34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 3 | 20230913 | 193300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20230913 | 193200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20230913 | 193100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20230913 | 193000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20230913 | 192900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20230913 | 192800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20230913 | 192700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20230913 | 192600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20230913 | 192500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20230913 | 192400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20230913 | 192300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20230913 | 192200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20230913 | 192100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20230913 | 192000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20230913 | 191900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20230913 | 191800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20230913 | 191700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20230913 | 191600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20230913 | 191500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20230913 | 191400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20230913 | 191300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20230913 | 191200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20230913 | 191100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20230913 | 191000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20230913 | 190900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20230913 | 190800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20230913 | 190700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20230913 | 190600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20230913 | 190500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20230913 | 190400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 33 | 20230913 | 190300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20230913 | 190200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20230913 | 190100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20230913 | 190000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20230913 | 185900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20230913 | 185800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20230913 | 185700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20230913 | 185600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20230913 | 185500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20230913 | 185400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20230913 | 185300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20230913 | 185200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20230913 | 185100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20230913 | 185000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20230913 | 184900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20230913 | 184800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20230913 | 184700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20230913 | 184600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20230913 | 184500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20230913 | 184400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20230913 | 184300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20230913 | 184200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20230913 | 184100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20230913 | 184000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20230913 | 183900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20230913 | 183800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20230913 | 183700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20230913 | 183600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20230913 | 183500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20230913 | 183400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 63 | 20230913 | 183300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20230913 | 183200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20230913 | 183100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20230913 | 183000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20230913 | 182900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20230913 | 182800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20230913 | 182700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20230913 | 182600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20230913 | 182500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20230913 | 182400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20230913 | 182300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20230913 | 182200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20230913 | 182100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20230913 | 182000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20230913 | 181900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20230913 | 181800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20230913 | 181700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20230913 | 181600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20230913 | 181500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20230913 | 181400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20230913 | 181300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20230913 | 181200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20230913 | 181100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20230913 | 181000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20230913 | 180900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20230913 | 180800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20230913 | 180700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20230913 | 180600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20230913 | 180500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20230913 | 180400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 93 | 20230913 | 180300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20230913 | 180200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20230913 | 180100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20230913 | 180000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20230913 | 175900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20230913 | 175800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20230913 | 175700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20230913 | 175600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20230913 | 175500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20230913 | 175400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20230913 | 175300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20230913 | 175200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20230913 | 175100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20230913 | 175000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20230913 | 174900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20230913 | 174800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20230913 | 174700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20230913 | 174600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20230913 | 174500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20230913 | 174400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20230913 | 174300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20230913 | 174200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20230913 | 174100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20230913 | 174000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20230913 | 173900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20230913 | 173800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20230913 | 173700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20230913 | 173600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20230913 | 173500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20230913 | 173400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 123 | 20230913 | 173300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20230913 | 173200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20230913 | 173100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20230913 | 173000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20230913 | 172900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20230913 | 172800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20230913 | 172700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20230913 | 172600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20230913 | 172500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20230913 | 172400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20230913 | 172300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20230913 | 172200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20230913 | 172100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20230913 | 172000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20230913 | 171900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20230913 | 171800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20230913 | 171700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20230913 | 171600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20230913 | 171500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20230913 | 171400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20230913 | 171300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20230913 | 171200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20230913 | 171100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20230913 | 171000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20230913 | 170900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20230913 | 170800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20230913 | 170700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20230913 | 170600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20230913 | 170500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20230913 | 170400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 153 | 20230913 | 170300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20230913 | 170200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20230913 | 170100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20230913 | 170000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20230913 | 165900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20230913 | 165800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20230913 | 165700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20230913 | 165600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20230913 | 165500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20230913 | 165400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20230913 | 165300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20230913 | 165200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20230913 | 165100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20230913 | 165000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20230913 | 164900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20230913 | 164800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20230913 | 164700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20230913 | 164600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20230913 | 164500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20230913 | 164400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20230913 | 