34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 3 | 20230913 | 192600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20230913 | 192500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20230913 | 192400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20230913 | 192300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20230913 | 192200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20230913 | 192100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20230913 | 192000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20230913 | 191900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20230913 | 191800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20230913 | 191700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20230913 | 191600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20230913 | 191500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20230913 | 191400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20230913 | 191300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20230913 | 191200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20230913 | 191100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20230913 | 191000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20230913 | 190900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20230913 | 190800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20230913 | 190700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20230913 | 190600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20230913 | 190500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20230913 | 190400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20230913 | 190300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20230913 | 190200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20230913 | 190100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20230913 | 190000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20230913 | 185900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20230913 | 185800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20230913 | 185700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 33 | 20230913 | 185600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20230913 | 185500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20230913 | 185400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20230913 | 185300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20230913 | 185200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20230913 | 185100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20230913 | 185000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20230913 | 184900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20230913 | 184800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20230913 | 184700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20230913 | 184600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20230913 | 184500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20230913 | 184400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20230913 | 184300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20230913 | 184200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20230913 | 184100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20230913 | 184000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20230913 | 183900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20230913 | 183800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20230913 | 183700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20230913 | 183600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20230913 | 183500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20230913 | 183400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20230913 | 183300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20230913 | 183200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20230913 | 183100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20230913 | 183000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20230913 | 182900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20230913 | 182800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20230913 | 182700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 63 | 20230913 | 182600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20230913 | 182500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20230913 | 182400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20230913 | 182300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20230913 | 182200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20230913 | 182100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20230913 | 182000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20230913 | 181900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20230913 | 181800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20230913 | 181700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20230913 | 181600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20230913 | 181500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20230913 | 181400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20230913 | 181300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20230913 | 181200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20230913 | 181100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20230913 | 181000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20230913 | 180900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20230913 | 180800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20230913 | 180700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20230913 | 180600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20230913 | 180500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20230913 | 180400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20230913 | 180300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20230913 | 180200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20230913 | 180100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20230913 | 180000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20230913 | 175900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20230913 | 175800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20230913 | 175700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 93 | 20230913 | 175600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20230913 | 175500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20230913 | 175400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20230913 | 175300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20230913 | 175200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20230913 | 175100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20230913 | 175000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20230913 | 174900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20230913 | 174800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20230913 | 174700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20230913 | 174600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20230913 | 174500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20230913 | 174400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20230913 | 174300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20230913 | 174200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20230913 | 174100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20230913 | 174000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20230913 | 173900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20230913 | 173800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20230913 | 173700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20230913 | 173600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20230913 | 173500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20230913 | 173400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20230913 | 173300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20230913 | 173200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20230913 | 173100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20230913 | 173000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20230913 | 172900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20230913 | 172800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20230913 | 172700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 123 | 20230913 | 172600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20230913 | 172500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20230913 | 172400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20230913 | 172300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20230913 | 172200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20230913 | 172100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20230913 | 172000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20230913 | 171900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20230913 | 171800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20230913 | 171700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20230913 | 171600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20230913 | 171500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20230913 | 171400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20230913 | 171300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20230913 | 171200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20230913 | 171100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20230913 | 171000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20230913 | 170900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20230913 | 170800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20230913 | 170700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20230913 | 170600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20230913 | 170500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20230913 | 170400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20230913 | 170300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20230913 | 170200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20230913 | 170100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20230913 | 170000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20230913 | 165900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20230913 | 165800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20230913 | 165700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 153 | 20230913 | 165600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20230913 | 165500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20230913 | 165400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20230913 | 165300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20230913 | 165200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20230913 | 165100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20230913 | 165000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20230913 | 164900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20230913 | 164800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20230913 | 164700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20230913 | 164600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20230913 | 164500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20230913 | 164400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20230913 | 164300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20230913 | 164200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20230913 | 164100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20230913 | 164000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20230913 | 163900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20230913 | 163800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20230913 | 163700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20230913 | 163600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20230913 | 163500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20230913 | 163400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20230913 | 163300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20230913 | 163200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20230913 | 163100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20230913 | 163000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20230913 | 162900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20230913 | 162800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20230913 | 162700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 183 | 20230913 | 162600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20230913 | 162500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20230913 | 162400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20230913 | 162300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20230913 | 162200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20230913 | 162100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20230913 | 162000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20230913 | 161900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20230913 | 161800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20230913 | 161700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20230913 | 161600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20230913 | 161500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20230913 | 161400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20230913 | 161300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20230913 | 161200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20230913 | 161100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20230913 | 161000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20230913 | 160900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20230913 | 160800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20230913 | 160700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20230913 | 160600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20230913 | 160500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20230913 | 160400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20230913 | 160300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20230913 | 160200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20230913 | 160100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20230913 | 160000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20230913 | 155900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20230913 | 155800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20230913 | 155700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 213 | 20230913 | 155600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20230913 | 155500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20230913 | 155400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20230913 | 155300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20230913 | 155200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20230913 | 155100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20230913 | 155000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20230913 | 154900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20230913 | 154800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20230913 | 154700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20230913 | 154600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20230913 | 154500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20230913 | 154400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20230913 | 154300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20230913 | 154200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230913 | 154100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230913 | 154000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230913 | 153900 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230913 | 153800 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230913 | 153700 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230913 | 153600 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230913 | 153500 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230913 | 153400 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20230913 | 153300 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20230913 | 153200 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20230913 | 153100 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20230913 | 153000 | 70790175350 | 45800 | 45800 | 45800 | 45800 | 15329 |
| 240 | 20230913 | 152900 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 241 | 20230913 | 152800 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 242 | 20230913 | 152700 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 243 | 20230913 | 152600 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 244 | 20230913 | 152500 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 245 | 20230913 | 152400 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 246 | 20230913 | 152300 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 247 | 20230913 | 152200 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 248 | 20230913 | 152100 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 249 | 20230913 | 152000 | 70088107150 | 45900 | 45900 | 45900 | 45900 | 0 |
| 250 | 20230913 | 151900 | 70088107150 | 45900 | 45900 | 45950 | 45850 | 7863 |
| 251 | 20230913 | 151800 | 69727146750 | 45900 | 46000 | 46000 | 45750 | 7150 |
| 252 | 20230913 | 151700 | 69399067850 | 45900 | 45750 | 46100 | 45750 | 10020 |
| 253 | 20230913 | 151600 | 68939089800 | 45750 | 45650 | 45800 | 45600 | 8861 |
| 254 | 20230913 | 151500 | 68534197200 | 45650 | 45450 | 45650 | 45400 | 4196 |
| 255 | 20230913 | 151400 | 68343091200 | 45450 | 45350 | 45500 | 45200 | 4766 |
| 256 | 20230913 | 151300 | 68126973850 | 45350 | 45500 | 45650 | 45200 | 9790 |
