | 27150 | 27100 | 322 |
| 595 | 20230913 | 091400 | 395560100 | 27150 | 27200 | 27200 | 27100 | 855 |
| 596 | 20230913 | 091300 | 372352700 | 27250 | 27150 | 27250 | 27100 | 968 |
| 597 | 20230913 | 091200 | 346062250 | 27150 | 27100 | 27150 | 27050 | 733 |
| 598 | 20230913 | 091100 | 326197600 | 27100 | 27100 | 27100 | 27050 | 402 |
| 599 | 20230913 | 091000 | 315319100 | 27100 | 27150 | 27150 | 27050 | 887 |
| 600 | 20230913 | 090900 | 291279750 | 27150 | 27200 | 27250 | 27100 | 504 |
| 601 | 20230913 | 090800 | 277571400 | 27200 | 27200 | 27250 | 27150 | 572 |
| 602 | 20230913 | 090700 | 262019700 | 27200 | 27050 | 27250 | 27050 | 1347 |
| 603 | 20230913 | 090600 | 225458000 | 27100 | 27050 | 27100 | 27000 | 582 |
| 604 | 20230913 | 090500 | 209714850 | 27050 | 27050 | 27100 | 27050 | 559 |
| 605 | 20230913 | 090400 | 194592500 | 27100 | 27050 | 27100 | 26950 | 1601 |
| 606 | 20230913 | 090300 | 151306550 | 27100 | 27000 | 27100 | 27000 | 1238 |
| 607 | 20230913 | 090200 | 117792100 | 27000 | 26850 | 27000 | 26850 | 1007 |
| 608 | 20230913 | 090100 | 90691150 | 26850 | 26950 | 26950 | 26650 | 1510 |
| 609 | 20230913 | 090000 | 50281300 | 26900 | 26350 | 26900 | 26350 | 1884 |