164300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20230913 | 164200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20230913 | 164100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20230913 | 164000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20230913 | 163900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20230913 | 163800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20230913 | 163700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20230913 | 163600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20230913 | 163500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20230913 | 163400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 183 | 20230913 | 163300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20230913 | 163200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20230913 | 163100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20230913 | 163000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20230913 | 162900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20230913 | 162800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20230913 | 162700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20230913 | 162600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20230913 | 162500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20230913 | 162400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20230913 | 162300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20230913 | 162200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20230913 | 162100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20230913 | 162000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20230913 | 161900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20230913 | 161800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20230913 | 161700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20230913 | 161600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20230913 | 161500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20230913 | 161400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20230913 | 161300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20230913 | 161200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20230913 | 161100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20230913 | 161000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20230913 | 160900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20230913 | 160800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20230913 | 160700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20230913 | 160600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20230913 | 160500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20230913 | 160400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 213 | 20230913 | 160300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20230913 | 160200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20230913 | 160100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20230913 | 160000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20230913 | 155900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20230913 | 155800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 219 | 20230913 | 155700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 220 | 20230913 | 155600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20230913 | 155500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20230913 | 155400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 223 | 20230913 | 155300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 224 | 20230913 | 155200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 225 | 20230913 | 155100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 226 | 20230913 | 155000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 227 | 20230913 | 154900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 228 | 20230913 | 154800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 229 | 20230913 | 154700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 230 | 20230913 | 154600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 231 | 20230913 | 154500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 232 | 20230913 | 154400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 233 | 20230913 | 154300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 234 | 20230913 | 154200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 235 | 20230913 | 154100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 236 | 20230913 | 154000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 237 | 20230913 | 153900 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 238 | 20230913 | 153800 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 239 | 20230913 | 153700 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 240 | 20230913 | 153600 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 241 | 20230913 | 153500 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 242 | 20230913 | 153400 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 243 | 20230913 | 153300 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 244 | 20230913 | 153200 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 245 | 20230913 | 153100 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 0 |
| 246 | 20230913 | 153000 | 4414692240 | 13900 | 13900 | 13900 | 13900 | 2528 |
| 247 | 20230913 | 152900 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 248 | 20230913 | 152800 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 249 | 20230913 | 152700 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 250 | 20230913 | 152600 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 251 | 20230913 | 152500 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 252 | 20230913 | 152400 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 253 | 20230913 | 152300 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 254 | 20230913 | 152200 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 255 | 20230913 | 152100 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 256 | 20230913 | 152000 | 4379553040 | 13890 | 13890 | 13890 | 13890 | 0 |