| 257 | 20230913 | 151200 | 67682082700 | 45500 | 45100 | 45500 | 45100 | 6810 |
| 258 | 20230913 | 151100 | 67373946700 | 45050 | 44800 | 45400 | 44800 | 9780 |
| 259 | 20230913 | 151000 | 66932755150 | 44800 | 44950 | 45000 | 44600 | 16723 |
| 260 | 20230913 | 150900 | 66183740750 | 44900 | 44800 | 45300 | 44650 | 16873 |
| 261 | 20230913 | 150800 | 65425041350 | 44650 | 45500 | 45500 | 44500 | 34825 |
| 262 | 20230913 | 150700 | 63858989250 | 45450 | 45550 | 45600 | 45450 | 4862 |
| 263 | 20230913 | 150600 | 63637561450 | 45550 | 45800 | 45850 | 45500 | 7147 |
| 264 | 20230913 | 150500 | 63311154100 | 45800 | 46000 | 46000 | 45800 | 5342 |
| 265 | 20230913 | 150400 | 63065945450 | 46000 | 45850 | 46050 | 45800 | 4801 |
| 266 | 20230913 | 150300 | 62845310850 | 45850 | 45800 | 45900 | 45750 | 3821 |
| 267 | 20230913 | 150200 | 62670261350 | 45750 | 45800 | 45850 | 45750 | 6588 |
| 268 | 20230913 | 150100 | 62368425750 | 45750 | 45650 | 45800 | 45600 | 8318 |
| 269 | 20230913 | 150000 | 61988152250 | 45650 | 45400 | 45750 | 45400 | 7411 |
| 270 | 20230913 | 145900 | 61650315800 | 45500 | 45650 | 45750 | 45050 | 33718 |
| 271 | 20230913 | 145800 | 60121662850 | 45650 | 46050 | 46100 | 45650 | 15756 |
| 272 | 20230913 | 145700 | 59398500650 | 46050 | 46100 | 46100 | 46000 | 3596 |
| 273 | 20230913 | 145600 | 59232915600 | 46100 | 46150 | 46150 | 46050 | 3770 |
| 274 | 20230913 | 145500 | 59059195500 | 46150 | 46050 | 46150 | 46050 | 1749 |
| 275 | 20230913 | 145400 | 58978590250 | 46050 | 46200 | 46200 | 46050 | 2138 |
| 276 | 20230913 | 145300 | 58880069050 | 46100 | 46150 | 46150 | 46050 | 2205 |
| 277 | 20230913 | 145200 | 58778378350 | 46100 | 46200 | 46200 | 46100 | 1437 |
| 278 | 20230913 | 145100 | 58712098650 | 46200 | 46250 | 46250 | 46050 | 2958 |
| 279 | 20230913 | 145000 | 58575684900 | 46300 | 46300 | 46300 | 46150 | 1732 |
| 280 | 20230913 | 144900 | 58495615300 | 46300 | 46300 | 46350 | 46250 | 1519 |
| 281 | 20230913 | 144800 | 58425302750 | 46300 | 46450 | 46500 | 46300 | 1841 |
| 282 | 20230913 | 144700 | 58339864400 | 46500 | 46350 | 46500 | 46350 | 3104 |
| 283 | 20230913 | 144600 | 58195805150 | 46300 | 46300 | 46300 | 46250 | 983 |
| 284 | 20230913 | 144500 | 58150296200 | 46250 | 46250 | 46250 | 46150 | 1883 |
| 285 | 20230913 | 144400 | 58063259450 | 46200 | 46050 | 46250 | 46050 | 2637 |
| 286 | 20230913 | 144300 | 57941548200 | 46100 | 46050 | 46100 | 46000 | 3217 |
| 287 | 20230913 | 144200 | 57793335450 | 46050 | 46100 | 46100 | 46000 | 1387 |
| 288 | 20230913 | 144100 | 57729479400 | 46100 | 46150 | 46150 | 46000 | 2978 |
| 289 | 20230913 | 144000 | 57592298700 | 46150 | 46100 | 46150 | 46000 | 4027 |
| 290 | 20230913 | 143900 | 57406886500 | 46150 | 46200 | 46200 | 46050 | 1767 |
| 291 | 20230913 | 143800 | 57325435850 | 46200 | 46050 | 46200 | 46050 | 2701 |
| 292 | 20230913 | 143700 | 57200998200 | 46050 | 46050 | 46100 | 46000 | 2345 |
| 293 | 20230913 | 143600 | 57092999000 | 46050 | 46100 | 46100 | 46000 | 4092 |
| 294 | 20230913 | 143500 | 56904554200 | 46100 | 46100 | 46150 | 46050 | 2515 |
| 295 | 20230913 | 143400 | 56788637300 | 46100 | 46050 | 46250 | 46050 | 1856 |
| 296 | 20230913 | 143300 | 56703018750 | 46050 | 46200 | 46200 | 46000 | 27687 |
| 297 | 20230913 | 143200 | 55428429850 | 46150 | 46200 | 46300 | 46150 | 3058 |
| 298 | 20230913 | 143100 | 55287156050 | 46200 | 46300 | 46300 | 46200 | 2914 |
| 299 | 20230913 | 143000 | 55152439750 | 46250 | 46200 | 46400 | 46150 | 1480 |
| 300 | 20230913 | 142900 | 55083931250 | 46300 | 46250 | 46300 | 46150 | 5485 |
| 301 | 20230913 | 142800 | 54830560150 | 46200 | 46300 | 46350 | 46200 | 4508 |
| 302 | 20230913 | 142700 | 54622034950 | 46350 | 46400 | 46400 | 46300 | 1924 |
| 303 | 20230913 | 142600 | 54532933050 | 46400 | 46400 | 46400 | 46250 | 3215 |
| 304 | 20230913 | 142500 | 54384014700 | 46400 | 46300 | 46450 | 46250 | 2416 |
| 305 | 20230913 | 142400 | 54272058500 | 46250 | 46400 | 46400 | 46200 | 7734 |
| 306 | 20230913 | 142300 | 53914092850 | 46350 | 46450 | 46550 | 46300 | 3299 |
| 307 | 20230913 | 142200 | 53761045000 | 46500 | 46550 | 46550 | 46400 | 625 |
| 308 | 20230913 | 142100 | 53732001050 | 46550 | 46450 | 46550 | 46400 | 3479 |
| 309 | 20230913 | 142000 | 53570442200 | 46450 | 46650 | 46650 | 46450 | 3410 |
| 310 | 20230913 | 141900 | 53411791400 | 46600 | 46700 | 46700 | 46600 | 1756 |
| 311 | 20230913 | 141800 | 53329894550 | 46650 | 46750 | 46750 | 46650 | 1528 |
| 312 | 20230913 | 141700 | 53258527350 | 46800 | 46700 | 46800 | 46700 | 679 |
| 313 | 20230913 | 141600 | 53226785050 | 46800 | 46700 | 46800 | 46700 | 592 |
| 314 | 20230913 | 141500 | 53199134500 | 46800 | 46650 | 46800 | 46600 | 1131 |
| 315 | 20230913 | 141400 | 53146325200 | 46600 | 46750 | 46750 | 46600 | 2082 |
| 316 | 20230913 | 141300 | 53049209950 | 46800 | 46750 | 46900 | 46650 | 1345 |
| 317 | 20230913 | 141200 | 52986318150 | 46700 | 46850 | 46850 | 46700 | 795 |
| 318 | 20230913 | 141100 | 52949136950 | 46850 | 46950 | 47000 | 46800 | 1617 |
| 319 | 20230913 | 141000 | 52873349700 | 46950 | 47000 | 47050 | 46950 | 647 |
| 320 | 20230913 | 140900 | 52842944800 | 47000 | 47000 | 47000 | 46900 | 665 |
| 321 | 20230913 | 140800 | 52811724400 | 46950 | 47050 | 47100 | 46950 | 1434 |
| 322 | 20230913 | 140700 | 52744278700 | 47100 | 47200 | 47200 | 47050 | 872 |
| 323 | 20230913 | 140600 | 52703195050 | 47100 | 47000 | 47200 | 47000 | 1043 |
| 324 | 20230913 | 140500 | 52654056750 | 47000 | 46900 | 47050 | 46900 | 828 |
| 325 | 20230913 | 140400 | 52615163050 | 46900 | 47200 | 47200 | 46850 | 2844 |
| 326 | 20230913 | 140300 | 52481275800 | 47200 | 47300 | 47350 | 47050 | 3883 |
| 327 | 20230913 | 140200 | 52297747850 | 47300 | 46650 | 47350 | 46650 | 21298 |
| 328 | 20230913 | 140100 | 51296253500 | 46650 | 46700 | 46700 | 46600 | 753 |
| 329 | 20230913 | 140000 | 51261123550 | 46600 | 46700 | 46750 | 46600 | 1887 |
| 330 | 20230913 | 135900 | 51173072850 | 46700 | 46750 | 46800 | 46650 | 2010 |
| 331 | 20230913 | 135800 | 51079150950 | 46750 | 46800 | 46800 | 46750 | 1505 |