| 257 | 20230913 | 151900 | 4379553040 | 13890 | 13910 | 13910 | 13890 | 621 |
| 258 | 20230913 | 151800 | 4370920910 | 13900 | 13910 | 13910 | 13900 | 379 |
| 259 | 20230913 | 151700 | 4365649120 | 13910 | 13990 | 13990 | 13910 | 2073 |
| 260 | 20230913 | 151600 | 4336785970 | 13990 | 13950 | 14000 | 13950 | 5550 |
| 261 | 20230913 | 151500 | 4259133170 | 13950 | 13910 | 13950 | 13910 | 354 |
| 262 | 20230913 | 151400 | 4254198530 | 13910 | 13930 | 13930 | 13910 | 15 |
| 263 | 20230913 | 151300 | 4253989780 | 13930 | 13900 | 13930 | 13900 | 81 |
| 264 | 20230913 | 151200 | 4252863820 | 13890 | 13920 | 13920 | 13890 | 691 |
| 265 | 20230913 | 151100 | 4243259310 | 13940 | 13990 | 13990 | 13940 | 1640 |
| 266 | 20230913 | 151000 | 4220361100 | 13990 | 13980 | 13990 | 13980 | 81 |
| 267 | 20230913 | 150900 | 4219228670 | 13980 | 13990 | 13990 | 13980 | 397 |
| 268 | 20230913 | 150800 | 4213674720 | 13990 | 13930 | 13990 | 13930 | 4870 |
| 269 | 20230913 | 150700 | 4145617120 | 13910 | 13920 | 13920 | 13910 | 452 |
| 270 | 20230913 | 150600 | 4139325310 | 13930 | 13910 | 13930 | 13910 | 748 |
| 271 | 20230913 | 150500 | 4128909510 | 13920 | 13920 | 13920 | 13920 | 1 |
| 272 | 20230913 | 150400 | 4128895590 | 13870 | 13870 | 13870 | 13870 | 3 |
| 273 | 20230913 | 150300 | 4128853980 | 13860 | 13860 | 13860 | 13860 | 0 |
| 274 | 20230913 | 150200 | 4128853980 | 13860 | 13940 | 13940 | 13860 | 2141 |
| 275 | 20230913 | 150100 | 4099161380 | 13870 | 13940 | 13940 | 13870 | 1059 |
| 276 | 20230913 | 150000 | 4084461050 | 13940 | 13880 | 13940 | 13870 | 238 |
| 277 | 20230913 | 145900 | 4081159870 | 13880 | 13880 | 13880 | 13880 | 9 |
| 278 | 20230913 | 145800 | 4081034950 | 13970 | 13850 | 13970 | 13840 | 1963 |
| 279 | 20230913 | 145700 | 4053762850 | 13860 | 13870 | 13870 | 13860 | 237 |
| 280 | 20230913 | 145600 | 4050475980 | 13880 | 13900 | 13900 | 13880 | 956 |
| 281 | 20230913 | 145500 | 4037203780 | 13900 | 13930 | 13930 | 13900 | 1307 |
| 282 | 20230913 | 145400 | 4019014740 | 13930 | 13950 | 13950 | 13930 | 558 |
| 283 | 20230913 | 145300 | 4011239690 | 13950 | 13970 | 13970 | 13950 | 78 |
| 284 | 20230913 | 145200 | 4010150500 | 13970 | 13970 | 13970 | 13970 | 119 |
| 285 | 20230913 | 145100 | 4008488070 | 13970 | 13970 | 13970 | 13960 | 276 |
| 286 | 20230913 | 145000 | 4004633500 | 13970 | 14000 | 14000 | 13970 | 229 |
| 287 | 20230913 | 144900 | 4001433230 | 14010 | 14010 | 14020 | 14000 | 770 |
| 288 | 20230913 | 144800 | 3990642330 | 14010 | 14010 | 14020 | 14000 | 576 |
| 289 | 20230913 | 144700 | 3982568460 | 13960 | 13980 | 14030 | 13960 | 467 |
| 290 | 20230913 | 144600 | 3976031490 | 13970 | 14020 | 14020 | 13960 | 3221 |
| 291 | 20230913 | 144500 | 3930931470 | 14020 | 14020 | 14020 | 14020 | 341 |
| 292 | 20230913 | 144400 | 3926150650 | 14020 | 14030 | 14060 | 14020 | 2586 |
| 293 | 20230913 | 144300 | 3889853670 | 14030 | 14070 | 14080 | 13960 | 763 |
| 294 | 20230913 | 144200 | 3879132570 | 14080 | 14050 | 14090 | 14040 | 3299 |
| 295 | 20230913 | 144100 | 3832740130 | 14050 | 14040 | 14060 | 14040 | 4546 |
| 296 | 20230913 | 144000 | 3768901650 | 14010 | 13940 | 14040 | 13900 | 6353 |
| 297 | 20230913 | 143900 | 3680085180 | 13930 | 13910 | 13940 | 13900 | 2156 |
| 298 | 20230913 | 143800 | 3650074230 | 13900 | 13850 | 13910 | 13850 | 4515 |
| 299 | 20230913 | 143700 | 3587382610 | 13850 | 13820 | 13850 | 13820 | 563 |
| 300 | 20230913 | 143600 | 3579594400 | 13840 | 13830 | 13840 | 13830 | 206 |
| 301 | 20230913 | 143500 | 3576743410 | 13820 | 13820 | 13820 | 13820 | 14 |
| 302 | 20230913 | 143400 | 3576549930 | 13840 | 13840 | 13840 | 13840 | 1 |
| 303 | 20230913 | 143300 | 3576536090 | 13850 | 13840 | 13850 | 13840 | 273 |
| 304 | 20230913 | 143200 | 3572757110 | 13840 | 13780 | 13840 | 13780 | 646 |
| 305 | 20230913 | 143100 | 3563835780 | 13780 | 13780 | 13780 | 13780 | 1 |
| 306 | 20230913 | 143000 | 3563822000 | 13780 | 13800 | 13800 | 13780 | 1946 |
| 307 | 20230913 | 142900 | 3536998400 | 13800 | 13800 | 13800 | 13780 | 2799 |
| 308 | 20230913 | 142800 | 3498422980 | 13820 | 13820 | 13820 | 13820 | 0 |
| 309 | 20230913 | 142700 | 3498422980 | 13820 | 13810 | 13820 | 13810 | 171 |
| 310 | 20230913 | 142600 | 3496061460 | 13810 | 13810 | 13810 | 13810 | 20 |
| 311 | 20230913 | 142500 | 3495785260 | 13810 | 13810 | 13820 | 13810 | 211 |
| 312 | 20230913 | 142400 | 3492871270 | 13820 | 13820 | 13820 | 13820 | 0 |
| 313 | 20230913 | 142300 | 3492871270 | 13820 | 13820 | 13820 | 13820 | 8 |
| 314 | 20230913 | 142200 | 3492760710 | 13840 | 13810 | 13840 | 13810 | 26 |
| 315 | 20230913 | 142100 | 3492401020 | 13840 | 13820 | 13840 | 13820 | 155 |
| 316 | 20230913 | 142000 | 3490258900 | 13820 | 13820 | 13820 | 13820 | 62 |
| 317 | 20230913 | 141900 | 3489402060 | 13820 | 13850 | 13850 | 13820 | 301 |
| 318 | 20230913 | 141800 | 3485241940 | 13820 | 13820 | 13820 | 13820 | 13 |
| 319 | 20230913 | 141700 | 3485062280 | 13820 | 13830 | 13830 | 13820 | 159 |
| 320 | 20230913 | 141600 | 3482864390 | 13840 | 13830 | 13840 | 13830 | 100 |
| 321 | 20230913 | 141500 | 3481481180 | 13830 | 13830 | 13830 | 13830 | 12 |
| 322 | 20230913 | 141400 | 3481315220 | 13870 | 13880 | 13890 | 13870 | 608 |
| 323 | 20230913 | 141300 | 3472881800 | 13900 | 13900 | 13900 | 13900 | 0 |
| 324 | 20230913 | 141200 | 3472881800 | 13900 | 13900 | 13900 | 13900 | 186 |
| 325 | 20230913 | 141100 | 3470296400 | 13900 | 13910 | 13920 | 13900 | 650 |
| 326 | 20230913 | 141000 | 3461253380 | 13920 | 13920 | 13920 | 13920 | 0 |
| 327 | 20230913 | 140900 | 3461253380 | 13920 | 13920 | 13920 | 13900 | 335 |
| 328 | 20230913 | 140800 | 3456592890 | 13930 | 13850 | 13930 | 13840 | 5496 |
| 329 | 20230913 | 140700 | 3380216650 | 13850 | 13830 | 13850 | 13830 | 75 |
| 330 | 20230913 | 140600 | 3379178890 | 13820 | 13810 | 13820 | 13810 | 235 |
| 331 | 20230913 | 140500 | 3375931630 | 13810 | 13780 | 13810 | 13780 | 142 |
| 332 | 20230913 | 140400 | 3373971010 | 13780 | 13780 | 13800 | 13770 | 608 |
| 333 | 20230913 | 140300 | 3365590830 | 13770 | 13780 | 13790 | 13770 | 110 |
| 334 | 20230913 | 140200 | 3364075880 | 13780 | 13820 | 13840 | 13780 | 353 |
| 335 | 20230913 | 140100 | 3359194950 | 13820 | 13830 | 13830 | 13820 | 120 |
| 336 | 20230913 | 140000 | 3357535600 | 13830 | 13820 | 13830 | 13820 | 4 |
| 337 | 20230913 | 135900 | 3357480310 | 13820 | 13810 | 13820 | 13800 | 539 |
| 338 | 20230913 | 135800 | 3350036520 | 13810 | 13810 | 13810 | 13810 | 204 |
| 339 | 20230913 | 135700 | 3347219280 | 13820 | 13810 | 13820 | 13810 | 67 |
| 340 | 20230913 | 135600 | 3346293420 | 13830 | 13830 | 13830 | 13830 | 0 |
| 341 | 20230913 | 135500 | 3346293420 | 13830 | 13800 | 13830 | 13800 | 310 |
| 342 | 20230913 | 135400 | 3342009310 | 13800 | 13800 | 13800 | 13800 | 5 |
| 343 | 20230913 | 135300 | 3341940310 | 13800 | 13800 | 13800 | 13800 | 100 |
| 344 | 20230913 | 135200 | 3340560310 | 13800 | 13810 | 13810 | 13800 | 108 |
| 345 | 20230913 | 135100 | 3339069300 | 13810 | 13810 | 13810 | 13810 | 5 |
| 346 | 20230913 | 135000 | 3339000250 | 13830 | 13800 | 13830 | 13800 | 231 |
| 347 | 20230913 | 134900 | 3335810260 | 13800 | 13790 | 13800 | 13780 | 890 |
| 348 | 20230913 | 134800 | 3323545690 | 13780 | 13780 | 13780 | 13780 | 11 |
| 349 | 20230913 | 134700 | 3323394110 | 13780 | 13780 | 13780 | 13780 | 150 |
| 350 | 20230913 | 134600 | 3321327110 | 13790 | 13780 | 13790 | 13780 | 4 |
| 351 | 20230913 | 134500 | 3321271970 | 13780 | 13810 | 13810 | 13780 | 453 |
| 352 | 20230913 | 134400 | 3315022150 | 13820 | 13810 | 13820 | 13810 | 14 |
| 353 | 20230913 | 134300 | 3314828790 | 13810 | 13820 | 13820 | 13810 | 82 |
| 354 | 20230913 | 134200 | 3313696320 | 13820 | 13820 | 13820 | 13820 | 0 |
| 355 | 20230913 | 134100 | 3313696320 | 13820 | 13820 | 13820 | 13820 | 83 |
| 356 | 20230913 | 134000 | 3312549260 | 13840 | 13840 | 13840 | 13840 | 0 |
| 357 | 20230913 | 133900 | 3312549260 | 13840 | 13800 | 13840 | 13800 | 20 |
| 358 | 20230913 | 133800 | 3312272940 | 13870 | 13870 | 13870 | 13870 | 700 |
| 359 | 20230913 | 133700 | 3302563940 | 13790 | 13800 | 13870 | 13790 | 1688 |
| 360 | 20230913 | 133600 | 3279179230 | 13780 | 13780 | 13780 | 13780 | 619 |
| 361 | 20230913 | 133500 | 3270649410 | 13800 | 13800 | 13800 | 13800 | 0 |
| 362 | 20230913 | 133400 | 3270649410 | 13800 | 13800 | 13800 | 13790 | 213 |
| 363 | 20230913 | 133300 | 3267712010 | 13840 | 13840 | 13840 | 13840 | 0 |
| 364 | 20230913 | 133200 | 3267712010 | 13840 | 13840 | 13840 | 13840 | 1 |
| 365 | 20230913 | 133100 | 3267698170 | 13800 | 13800 | 13800 | 13800 | 8 |
| 366 | 20230913 | 133000 | 3267587770 | 13800 | 13840 | 13870 | 13800 | 259 |
| 367 | 20230913 | 132900 | 3264000180 | 13870 | 13870 | 13870 | 13870 | 0 |
| 368 | 20230913 | 132800 | 3264000180 | 13870 | 13870 | 13870 | 13870 | 196 |
| 369 | 20230913 | 132700 | 3261281660 | 13840 | 13840 | 13890 | 13840 | 675 |
| 370 | 20230913 | 132600 | 3251932940 | 13890 | 13840 | 13900 | 13840 | 2014 |
| 371 | 20230913 | 132500 | 3223967620 | 13810 | 13830 | 13830 | 13810 | 408 |
| 372 | 20230913 | 132400 | 3218332980 | 13850 | 13850 | 13880 | 13850 | 877 |
| 373 | 20230913 | 132300 | 3206183550 | 13810 | 13810 | 13810 | 13810 | 4 |
| 374 | 20230913 | 132200 | 3206128310 | 13800 | 13800 | 13800 | 13800 | 112 |
| 375 | 20230913 | 132100 | 3204582710 | 13800 | 13820 | 13820 | 13800 | 816 |
| 376 | 20230913 | 132000 | 3193314330 | 13820 | 13810 | 13820 | 13810 | 22 |
| 377 | 20230913 | 131900 | 3193010430 | 13810 | 13850 | 13850 | 13810 | 45 |
| 378 | 20230913 | 131800 | 3192387800 | 13860 | 13860 | 13910 | 13860 | 750 |
| 379 | 20230913 | 131700 | 3181992750 | 13860 | 14010 | 14050 | 13860 | 2267 |
| 380 | 20230913 | 131600 | 3150235600 | 13960 | 13860 | 14010 | 13860 | 14037 |
| 381 | 20230913 | 131500 | 2954026830 | 13860 | 13870 | 13870 | 13860 | 991 |
| 382 | 20230913 | 131400 | 2940290200 | 13860 | 13850 | 13930 | 13780 | 6485 |
| 383 | 20230913 | 131300 | 2850314360 | 13860 | 13770 | 13860 | 13750 | 7112 |
| 384 | 20230913 | 131200 | 2752118110 | 13760 | 13770 | 13770 | 13750 | 1135 |
| 385 | 20230913 | 131100 | 2736500420 | 13770 | 13720 | 13770 | 13720 | 3056 |
| 386 | 20230913 | 131000 | 2694524260 | 13730 | 13600 | 13730 | 13600 | 1635 |
| 387 | 20230913 | 130900 | 2672192300 | 13640 | 13650 | 13650 | 13640 | 389 |
| 388 | 20230913 | 130800 | 2666882710 | 13660 | 13660 | 13660 | 13660 | 53 |
| 389 | 20230913 | 130700 | 2666158730 | 13670 | 13650 | 13670 | 13650 | 17 |
| 390 | 20230913 | 130600 | 2665926520 | 13650 | 13660 | 13700 | 13650 | 1841 |
| 391 | 20230913 | 130500 | 2640745660 | 13650 | 13620 | 13660 | 13620 | 512 |
| 392 | 20230913 | 130400 | 2633756620 | 13610 | 13580 | 13610 | 13580 | 517 |
| 393 | 20230913 | 130300 | 2626731590 | 13580 | 13560 | 13580 | 13550 | 105 |
| 394 | 20230913 | 130200 | 2625305800 | 13610 | 13550 | 13610 | 13550 | 1240 |
| 395 | 20230913 | 130100 | 2608458950 | 13560 | 13560 | 13570 | 13560 | 546 |
| 396 | 20230913 | 130000 | 2601051220 | 13560 | 13490 | 13560 | 13490 | 3226 |
| 397 | 20230913 | 125900 | 2557515500 | 13490 | 13490 | 13490 | 13480 | 172 |
| 398 | 20230913 | 125800 | 2555195260 | 13500 | 13500 | 13500 | 13500 | 1 |
| 399 | 20230913 | 125700 | 2555181760 | 13490 | 13470 | 13490 | 13470 | 220 |
| 400 | 20230913 | 125600 | 2552214120 | 13470 | 13480 | 13500 | 13470 | 357 |
| 401 | 20230913 | 125500 | 2547398490 | 13480 | 13470 | 13480 | 13470 | 956 |
| 402 | 20230913 | 125400 | 2534520670 | 13470 | 13480 | 13480 | 13470 | 84 |
| 403 | 20230913 | 125300 | 2533388680 | 13480 | 13480 | 13480 | 13480 | 142 |
| 404 | 20230913 | 125200 | 2531474520 | 13480 | 13480 | 13480 | 13480 | 12 |
| 405 | 20230913 | 125100 | 2531312760 | 13500 | 13500 | 13500 | 13500 | 145 |
| 406 | 20230913 | 125000 | 2529355260 | 13490 | 13520 | 13520 | 13490 | 120 |
| 407 | 20230913 | 124900 | 2527735360 | 13530 | 13500 | 13530 | 13500 | 8 |