| 332 | 20230913 | 135700 | 51008767650 | 46800 | 46800 | 46800 | 46750 | 808 |
| 333 | 20230913 | 135600 | 50970966500 | 46800 | 46800 | 46850 | 46750 | 1107 |
| 334 | 20230913 | 135500 | 50919184250 | 46800 | 46800 | 46850 | 46750 | 1667 |
| 335 | 20230913 | 135400 | 50841149400 | 46800 | 46800 | 46850 | 46800 | 279 |
| 336 | 20230913 | 135300 | 50828091700 | 46800 | 46800 | 46850 | 46750 | 1833 |
| 337 | 20230913 | 135200 | 50742290600 | 46800 | 46700 | 46800 | 46650 | 1473 |
| 338 | 20230913 | 135100 | 50673410600 | 46700 | 46700 | 46750 | 46700 | 259 |
| 339 | 20230913 | 135000 | 50661312250 | 46750 | 46750 | 46750 | 46600 | 911 |
| 340 | 20230913 | 134900 | 50618838500 | 46600 | 46650 | 46800 | 46600 | 819 |
| 341 | 20230913 | 134800 | 50580632450 | 46650 | 46800 | 46800 | 46550 | 8370 |
| 342 | 20230913 | 134700 | 50189840400 | 46800 | 46850 | 46900 | 46800 | 1538 |
| 343 | 20230913 | 134600 | 50117809850 | 46850 | 46900 | 46900 | 46800 | 318 |
| 344 | 20230913 | 134500 | 50102905200 | 46800 | 46800 | 46950 | 46800 | 1592 |
| 345 | 20230913 | 134400 | 50028316050 | 46850 | 46850 | 46850 | 46750 | 1385 |
| 346 | 20230913 | 134300 | 49963503500 | 46850 | 46750 | 46850 | 46700 | 1381 |
| 347 | 20230913 | 134200 | 49898907350 | 46750 | 46700 | 46750 | 46700 | 610 |
| 348 | 20230913 | 134100 | 49870403400 | 46750 | 46800 | 46800 | 46700 | 852 |
| 349 | 20230913 | 134000 | 49830578350 | 46750 | 46850 | 46850 | 46750 | 1807 |
| 350 | 20230913 | 133900 | 49746029800 | 46800 | 46800 | 46900 | 46750 | 3203 |
| 351 | 20230913 | 133800 | 49596026450 | 46750 | 46700 | 46750 | 46650 | 1496 |
| 352 | 20230913 | 133700 | 49526145000 | 46700 | 46550 | 46700 | 46450 | 3149 |
| 353 | 20230913 | 133600 | 49379511250 | 46500 | 46500 | 46500 | 46450 | 2287 |
| 354 | 20230913 | 133500 | 49273216750 | 46500 | 46550 | 46550 | 46500 | 1027 |
| 355 | 20230913 | 133400 | 49225456050 | 46500 | 46450 | 46550 | 46450 | 1109 |
| 356 | 20230913 | 133300 | 49173886900 | 46450 | 46500 | 46550 | 46450 | 1938 |
| 357 | 20230913 | 133200 | 49083737700 | 46500 | 46550 | 46550 | 46450 | 1310 |
| 358 | 20230913 | 133100 | 49022840400 | 46550 | 46600 | 46600 | 46500 | 613 |
| 359 | 20230913 | 133000 | 48994315450 | 46600 | 46500 | 46600 | 46450 | 1956 |
| 360 | 20230913 | 132900 | 48903326800 | 46450 | 46450 | 46550 | 46450 | 1075 |
| 361 | 20230913 | 132800 | 48853354200 | 46450 | 46500 | 46550 | 46450 | 631 |
| 362 | 20230913 | 132700 | 48824030250 | 46500 | 46500 | 46550 | 46450 | 705 |
| 363 | 20230913 | 132600 | 48791254150 | 46500 | 46500 | 46550 | 46450 | 1624 |
| 364 | 20230913 | 132500 | 48715791350 | 46450 | 46450 | 46550 | 46450 | 644 |
| 365 | 20230913 | 132400 | 48685856450 | 46450 | 46550 | 46600 | 46450 | 1390 |
| 366 | 20230913 | 132300 | 48621177450 | 46550 | 46600 | 46600 | 46550 | 1118 |
| 367 | 20230913 | 132200 | 48569133500 | 46550 | 46500 | 46600 | 46500 | 1234 |
| 368 | 20230913 | 132100 | 48511705850 | 46500 | 46550 | 46550 | 46450 | 1069 |
| 369 | 20230913 | 132000 | 48461985450 | 46550 | 46650 | 46650 | 46550 | 1631 |
| 370 | 20230913 | 131900 | 48385977250 | 46650 | 46650 | 46700 | 46600 | 1214 |
| 371 | 20230913 | 131800 | 48329340300 | 46650 | 46600 | 46700 | 46600 | 1202 |
| 372 | 20230913 | 131700 | 48273287500 | 46650 | 46550 | 46650 | 46550 | 1369 |
| 373 | 20230913 | 131600 | 48209489050 | 46600 | 46650 | 46650 | 46500 | 1742 |
| 374 | 20230913 | 131500 | 48128350850 | 46650 | 46400 | 46700 | 46400 | 1655 |
| 375 | 20230913 | 131400 | 48051378100 | 46400 | 46300 | 46450 | 46300 | 1478 |
| 376 | 20230913 | 131300 | 47982845950 | 46300 | 46200 | 46300 | 46150 | 1019 |
| 377 | 20230913 | 131200 | 47935719400 | 46200 | 46150 | 46250 | 46150 | 2071 |
| 378 | 20230913 | 131100 | 47840093600 | 46150 | 46300 | 46300 | 46100 | 7453 |
| 379 | 20230913 | 131000 | 47495817350 | 46300 | 46350 | 46350 | 46250 | 3554 |
| 380 | 20230913 | 130900 | 47331244950 | 46300 | 46350 | 46350 | 46250 | 2878 |
| 381 | 20230913 | 130800 | 47197974150 | 46350 | 46200 | 46450 | 46200 | 3176 |
| 382 | 20230913 | 130700 | 47050868950 | 46250 | 46400 | 46450 | 46200 | 5560 |
| 383 | 20230913 | 130600 | 46793612100 | 46450 | 46400 | 46450 | 46350 | 2356 |
| 384 | 20230913 | 130500 | 46684288100 | 46400 | 46450 | 46450 | 46350 | 2883 |
| 385 | 20230913 | 130400 | 46550535150 | 46350 | 46700 | 46700 | 46200 | 20778 |
| 386 | 20230913 | 130300 | 45585612100 | 46700 | 46700 | 46750 | 46700 | 2279 |
| 387 | 20230913 | 130200 | 45479171750 | 46700 | 46750 | 46800 | 46700 | 978 |
| 388 | 20230913 | 130100 | 45433491800 | 46750 | 46750 | 46800 | 46700 | 1936 |
| 389 | 20230913 | 130000 | 45342994650 | 46750 | 46850 | 46850 | 46750 | 1008 |
| 390 | 20230913 | 125900 | 45295818750 | 46850 | 46850 | 46850 | 46800 | 686 |
| 391 | 20230913 | 125800 | 45263703700 | 46800 | 46850 | 46900 | 46800 | 749 |
| 392 | 20230913 | 125700 | 45228631250 | 46900 | 46850 | 46900 | 46850 | 550 |
| 393 | 20230913 | 125600 | 45202856400 | 46850 | 46850 | 46950 | 46800 | 802 |
| 394 | 20230913 | 125500 | 45165287550 | 46850 | 46800 | 46850 | 46700 | 1965 |
| 395 | 20230913 | 125400 | 45073390050 | 46800 | 46850 | 46950 | 46800 | 1186 |
| 396 | 20230913 | 125300 | 45017827050 | 46850 | 46900 | 46900 | 46850 | 1060 |
| 397 | 20230913 | 125200 | 44968154250 | 46850 | 46850 | 46900 | 46850 | 467 |
| 398 | 20230913 | 125100 | 44946266600 | 46850 | 46800 | 46850 | 46800 | 919 |
| 399 | 20230913 | 125000 | 44903217650 | 46800 | 47000 | 47000 | 46700 | 9359 |
| 400 | 20230913 | 124900 | 44464919250 | 47100 | 47100 | 47200 | 47000 | 268 |
| 401 | 20230913 | 124800 | 44452308650 | 47050 | 47000 | 47050 | 47000 | 675 |
| 402 | 20230913 | 124700 | 44420560400 | 47050 | 46950 | 47050 | 46950 | 1271 |
| 403 | 20230913 | 124600 | 44360838900 | 46950 | 46950 | 47050 | 46950 | 733 |
| 404 | 20230913 | 124500 | 44326404900 | 46950 | 47200 | 47250 | 46950 | 1250 |
| 405 | 20230913 | 124400 | 44267495150 | 47250 | 47400 | 47450 | 47150 | 2230 |
| 406 | 20230913 | 124300 | 44162057650 | 47400 | 47200 | 47400 | 47200 | 4453 |
| 407 | 20230913 | 124200 | 43951374850 | 47200 | 46900 | 47200 | 46900 | 2195 |
| 408 | 20230913 | 124100 | 43848041800 | 46900 | 46950 | 46950 | 46900 | 182 |
| 409 | 20230913 | 124000 | 43839504900 | 46900 | 46900 | 46900 | 46850 | 535 |
| 410 | 20230913 | 123900 | 43814426800 | 46850 | 46900 | 46950 | 46850 | 945 |
| 411 | 20230913 | 123800 | 43770116650 | 46900 | 46900 | 47000 | 46900 | 1477 |
| 412 | 20230913 | 123700 | 43700833550 | 46900 | 47000 | 47050 | 46900 | 461 |
| 413 | 20230913 | 123600 | 43679177800 | 47000 | 47000 | 47100 | 46900 | 544 |
| 414 | 20230913 | 123500 | 43653637200 | 46950 | 46900 | 47100 | 46900 | 547 |
| 415 | 20230913 | 123400 | 43627944300 | 46900 | 46900 | 47000 | 46850 | 892 |
| 416 | 20230913 | 123300 | 43586106150 | 46950 | 46950 | 46950 | 46850 | 245 |
| 417 | 20230913 | 123200 | 43574611750 | 46950 | 46950 | 46950 | 46850 | 1416 |
| 418 | 20230913 | 123100 | 43508185800 | 46950 | 47000 | 47000 | 46950 | 908 |
| 419 | 20230913 | 123000 | 43465531250 | 47000 | 47000 | 47000 | 46950 | 474 |
| 420 | 20230913 | 122900 | 43443253950 | 47000 | 47050 | 47050 | 46950 | 1257 |
| 421 | 20230913 | 122800 | 43384141550 | 47050 | 46950 | 47100 | 46950 | 871 |
| 422 | 20230913 | 122700 | 43343158350 | 46900 | 46900 | 46950 | 46850 | 1179 |
| 423 | 20230913 | 122600 | 43287904750 | 46950 | 47050 | 47050 | 46900 | 575 |
| 424 | 20230913 | 122500 | 43260903950 | 47000 | 46950 | 47050 | 46900 | 587 |
| 425 | 20230913 | 122400 | 43233323300 | 47000 | 46900 | 47000 | 46900 | 520 |
| 426 | 20230913 | 122300 | 43208934100 | 46900 | 46900 | 47000 | 46900 | 866 |
| 427 | 20230913 | 122200 | 43168299350 | 46900 | 47000 | 47000 | 46900 | 381 |
| 428 | 20230913 | 122100 | 43150426400 | 47000 | 47050 | 47100 | 46950 | 620 |
| 429 | 20230913 | 122000 | 43121268700 | 47100 | 47100 | 47100 | 47050 | 585 |
| 430 | 20230913 | 121900 | 43093741300 | 47100 | 47000 | 47100 | 47000 | 935 |
| 431 | 20230913 | 121800 | 43049724650 | 47000 | 46900 | 47050 | 46900 | 548 |
| 432 | 20230913 | 121700 | 43023976700 | 46950 | 46800 | 46950 | 46800 | 1199 |
| 433 | 20230913 | 121600 | 42967790250 | 46800 | 46900 | 46900 | 46800 | 1835 |
| 434 | 20230913 | 121500 | 42881825600 | 46900 | 46850 | 46900 | 46850 | 1513 |
| 435 | 20230913 | 121400 | 42810940900 | 46900 | 46850 | 46900 | 46850 | 1055 |
| 436 | 20230913 | 121300 | 42761507500 | 46900 | 46950 | 46950 | 46850 | 1528 |
| 437 | 20230913 | 121200 | 42689847750 | 46950 | 46950 | 47000 | 46900 | 1008 |
| 438 | 20230913 | 121100 | 42642534550 | 46950 | 46950 | 46950 | 46900 | 283 |
| 439 | 20230913 | 121000 | 42629258050 | 47000 | 47000 | 47050 | 46950 | 1064 |
| 440 | 20230913 | 120900 | 42579272900 | 47000 | 47000 | 47050 | 46950 | 739 |
| 441 | 20230913 | 120800 | 42544555250 | 47000 | 47050 | 47050 | 47000 | 1128 |
| 442 | 20230913 | 120700 | 42491531450 | 47000 | 47050 | 47050 | 47000 | 253 |
| 443 | 20230913 | 120600 | 42479630850 | 47050 | 47050 | 47150 | 47050 | 697 |
| 444 | 20230913 | 120500 | 42446807700 | 47050 | 47150 | 47150 | 47000 | 163 |
| 445 | 20230913 | 120400 | 42439128550 | 47050 | 47150 | 47150 | 47000 | 1078 |
| 446 | 20230913 | 120300 | 42388378000 | 47150 | 47100 | 47150 | 47100 | 1108 |
| 447 | 20230913 | 120200 | 42336136950 | 47150 | 47150 | 47150 | 47000 | 691 |
| 448 | 20230913 | 120100 | 42303600400 | 47150 | 47200 | 47200 | 47150 | 507 |
| 449 | 20230913 | 120000 | 42279688950 | 47200 | 47150 | 47200 | 47100 | 661 |
| 450 | 20230913 | 115900 | 42248516600 | 47150 | 47000 | 47150 | 47000 | 495 |
| 451 | 20230913 | 115800 | 42225222850 | 47000 | 47050 | 47050 | 47000 | 331 |
| 452 | 20230913 | 115700 | 42209655850 | 47000 | 47050 | 47100 | 47000 | 833 |
| 453 | 20230913 | 115600 | 42170481100 | 47050 | 46900 | 47050 | 46900 | 362 |
| 454 | 20230913 | 115500 | 42153480500 | 47000 | 46900 | 47000 | 46900 | 573 |
| 455 | 20230913 | 115400 | 42126587050 | 46900 | 47100 | 47100 | 46900 | 973 |
| 456 | 20230913 | 115300 | 42080878900 | 47050 | 47050 | 47200 | 47050 | 1833 |
| 457 | 20230913 | 115200 | 41994542600 | 47050 | 46950 | 47050 | 46950 | 1134 |
| 458 | 20230913 | 115100 | 41941216800 | 46900 | 46900 | 46950 | 46850 | 461 |
| 459 | 20230913 | 115000 | 41919596850 | 46950 | 47000 | 47000 | 46850 | 1116 |
| 460 | 20230913 | 114900 | 41867234950 | 47000 | 47000 | 47050 | 46800 | 1522 |
| 461 | 20230913 | 114800 | 41795871000 | 47000 | 47000 | 47050 | 47000 | 843 |
| 462 | 20230913 | 114700 | 41756244000 | 47000 | 46900 | 47000 | 46850 | 1393 |
| 463 | 20230913 | 114600 | 41690817350 | 46900 | 46800 | 46900 | 46750 | 334 |
| 464 | 20230913 | 114500 | 41675177150 | 46800 | 46750 | 46800 | 46700 | 1434 |
| 465 | 20230913 | 114400 | 41608108900 | 46750 | 46800 | 46850 | 46700 | 1895 |
| 466 | 20230913 | 114300 | 41519506450 | 46800 | 46900 | 46900 | 46750 | 1993 |
| 467 | 20230913 | 114200 | 41426218250 | 46900 | 46950 | 47000 | 46800 | 2967 |
| 468 | 20230913 | 114100 | 41287180850 | 46900 | 47100 | 47100 | 46900 | 2579 |
| 469 | 20230913 | 114000 | 41166041600 | 47100 | 46950 | 47100 | 46950 | 1437 |
| 470 | 20230913 | 113900 | 41098540800 | 46950 | 47150 | 47200 | 46950 | 2659 |
| 471 | 20230913 | 113800 | 40973378400 | 47200 | 47200 | 47250 | 47150 | 1213 |
| 472 | 20230913 | 113700 | 40916166000 | 47250 | 47350 | 47450 | 47150 | 2499 |
| 473 | 20230913 | 113600 | 40797885250 | 47350 | 47150 | 47350 | 47100 | 2213 |
| 474 | 20230913 | 113500 | 40693388700 | 47150 | 47100 | 47250 | 46900 | 3914 |
| 475 | 20230913 | 113400 | 40509346950 | 47100 | 47300 | 47300 | 47050 | 3725 |
| 476 | 20230913 | 113300 | 40333570000 | 47300 | 47700 | 47700 | 47100 | 11947 |
| 477 | 20230913 | 113200 | 39768312550 | 47700 | 47500 | 48150 | 47350 | 15895 |
| 478 | 20230913 | 113100 | 39008124850 | 47450 | 47600 | 48350 | 47300 | 32320 |
| 479 | 20230913 | 113000 | 37458312000 | 47700 | 46650 | 47900 | 46650 | 20043 |
| 480 | 20230913 | 112900 | 36505614350 | 46650 | 46600 | 46650 | 46550 | 1385 |