| 408 | 20230913 | 124800 | 2527627270 | 13590 | 13590 | 13590 | 13590 | 0 |
| 409 | 20230913 | 124700 | 2527627270 | 13590 | 13590 | 13590 | 13590 | 10 |
| 410 | 20230913 | 124600 | 2527491370 | 13590 | 13500 | 13590 | 13500 | 6 |
| 411 | 20230913 | 124500 | 2527410280 | 13570 | 13580 | 13580 | 13570 | 374 |
| 412 | 20230913 | 124400 | 2522334840 | 13510 | 13590 | 13590 | 13510 | 33 |
| 413 | 20230913 | 124300 | 2521888210 | 13590 | 13530 | 13590 | 13520 | 597 |
| 414 | 20230913 | 124200 | 2513780780 | 13530 | 13500 | 13530 | 13470 | 14 |
| 415 | 20230913 | 124100 | 2513591900 | 13530 | 13530 | 13530 | 13530 | 135 |
| 416 | 20230913 | 124000 | 2511765350 | 13540 | 13520 | 13540 | 13520 | 25 |
| 417 | 20230913 | 123900 | 2511426990 | 13520 | 13470 | 13520 | 13460 | 950 |
| 418 | 20230913 | 123800 | 2498603980 | 13470 | 13480 | 13480 | 13470 | 201 |
| 419 | 20230913 | 123700 | 2495896500 | 13450 | 13450 | 13450 | 13450 | 0 |
| 420 | 20230913 | 123600 | 2495896500 | 13450 | 13450 | 13450 | 13450 | 8 |
| 421 | 20230913 | 123500 | 2495788900 | 13450 | 13450 | 13450 | 13450 | 4 |
| 422 | 20230913 | 123400 | 2495735100 | 13490 | 13490 | 13490 | 13490 | 46 |
| 423 | 20230913 | 123300 | 2495114560 | 13490 | 13490 | 13490 | 13490 | 10 |
| 424 | 20230913 | 123200 | 2494979660 | 13500 | 13490 | 13500 | 13490 | 264 |
| 425 | 20230913 | 123100 | 2491418140 | 13500 | 13500 | 13500 | 13500 | 0 |
| 426 | 20230913 | 123000 | 2491418140 | 13500 | 13500 | 13500 | 13500 | 1 |
| 427 | 20230913 | 122900 | 2491404640 | 13450 | 13450 | 13450 | 13450 | 8 |
| 428 | 20230913 | 122800 | 2491297040 | 13450 | 13500 | 13500 | 13450 | 172 |
| 429 | 20230913 | 122700 | 2488975440 | 13500 | 13400 | 13500 | 13400 | 1311 |
| 430 | 20230913 | 122600 | 2471292370 | 13400 | 13400 | 13400 | 13400 | 0 |
| 431 | 20230913 | 122500 | 2471292370 | 13400 | 13400 | 13400 | 13400 | 4 |
| 432 | 20230913 | 122400 | 2471238770 | 13480 | 13480 | 13480 | 13480 | 30 |
| 433 | 20230913 | 122300 | 2470834370 | 13450 | 13450 | 13450 | 13450 | 0 |
| 434 | 20230913 | 122200 | 2470834370 | 13450 | 13390 | 13450 | 13390 | 2196 |
| 435 | 20230913 | 122100 | 2441351980 | 13390 | 13390 | 13390 | 13390 | 0 |
| 436 | 20230913 | 122000 | 2441351980 | 13390 | 13390 | 13390 | 13390 | 8 |
| 437 | 20230913 | 121900 | 2441244860 | 13390 | 13390 | 13390 | 13390 | 0 |
| 438 | 20230913 | 121800 | 2441244860 | 13390 | 13410 | 13420 | 13390 | 362 |
| 439 | 20230913 | 121700 | 2436388920 | 13390 | 13390 | 13390 | 13390 | 8 |
| 440 | 20230913 | 121600 | 2436281800 | 13380 | 13420 | 13420 | 13380 | 281 |
| 441 | 20230913 | 121500 | 2432521000 | 13430 | 13430 | 13430 | 13430 | 26 |
| 442 | 20230913 | 121400 | 2432171820 | 13430 | 13430 | 13430 | 13430 | 54 |
| 443 | 20230913 | 121300 | 2431446600 | 13440 | 13440 | 13440 | 13440 | 135 |
| 444 | 20230913 | 121200 | 2429632200 | 13440 | 13440 | 13440 | 13440 | 0 |
| 445 | 20230913 | 121100 | 2429632200 | 13440 | 13460 | 13460 | 13440 | 241 |
| 446 | 20230913 | 121000 | 2426388620 | 13470 | 13470 | 13470 | 13470 | 458 |
| 447 | 20230913 | 120900 | 2420219360 | 13480 | 13490 | 13490 | 13480 | 399 |
| 448 | 20230913 | 120800 | 2414839090 | 13490 | 13500 | 13510 | 13490 | 1129 |
| 449 | 20230913 | 120700 | 2399597540 | 13500 | 13500 | 13500 | 13500 | 34 |
| 450 | 20230913 | 120600 | 2399138540 | 13500 | 13480 | 13500 | 13480 | 393 |
| 451 | 20230913 | 120500 | 2393836440 | 13480 | 13420 | 13480 | 13420 | 215 |
| 452 | 20230913 | 120400 | 2390941690 | 13410 | 13370 | 13410 | 13370 | 546 |
| 453 | 20230913 | 120300 | 2383626720 | 13390 | 13390 | 13390 | 13390 | 58 |
| 454 | 20230913 | 120200 | 2382850100 | 13390 | 13390 | 13390 | 13390 | 295 |
| 455 | 20230913 | 120100 | 2378900050 | 13350 | 13350 | 13350 | 13350 | 12 |
| 456 | 20230913 | 120000 | 2378739850 | 13380 | 13380 | 13380 | 13380 | 9 |
| 457 | 20230913 | 115900 | 2378619430 | 13350 | 13400 | 13400 | 13350 | 8 |
| 458 | 20230913 | 115800 | 2378512380 | 13410 | 13360 | 13410 | 13350 | 388 |
| 459 | 20230913 | 115700 | 2373314130 | 13370 | 13370 | 13370 | 13370 | 5 |
| 460 | 20230913 | 115600 | 2373247280 | 13400 | 13400 | 13400 | 13400 | 0 |
| 461 | 20230913 | 115500 | 2373247280 | 13400 | 13400 | 13400 | 13400 | 157 |
| 462 | 20230913 | 115400 | 2371143480 | 13400 | 13400 | 13400 | 13400 | 50 |
| 463 | 20230913 | 115300 | 2370473480 | 13400 | 13400 | 13400 | 13400 | 0 |
| 464 | 20230913 | 115200 | 2370473480 | 13400 | 13340 | 13400 | 13340 | 1418 |
| 465 | 20230913 | 115100 | 2351474680 | 13340 | 13340 | 13340 | 13340 | 5 |
| 466 | 20230913 | 115000 | 2351407980 | 13400 | 13330 | 13400 | 13320 | 1108 |
| 467 | 20230913 | 114900 | 2336595690 | 13340 | 13340 | 13340 | 13340 | 0 |
| 468 | 20230913 | 114800 | 2336595690 | 13340 | 13340 | 13340 | 13340 | 157 |
| 469 | 20230913 | 114700 | 2334501310 | 13340 | 13310 | 13340 | 13310 | 180 |
| 470 | 20230913 | 114600 | 2332100500 | 13340 | 13340 | 13340 | 13340 | 0 |
| 471 | 20230913 | 114500 | 2332100500 | 13340 | 13340 | 13340 | 13340 | 13 |
| 472 | 20230913 | 114400 | 2331927080 | 13340 | 13350 | 13350 | 13340 | 124 |
| 473 | 20230913 | 114300 | 2330272340 | 13360 | 13370 | 13380 | 13360 | 645 |
| 474 | 20230913 | 114200 | 2321654760 | 13370 | 13400 | 13400 | 13370 | 882 |
| 475 | 20230913 | 114100 | 2309838180 | 13400 | 13350 | 13410 | 13350 | 950 |
| 476 | 20230913 | 114000 | 2297116660 | 13340 | 13300 | 13350 | 13300 | 548 |
| 477 | 20230913 | 113900 | 2289806670 | 13290 | 13300 | 13300 | 13290 | 926 |
| 478 | 20230913 | 113800 | 2277498430 | 13310 | 13320 | 13320 | 13300 | 188 |
| 479 | 20230913 | 113700 | 2274996150 | 13320 | 13320 | 13320 | 13320 | 4 |
| 480 | 20230913 | 113600 | 2274942870 | 13320 | 13300 | 13320 | 13300 | 264 |
| 481 | 20230913 | 113500 | 2271429490 | 13310 | 13310 | 13310 | 13310 | 1 |
| 482 | 20230913 | 113400 | 2271416180 | 13310 | 13320 | 13320 | 13310 | 267 |
| 483 | 20230913 | 113300 | 2267861450 | 13320 | 13310 | 13320 | 13310 | 181 |
| 484 | 20230913 | 113200 | 2265450830 | 13310 | 13310 | 13310 | 13310 | 51 |