| 481 | 20230913 | 112800 | 36441068800 | 46600 | 46500 | 46600 | 46500 | 1122 |
| 482 | 20230913 | 112700 | 36388848500 | 46500 | 46550 | 46550 | 46500 | 1753 |
| 483 | 20230913 | 112600 | 36307325550 | 46550 | 46550 | 46550 | 46500 | 1375 |
| 484 | 20230913 | 112500 | 36243368250 | 46500 | 46550 | 46650 | 46450 | 1675 |
| 485 | 20230913 | 112400 | 36165467250 | 46550 | 46700 | 46750 | 46500 | 3578 |
| 486 | 20230913 | 112300 | 35998835750 | 46800 | 46750 | 46800 | 46650 | 835 |
| 487 | 20230913 | 112200 | 35959801650 | 46750 | 46500 | 46850 | 46500 | 3737 |
| 488 | 20230913 | 112100 | 35785673350 | 46550 | 46600 | 46650 | 46500 | 2129 |
| 489 | 20230913 | 112000 | 35686527300 | 46600 | 46700 | 46750 | 46500 | 3103 |
| 490 | 20230913 | 111900 | 35541774400 | 46650 | 46550 | 46700 | 46450 | 11995 |
| 491 | 20230913 | 111800 | 34983395300 | 46500 | 46800 | 46800 | 46450 | 2387 |
| 492 | 20230913 | 111700 | 34872356950 | 46500 | 46550 | 46800 | 46400 | 5311 |
| 493 | 20230913 | 111600 | 34625487250 | 46550 | 46700 | 46800 | 46450 | 5186 |
| 494 | 20230913 | 111500 | 34383853700 | 46900 | 46700 | 46900 | 46450 | 8043 |
| 495 | 20230913 | 111400 | 34009149500 | 46800 | 46850 | 46900 | 46700 | 3935 |
| 496 | 20230913 | 111300 | 33825043850 | 46850 | 46700 | 47000 | 46650 | 1982 |
| 497 | 20230913 | 111200 | 33732354100 | 46650 | 46950 | 46950 | 46450 | 16024 |
| 498 | 20230913 | 111100 | 32985329150 | 46900 | 46950 | 47050 | 46900 | 1809 |
| 499 | 20230913 | 111000 | 32900410500 | 46950 | 47050 | 47100 | 46950 | 3609 |
| 500 | 20230913 | 110900 | 32730756400 | 47050 | 47100 | 47150 | 47050 | 1248 |
| 501 | 20230913 | 110800 | 32671992550 | 47200 | 47150 | 47250 | 47100 | 1145 |
| 502 | 20230913 | 110700 | 32618007150 | 47200 | 47250 | 47300 | 47200 | 670 |
| 503 | 20230913 | 110600 | 32586366150 | 47200 | 47150 | 47250 | 47100 | 618 |
| 504 | 20230913 | 110500 | 32557212750 | 47200 | 47350 | 47400 | 47100 | 835 |
| 505 | 20230913 | 110400 | 32517837050 | 47350 | 47500 | 47500 | 47350 | 2131 |
| 506 | 20230913 | 110300 | 32416795150 | 47500 | 47500 | 47500 | 47000 | 2103 |
| 507 | 20230913 | 110200 | 32317220350 | 47500 | 47050 | 47600 | 47000 | 6524 |
| 508 | 20230913 | 110100 | 32008232450 | 47000 | 46700 | 47000 | 46700 | 1890 |
| 509 | 20230913 | 110000 | 31919589500 | 46700 | 46750 | 46850 | 46700 | 859 |
| 510 | 20230913 | 105900 | 31879430250 | 46800 | 46700 | 46850 | 46700 | 2080 |
| 511 | 20230913 | 105800 | 31782220350 | 46700 | 46750 | 46750 | 46700 | 1656 |
| 512 | 20230913 | 105700 | 31704868000 | 46750 | 46800 | 46850 | 46700 | 2553 |
| 513 | 20230913 | 105600 | 31585533850 | 46800 | 46750 | 46800 | 46750 | 2063 |
| 514 | 20230913 | 105500 | 31489061850 | 46750 | 46900 | 46900 | 46700 | 5282 |
| 515 | 20230913 | 105400 | 31241953300 | 46900 | 46800 | 46950 | 46800 | 936 |
| 516 | 20230913 | 105300 | 31198067800 | 46800 | 46900 | 46950 | 46800 | 1265 |
| 517 | 20230913 | 105200 | 31138821950 | 46850 | 46850 | 46900 | 46850 | 2142 |
| 518 | 20230913 | 105100 | 31038464200 | 46900 | 46900 | 46950 | 46850 | 1719 |
| 519 | 20230913 | 105000 | 30957849600 | 46900 | 47000 | 47000 | 46900 | 1336 |
| 520 | 20230913 | 104900 | 30895157850 | 47000 | 47000 | 47000 | 46950 | 953 |
| 521 | 20230913 | 104800 | 30850372600 | 47000 | 47000 | 47050 | 46850 | 999 |
| 522 | 20230913 | 104700 | 30803437800 | 47000 | 47000 | 47000 | 46900 | 1791 |
| 523 | 20230913 | 104600 | 30719378350 | 47000 | 47000 | 47000 | 46900 | 709 |
| 524 | 20230913 | 104500 | 30686070000 | 47000 | 47050 | 47150 | 46950 | 1627 |
| 525 | 20230913 | 104400 | 30609544750 | 47050 | 47000 | 47100 | 46950 | 1218 |
| 526 | 20230913 | 104300 | 30552305950 | 46950 | 46850 | 47150 | 46800 | 1893 |
| 527 | 20230913 | 104200 | 30463396100 | 46850 | 47000 | 47050 | 46850 | 2997 |
| 528 | 20230913 | 104100 | 30322674400 | 47050 | 47100 | 47100 | 47050 | 475 |
| 529 | 20230913 | 104000 | 30300317650 | 47100 | 47150 | 47200 | 47100 | 955 |
| 530 | 20230913 | 103900 | 30255282000 | 47200 | 47100 | 47200 | 47100 | 531 |
| 531 | 20230913 | 103800 | 30230250700 | 47150 | 47050 | 47150 | 47050 | 777 |
| 532 | 20230913 | 103700 | 30193648450 | 47050 | 47050 | 47150 | 47050 | 810 |
| 533 | 20230913 | 103600 | 30155525050 | 47050 | 47250 | 47250 | 47000 | 1522 |
| 534 | 20230913 | 103500 | 30083815200 | 47200 | 47250 | 47300 | 47100 | 1542 |
| 535 | 20230913 | 103400 | 30011038300 | 47250 | 47200 | 47350 | 47200 | 1678 |
| 536 | 20230913 | 103300 | 29931698750 | 47250 | 47150 | 47250 | 47000 | 1195 |
| 537 | 20230913 | 103200 | 29875317750 | 47100 | 46850 | 47100 | 46750 | 4014 |
| 538 | 20230913 | 103100 | 29687018350 | 46850 | 46800 | 46950 | 46750 | 2886 |
| 539 | 20230913 | 103000 | 29551966500 | 46800 | 47100 | 47100 | 46800 | 8705 |
| 540 | 20230913 | 102900 | 29143279950 | 47100 | 47050 | 47100 | 47050 | 1110 |
| 541 | 20230913 | 102800 | 29091038800 | 47050 | 47050 | 47100 | 47000 | 995 |
| 542 | 20230913 | 102700 | 29044219000 | 47050 | 47150 | 47150 | 47050 | 1393 |
| 543 | 20230913 | 102600 | 28978646300 | 47100 | 47150 | 47200 | 47000 | 8522 |
| 544 | 20230913 | 102500 | 28577500000 | 47150 | 47100 | 47150 | 47050 | 1031 |
| 545 | 20230913 | 102400 | 28528947200 | 47100 | 47050 | 47150 | 47000 | 844 |
| 546 | 20230913 | 102300 | 28489205750 | 47050 | 47100 | 47200 | 47050 | 1901 |
| 547 | 20230913 | 102200 | 28399683400 | 47050 | 47050 | 47100 | 47050 | 1484 |
| 548 | 20230913 | 102100 | 28329832400 | 47050 | 47050 | 47100 | 47000 | 1794 |
| 549 | 20230913 | 102000 | 28245424150 | 47100 | 47200 | 47200 | 47000 | 2865 |
| 550 | 20230913 | 101900 | 28110521300 | 47100 | 47100 | 47250 | 47100 | 1013 |
| 551 | 20230913 | 101800 | 28062724050 | 47100 | 47050 | 47150 | 47050 | 1334 |
| 552 | 20230913 | 101700 | 27999897100 | 47050 | 47100 | 47200 | 47000 | 1679 |
| 553 | 20230913 | 101600 | 27920836450 | 47100 | 47200 | 47300 | 47100 | 2360 |
| 554 | 20230913 | 101500 | 27809444250 | 47150 | 46950 | 47200 | 46950 | 5204 |
| 555 | 20230913 | 101400 | 27564530450 | 46950 | 47100 | 47200 | 46900 | 9289 |
| 556 | 20230913 | 101300 | 27127883800 | 47050 | 47250 | 47350 | 47050 | 7054 |
| 557 | 20230913 | 101200 | 26794915100 | 47300 | 47250 | 47400 | 47250 | 1903 |
| 558 | 20230913 | 101100 | 26704981050 | 47250 | 47300 | 47300 | 47200 | 2718 |
| 559 | 20230913 | 101000 | 26576612500 | 47250 | 47400 | 47400 | 47200 | 1351 |
| 560 | 20230913 | 100900 | 26512777600 | 47450 | 47350 | 47450 | 47200 | 3594 |
| 561 | 20230913 | 100800 | 26342747650 | 47350 | 47350 | 47350 | 47200 | 2351 |
| 562 | 20230913 | 100700 | 26231600200 | 47350 | 47350 | 47450 | 47300 | 1865 |
| 563 | 20230913 | 100600 | 26143266650 | 47300 | 47400 | 47450 | 47200 | 7409 |
| 564 | 20230913 | 100500 | 25792865400 | 47400 | 47550 | 47600 | 47350 | 5512 |
| 565 | 20230913 | 100400 | 25531551150 | 47600 | 47700 | 47750 | 47400 | 1591 |
| 566 | 20230913 | 100300 | 25455959600 | 47550 | 47500 | 47850 | 47400 | 2294 |
| 567 | 20230913 | 100200 | 25346884450 | 47400 | 47650 | 47650 | 47400 | 3495 |
| 568 | 20230913 | 100100 | 25180845050 | 47600 | 47600 | 47650 | 47600 | 3186 |
| 569 | 20230913 | 100000 | 25029161900 | 47650 | 47800 | 47800 | 47600 | 818 |
| 570 | 20230913 | 095900 | 24990148200 | 47800 | 47650 | 47850 | 47600 | 1418 |
| 571 | 20230913 | 095800 | 24922529850 | 47650 | 47850 | 47900 | 47650 | 1047 |
| 572 | 20230913 | 095700 | 24872569100 | 47900 | 47900 | 47950 | 47750 | 1299 |
| 573 | 20230913 | 095600 | 24810405850 | 47900 | 47800 | 47900 | 47500 | 5061 |
| 574 | 20230913 | 095500 | 24568933550 | 47750 | 47950 | 48000 | 47750 | 2479 |
| 575 | 20230913 | 095400 | 24450235950 | 47950 | 48250 | 48300 | 47950 | 5363 |
| 576 | 20230913 | 095300 | 24192415500 | 48250 | 48300 | 48300 | 48150 | 3604 |
| 577 | 20230913 | 095200 | 24018572250 | 48300 | 48250 | 48300 | 48000 | 4611 |
| 578 | 20230913 | 095100 | 23796331100 | 48200 | 47950 | 48250 | 47850 | 4711 |
| 579 | 20230913 | 095000 | 23569925300 | 47950 | 48000 | 48000 | 47800 | 3033 |
| 580 | 20230913 | 094900 | 23424564950 | 48000 | 47750 | 48050 | 47600 | 3572 |
| 581 | 20230913 | 094800 | 23253558050 | 47800 | 47500 | 47800 | 47500 | 5417 |
| 582 | 20230913 | 094700 | 22995867900 | 47450 | 47600 | 47750 | 47450 | 3731 |
| 583 | 20230913 | 094600 | 22818518600 | 47600 | 47600 | 47600 | 47400 | 3297 |
| 584 | 20230913 | 094500 | 22661788450 | 47550 | 47750 | 47750 | 47550 | 2329 |
| 585 | 20230913 | 094400 | 22550794050 | 47700 | 48000 | 48000 | 47550 | 2955 |
| 586 | 20230913 | 094300 | 22409722650 | 48000 | 48300 | 48300 | 47850 | 3866 |
| 587 | 20230913 | 094200 | 22223721750 | 48250 | 47800 | 48350 | 47750 | 8799 |
| 588 | 20230913 | 094100 | 21799764500 | 47950 | 48350 | 48400 | 47650 | 9817 |
| 589 | 20230913 | 094000 | 21327528650 | 48450 | 47850 | 48650 | 46900 | 30413 |
| 590 | 20230913 | 093900 | 19867942500 | 47850 | 47550 | 47850 | 47550 | 6031 |
| 591 | 20230913 | 093800 | 19580144500 | 47550 | 47650 | 47650 | 47500 | 3453 |
| 592 | 20230913 | 093700 | 19415820600 | 47600 | 47500 | 47700 | 47500 | 2722 |
| 593 | 20230913 | 093600 | 19286252450 | 47550 | 47450 | 47650 | 47300 | 5136 |
| 594 | 20230913 | 093500 | 19042292700 | 47400 | 47200 | 47400 | 47200 | 1865 |
| 595 | 20230913 | 093400 | 18954044350 | 47300 | 47400 | 47400 | 47100 | 3859 |
| 596 | 20230913 | 093300 | 18771720950 | 47400 | 47400 | 47400 | 47250 | 3061 |
| 597 | 20230913 | 093200 | 18626776050 | 47450 | 47400 | 47550 | 47250 | 4931 |
| 598 | 20230913 | 093100 | 18393013200 | 47450 | 47250 | 47500 | 47250 | 3181 |
| 599 | 20230913 | 093000 | 18242233950 | 47250 | 47300 | 47300 | 47200 | 5270 |
| 600 | 20230913 | 092900 | 17993192300 | 47300 | 47450 | 47450 | 47250 | 3696 |
| 601 | 20230913 | 092800 | 17818103650 | 47450 | 47300 | 47500 | 47050 | 8146 |
| 602 | 20230913 | 092700 | 17432309800 | 47300 | 47400 | 47450 | 47100 | 6854 |
| 603 | 20230913 | 092600 | 17108082200 | 47400 | 47700 | 47700 | 46850 | 20175 |
| 604 | 20230913 | 092500 | 16150635150 | 47700 | 47050 | 47750 | 47000 | 11547 |
| 605 | 20230913 | 092400 | 15602965200 | 47000 | 46650 | 47100 | 46600 | 8479 |
| 606 | 20230913 | 092300 | 15205125850 | 46650 | 46500 | 46650 | 46450 | 3494 |
| 607 | 20230913 | 092200 | 15042517300 | 46450 | 46450 | 46500 | 46350 | 6426 |
| 608 | 20230913 | 092100 | 14744263900 | 46450 | 46650 | 46650 | 46300 | 7394 |
| 609 | 20230913 | 092000 | 14400827200 | 46500 | 46500 | 46750 | 46500 | 8956 |
| 610 | 20230913 | 091900 | 13983305750 | 46400 | 46250 | 46550 | 46250 | 7359 |
| 611 | 20230913 | 091800 | 13642024700 | 46300 | 46300 | 46400 | 46150 | 9825 |
| 612 | 20230913 | 091700 | 13187554100 | 46250 | 46100 | 46350 | 46000 | 20617 |
| 613 | 20230913 | 091600 | 12237232950 | 46150 | 46400 | 46450 | 46100 | 13461 |
| 614 | 20230913 | 091500 | 11614131100 | 46450 | 46550 | 46700 | 46350 | 11763 |
| 615 | 20230913 | 091400 | 11067245700 | 46550 | 46650 | 46750 | 46250 | 22741 |
| 616 | 20230913 | 091300 | 10010595450 | 46650 | 46500 | 46950 | 46400 | 16737 |
| 617 | 20230913 | 091200 | 9230008100 | 46500 | 47200 | 47200 | 46500 | 39393 |
| 618 | 20230913 | 091100 | 7386893800 | 47200 | 47300 | 47300 | 47100 | 11051 |
| 619 | 20230913 | 091000 | 6865277650 | 47300 | 47350 | 47400 | 47250 | 3292 |
| 620 | 20230913 | 090900 | 6709537950 | 47350 | 47750 | 47750 | 47250 | 10614 |
| 621 | 20230913 | 090800 | 6205868450 | 47750 | 47500 | 47750 | 47450 | 8620 |
| 622 | 20230913 | 090700 | 5794954900 | 47450 | 47350 | 47550 | 47100 | 10499 |
| 623 | 20230913 | 090600 | 5298843400 | 47300 | 47550 | 47650 | 47250 | 7625 |
| 624 | 20230913 | 090500 | 4937735950 | 47200 | 47100 | 47800 | 46950 | 16555 |
| 625 | 20230913 | 090400 | 4153108350 | 46850 | 47450 | 47500 | 46850 | 28310 |
| 626 | 20230913 | 090300 | 2817987350 | 47450 | 47650 | 47650 | 47400 | 9670 |
| 627 | 20230913 | 090200 | 2358537800 | 47650 | 47350 | 47750 | 47300 | 11865 |
| 628 | 20230913 | 090100 | 1794007750 | 47350 | 47850 | 47900 | 47300 | 15391 |
| 629 | 20230913 | 090000 | 1061997400 | 47750 | 47900 | 48150 | 47500 | 21469 |