| 485 | 20230913 | 113100 | 2264772020 | 13310 | 13310 | 13310 | 13310 | 8 |
| 486 | 20230913 | 113000 | 2264665540 | 13310 | 13310 | 13310 | 13310 | 14 |
| 487 | 20230913 | 112900 | 2264479200 | 13330 | 13330 | 13330 | 13330 | 431 |
| 488 | 20230913 | 112800 | 2258733970 | 13390 | 13350 | 13400 | 13350 | 357 |
| 489 | 20230913 | 112700 | 2253955790 | 13340 | 13270 | 13340 | 13270 | 1319 |
| 490 | 20230913 | 112600 | 2236385760 | 13270 | 13270 | 13290 | 13250 | 450 |
| 491 | 20230913 | 112500 | 2230419580 | 13260 | 13250 | 13270 | 13250 | 285 |
| 492 | 20230913 | 112400 | 2226642430 | 13250 | 13200 | 13260 | 13200 | 228 |
| 493 | 20230913 | 112300 | 2223621600 | 13200 | 13230 | 13240 | 13200 | 159 |
| 494 | 20230913 | 112200 | 2221516780 | 13230 | 13250 | 13250 | 13230 | 299 |
| 495 | 20230913 | 112100 | 2217558730 | 13240 | 13230 | 13240 | 13230 | 79 |
| 496 | 20230913 | 112000 | 2216513340 | 13220 | 13190 | 13220 | 13130 | 389 |
| 497 | 20230913 | 111900 | 2211383480 | 13190 | 13180 | 13190 | 13180 | 151 |
| 498 | 20230913 | 111800 | 2209392530 | 13150 | 13130 | 13150 | 13130 | 240 |
| 499 | 20230913 | 111700 | 2206239370 | 13100 | 13100 | 13100 | 13100 | 86 |
| 500 | 20230913 | 111600 | 2205112770 | 13100 | 13100 | 13100 | 13100 | 13 |
| 501 | 20230913 | 111500 | 2204942470 | 13100 | 13110 | 13110 | 13100 | 246 |
| 502 | 20230913 | 111400 | 2201717990 | 13120 | 13120 | 13120 | 13120 | 0 |
| 503 | 20230913 | 111300 | 2201717990 | 13120 | 13140 | 13140 | 13090 | 133 |
| 504 | 20230913 | 111200 | 2199970780 | 13150 | 13150 | 13150 | 13150 | 1069 |
| 505 | 20230913 | 111100 | 2185913430 | 13090 | 13090 | 13090 | 13090 | 0 |
| 506 | 20230913 | 111000 | 2185913430 | 13090 | 13090 | 13090 | 13090 | 365 |
| 507 | 20230913 | 110900 | 2181135580 | 13090 | 13160 | 13160 | 13090 | 9 |
| 508 | 20230913 | 110800 | 2181017420 | 13170 | 13170 | 13170 | 13170 | 21 |
| 509 | 20230913 | 110700 | 2180740850 | 13070 | 13070 | 13070 | 13070 | 0 |
| 510 | 20230913 | 110600 | 2180740850 | 13070 | 13070 | 13180 | 13070 | 120 |
| 511 | 20230913 | 110500 | 2179168210 | 13070 | 13070 | 13070 | 13070 | 0 |
| 512 | 20230913 | 110400 | 2179168210 | 13070 | 13050 | 13070 | 13050 | 100 |
| 513 | 20230913 | 110300 | 2177861530 | 12970 | 12970 | 12970 | 12970 | 4 |
| 514 | 20230913 | 110200 | 2177809650 | 13010 | 12960 | 13010 | 12960 | 116 |
| 515 | 20230913 | 110100 | 2176301290 | 12950 | 12950 | 12950 | 12950 | 0 |
| 516 | 20230913 | 110000 | 2176301290 | 12950 | 12950 | 12950 | 12950 | 1144 |
| 517 | 20230913 | 105900 | 2161486490 | 12950 | 12940 | 12960 | 12940 | 1536 |
| 518 | 20230913 | 105800 | 2141592170 | 12940 | 12950 | 12950 | 12940 | 688 |
| 519 | 20230913 | 105700 | 2132686580 | 12950 | 12950 | 12950 | 12950 | 570 |
| 520 | 20230913 | 105600 | 2125305080 | 12950 | 12950 | 12960 | 12950 | 232 |
| 521 | 20230913 | 105500 | 2122300480 | 12950 | 12960 | 12960 | 12950 | 354 |
| 522 | 20230913 | 105400 | 2117713590 | 12960 | 12960 | 12970 | 12960 | 440 |
| 523 | 20230913 | 105300 | 2112011170 | 12960 | 12970 | 12970 | 12960 | 480 |
| 524 | 20230913 | 105200 | 2105787990 | 12970 | 13010 | 13010 | 12970 | 40 |
| 525 | 20230913 | 105100 | 2105268430 | 13030 | 12970 | 13030 | 12970 | 560 |
| 526 | 20230913 | 105000 | 2097978090 | 12960 | 12970 | 12980 | 12960 | 537 |
| 527 | 20230913 | 104900 | 2091012030 | 12980 | 12970 | 12980 | 12960 | 760 |
| 528 | 20230913 | 104800 | 2081148900 | 12980 | 12930 | 12980 | 12920 | 1129 |
| 529 | 20230913 | 104700 | 2066523280 | 12920 | 12950 | 12960 | 12920 | 1247 |
| 530 | 20230913 | 104600 | 2050379280 | 12950 | 12950 | 12950 | 12950 | 820 |
| 531 | 20230913 | 104500 | 2039760280 | 12950 | 12950 | 12960 | 12950 | 1504 |
| 532 | 20230913 | 104400 | 2020283470 | 12950 | 12960 | 12970 | 12950 | 345 |
| 533 | 20230913 | 104300 | 2015813130 | 12960 | 12960 | 12980 | 12960 | 719 |
| 534 | 20230913 | 104200 | 2006493010 | 12970 | 12980 | 12980 | 12960 | 418 |
| 535 | 20230913 | 104100 | 2001069540 | 12980 | 13000 | 13010 | 12980 | 1476 |
| 536 | 20230913 | 104000 | 1981886460 | 13000 | 13000 | 13010 | 13000 | 721 |
| 537 | 20230913 | 103900 | 1972512400 | 13000 | 12990 | 13000 | 12990 | 895 |
| 538 | 20230913 | 103800 | 1960880090 | 13000 | 13020 | 13020 | 13000 | 6346 |
| 539 | 20230913 | 103700 | 1878339750 | 13030 | 13040 | 13040 | 13030 | 881 |
| 540 | 20230913 | 103600 | 1866853790 | 13040 | 13040 | 13040 | 13040 | 383 |
| 541 | 20230913 | 103500 | 1861859470 | 13040 | 13050 | 13050 | 13040 | 217 |
| 542 | 20230913 | 103400 | 1859028090 | 13050 | 13040 | 13050 | 13040 | 865 |
| 543 | 20230913 | 103300 | 1847745860 | 13040 | 13040 | 13040 | 13040 | 473 |
| 544 | 20230913 | 103200 | 1841577940 | 13040 | 13040 | 13040 | 13040 | 899 |
| 545 | 20230913 | 103100 | 1829854980 | 13050 | 13070 | 13070 | 13050 | 994 |
| 546 | 20230913 | 103000 | 1816881870 | 13100 | 13080 | 13100 | 13080 | 217 |
| 547 | 20230913 | 102900 | 1814040060 | 13090 | 13060 | 13090 | 13050 | 1384 |
| 548 | 20230913 | 102800 | 1795948210 | 13060 | 13050 | 13060 | 13040 | 906 |
| 549 | 20230913 | 102700 | 1784126580 | 13050 | 13100 | 13110 | 13050 | 6648 |
| 550 | 20230913 | 102600 | 1697273920 | 13100 | 13110 | 13110 | 13100 | 2784 |
| 551 | 20230913 | 102500 | 1660787350 | 13120 | 13120 | 13120 | 13120 | 250 |
| 552 | 20230913 | 102400 | 1657507350 | 13130 | 13120 | 13130 | 13110 | 714 |
| 553 | 20230913 | 102300 | 1648133960 | 13140 | 13140 | 13140 | 13120 | 2072 |
| 554 | 20230913 | 102200 | 1620910540 | 13140 | 13120 | 13150 | 13120 | 510 |
| 555 | 20230913 | 102100 | 1614207450 | 13120 | 13110 | 13120 | 13090 | 612 |
| 556 | 20230913 | 102000 | 1606190490 | 13100 | 13110 | 13130 | 13100 | 3062 |
| 557 | 20230913 | 101900 | 1566050540 | 13110 | 13120 | 13120 | 13100 | 381 |
| 558 | 20230913 | 101800 | 1561056290 | 13110 | 13110 | 13120 | 13100 | 594 |
| 559 | 20230913 | 101700 | 1553267820 | 13110 | 13100 | 13110 | 13100 | 371 |
| 560 | 20230913 | 101600 | 1548404350 | 13140 | 13080 | 13140 | 13080 | 717 |
| 561 | 20230913 | 101500 | 1538992400 | 13090 | 13110 | 13140 | 13090 | 2855 |
| 562 | 20230913 | 101400 | 1501578140 | 13110 | 13130 | 13130 | 13110 | 2295 |
| 563 | 20230913 | 101300 | 1471467580 | 13130 | 13130 | 13130 | 13130 | 1081 |
| 564 | 20230913 | 101200 | 1457274050 | 13150 | 13130 | 13150 | 13130 | 635 |
| 565 | 20230913 | 101100 | 1448926130 | 13140 | 13150 | 13150 | 13140 | 102 |
| 566 | 20230913 | 101000 | 1447584850 | 13190 | 13260 | 13280 | 13190 | 2026 |
| 567 | 20230913 | 100900 | 1420749760 | 13260 | 13210 | 13260 | 13200 | 970 |
| 568 | 20230913 | 100800 | 1407903490 | 13210 | 13140 | 13210 | 13140 | 800 |
| 569 | 20230913 | 100700 | 1397362960 | 13130 | 13070 | 13130 | 13070 | 1379 |
| 570 | 20230913 | 100600 | 1379297730 | 13080 | 13090 | 13090 | 13080 | 1233 |
| 571 | 20230913 | 100500 | 1363166980 | 13090 | 13080 | 13090 | 13080 | 2721 |
| 572 | 20230913 | 100400 | 1327571850 | 13080 | 13120 | 13140 | 13080 | 1639 |
| 573 | 20230913 | 100300 | 1306071800 | 13120 | 13150 | 13150 | 13120 | 419 |
| 574 | 20230913 | 100200 | 1300565680 | 13140 | 13170 | 13170 | 13140 | 439 |
| 575 | 20230913 | 100100 | 1294792690 | 13180 | 13220 | 13230 | 13180 | 2398 |
| 576 | 20230913 | 100000 | 1263104240 | 13230 | 13290 | 13290 | 13210 | 3128 |
| 577 | 20230913 | 095900 | 1221572700 | 13300 | 13280 | 13310 | 13280 | 1017 |
| 578 | 20230913 | 095800 | 1208058880 | 13280 | 13290 | 13300 | 13280 | 634 |
| 579 | 20230913 | 095700 | 1199633250 | 13290 | 13280 | 13290 | 13280 | 469 |
| 580 | 20230913 | 095600 | 1193402840 | 13300 | 13270 | 13300 | 13270 | 1171 |
| 581 | 20230913 | 095500 | 1177850890 | 13270 | 13310 | 13310 | 13260 | 403 |
| 582 | 20230913 | 095400 | 1172497580 | 13330 | 13370 | 13370 | 13320 | 899 |
| 583 | 20230913 | 095300 | 1160511700 | 13380 | 13410 | 13420 | 13380 | 247 |
| 584 | 20230913 | 095200 | 1157199360 | 13420 | 13410 | 13420 | 13390 | 430 |
| 585 | 20230913 | 095100 | 1151434300 | 13440 | 13420 | 13450 | 13390 | 1617 |
| 586 | 20230913 | 095000 | 1129734860 | 13420 | 13450 | 13460 | 13420 | 610 |
| 587 | 20230913 | 094900 | 1121537910 | 13450 | 13470 | 13470 | 13440 | 536 |
| 588 | 20230913 | 094800 | 1114328570 | 13490 | 13470 | 13490 | 13470 | 281 |
| 589 | 20230913 | 094700 | 1110539190 | 13470 | 13490 | 13490 | 13440 | 285 |
| 590 | 20230913 | 094600 | 1106697880 | 13480 | 13490 | 13500 | 13440 | 2661 |
| 591 | 20230913 | 094500 | 1070886320 | 13490 | 13550 | 13550 | 13470 | 490 |
| 592 | 20230913 | 094400 | 1064271180 | 13510 | 13530 | 13560 | 13420 | 710 |
| 593 | 20230913 | 094300 | 1054690870 | 13580 | 13620 | 13630 | 13540 | 1886 |
| 594 | 20230913 | 094200 | 1029066810 | 13590 | 13590 | 13650 | 13580 | 606 |
| 595 | 20230913 | 094100 | 1020827990 | 13650 | 13620 | 13650 | 13590 | 1181 |
| 596 | 20230913 | 094000 | 1004742420 | 13630 | 13720 | 13720 | 13630 | 692 |
| 597 | 20230913 | 093900 | 995281130 | 13720 | 13680 | 13720 | 13670 | 345 |
| 598 | 20230913 | 093800 | 990550630 | 13740 | 13750 | 13750 | 13730 | 281 |
| 599 | 20230913 | 093700 | 986689780 | 13750 | 13750 | 13760 | 13670 | 415 |
| 600 | 20230913 | 093600 | 981002340 | 13760 | 13760 | 13770 | 13700 | 891 |
| 601 | 20230913 | 093500 | 968773620 | 13760 | 13740 | 13770 | 13740 | 1021 |
| 602 | 20230913 | 093400 | 954728190 | 13750 | 13720 | 13750 | 13720 | 923 |
| 603 | 20230913 | 093300 | 942043160 | 13750 | 13710 | 13760 | 13670 | 2297 |
| 604 | 20230913 | 093200 | 910586880 | 13710 | 13750 | 13760 | 13710 | 2356 |
| 605 | 20230913 | 093100 | 878215080 | 13750 | 13730 | 13750 | 13730 | 337 |
| 606 | 20230913 | 093000 | 873583510 | 13750 | 13740 | 13750 | 13730 | 951 |
| 607 | 20230913 | 092900 | 860517090 | 13750 | 13730 | 13750 | 13720 | 898 |
| 608 | 20230913 | 092800 | 848187230 | 13750 | 13830 | 13830 | 13730 | 1192 |
| 609 | 20230913 | 092700 | 831767790 | 13840 | 13790 | 13840 | 13760 | 711 |
| 610 | 20230913 | 092600 | 821952930 | 13790 | 13850 | 13850 | 13770 | 2143 |
| 611 | 20230913 | 092500 | 792359990 | 13860 | 13850 | 13900 | 13800 | 951 |
| 612 | 20230913 | 092400 | 779198420 | 13900 | 13920 | 13920 | 13830 | 4206 |
| 613 | 20230913 | 092300 | 720840230 | 13910 | 13940 | 13980 | 13910 | 10338 |
| 614 | 20230913 | 092200 | 576756240 | 13910 | 13910 | 13980 | 13910 | 3071 |
| 615 | 20230913 | 092100 | 533958450 | 13870 | 13850 | 13900 | 13850 | 665 |
| 616 | 20230913 | 092000 | 524723110 | 13850 | 13760 | 13850 | 13760 | 1049 |
| 617 | 20230913 | 091900 | 510216580 | 13760 | 13760 | 13770 | 13760 | 2382 |
| 618 | 20230913 | 091800 | 477419870 | 13720 | 13730 | 13760 | 13720 | 421 |
| 619 | 20230913 | 091700 | 471640480 | 13740 | 13780 | 13800 | 13740 | 2404 |
| 620 | 20230913 | 091600 | 438537500 | 13780 | 13840 | 13860 | 13770 | 1906 |
| 621 | 20230913 | 091500 | 412183980 | 13860 | 13880 | 13880 | 13840 | 110 |
| 622 | 20230913 | 091400 | 410660180 | 13890 | 13820 | 13890 | 13820 | 651 |
| 623 | 20230913 | 091300 | 401629860 | 13880 | 13870 | 13880 | 13810 | 902 |
| 624 | 20230913 | 091200 | 389115470 | 13870 | 13790 | 13870 | 13790 | 1089 |
| 625 | 20230913 | 091100 | 374065830 | 13810 | 13820 | 13820 | 13810 | 177 |
| 626 | 20230913 | 091000 | 371620880 | 13820 | 13870 | 13930 | 13820 | 1982 |
| 627 | 20230913 | 090900 | 344118210 | 13880 | 13800 | 13890 | 13770 | 4652 |
| 628 | 20230913 | 090800 | 279723860 | 13790 | 13690 | 13790 | 13690 | 4536 |
| 629 | 20230913 | 090700 | 217443560 | 13690 | 13610 | 13690 | 13600 | 10996 |
| 630 | 20230913 | 090600 | 67343380 | 13630 | 13650 | 13650 | 13550 | 3027 |
| 631 | 20230913 | 090500 | 26119880 | 13620 | 13570 | 13660 | 13570 | 308 |
| 632 | 20230913 | 090400 | 21921240 | 13560 | 13530 | 13560 | 13530 | 317 |
| 633 | 20230913 | 090300 | 17632130 | 13540 | 13520 | 13550 | 13510 | 815 |
| 634 | 20230913 | 090200 | 6604420 | 13510 | 13460 | 13510 | 13460 | 46 |
| 635 | 20230913 | 090100 | 5983810 | 13420 | 13390 | 13420 | 13390 | 136 |
| 636 | 20230913 | 090000 | 4161690 | 13330 | 13400 | 13430 | 13330 | 199 |