34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 191600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 3 | 20230911 | 191500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20230911 | 191400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20230911 | 191300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20230911 | 191200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20230911 | 191100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20230911 | 191000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20230911 | 190900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20230911 | 190800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20230911 | 190700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20230911 | 190600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20230911 | 190500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20230911 | 190400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20230911 | 190300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20230911 | 190200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20230911 | 190100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20230911 | 190000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20230911 | 185900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20230911 | 185800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20230911 | 185700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20230911 | 185600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20230911 | 185500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20230911 | 185400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20230911 | 185300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20230911 | 185200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20230911 | 185100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20230911 | 185000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20230911 | 184900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20230911 | 184800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20230911 | 184700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20230911 | 184600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 33 | 20230911 | 184500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20230911 | 184400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20230911 | 184300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20230911 | 184200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20230911 | 184100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20230911 | 184000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20230911 | 183900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20230911 | 183800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20230911 | 183700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20230911 | 183600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20230911 | 183500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20230911 | 183400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20230911 | 183300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20230911 | 183200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20230911 | 183100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20230911 | 183000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20230911 | 182900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20230911 | 182800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20230911 | 182700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20230911 | 182600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20230911 | 182500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20230911 | 182400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20230911 | 182300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20230911 | 182200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20230911 | 182100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20230911 | 182000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20230911 | 181900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20230911 | 181800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20230911 | 181700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20230911 | 181600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 63 | 20230911 | 181500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20230911 | 181400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20230911 | 181300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20230911 | 181200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20230911 | 181100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20230911 | 181000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20230911 | 180900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20230911 | 180800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20230911 | 180700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20230911 | 180600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20230911 | 180500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20230911 | 180400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20230911 | 180300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20230911 | 180200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20230911 | 180100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20230911 | 180000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20230911 | 175900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20230911 | 175800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20230911 | 175700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20230911 | 175600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20230911 | 175500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20230911 | 175400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20230911 | 175300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20230911 | 175200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20230911 | 175100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20230911 | 175000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20230911 | 174900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20230911 | 174800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20230911 | 174700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20230911 | 174600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 93 | 20230911 | 174500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20230911 | 174400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20230911 | 174300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20230911 | 174200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20230911 | 174100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20230911 | 174000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20230911 | 173900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20230911 | 173800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20230911 | 173700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20230911 | 173600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20230911 | 173500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20230911 | 173400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20230911 | 173300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20230911 | 173200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20230911 | 173100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20230911 | 173000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20230911 | 172900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20230911 | 172800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20230911 | 172700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20230911 | 172600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20230911 | 172500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20230911 | 172400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20230911 | 172300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20230911 | 172200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20230911 | 172100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20230911 | 172000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20230911 | 171900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20230911 | 171800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20230911 | 171700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20230911 | 171600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 123 | 20230911 | 171500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20230911 | 171400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20230911 | 171300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20230911 | 171200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20230911 | 171100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20230911 | 171000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20230911 | 170900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20230911 | 170800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20230911 | 170700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20230911 | 170600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20230911 | 170500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20230911 | 170400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20230911 | 170300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20230911 | 170200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20230911 | 170100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20230911 | 170000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20230911 | 165900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20230911 | 165800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20230911 | 165700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20230911 | 165600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20230911 | 165500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20230911 | 165400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20230911 | 165300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20230911 | 165200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20230911 | 165100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20230911 | 165000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20230911 | 164900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20230911 | 164800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20230911 | 164700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20230911 | 164600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 153 | 20230911 | 164500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20230911 | 164400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20230911 | 164300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20230911 | 164200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20230911 | 164100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20230911 | 164000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20230911 | 163900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20230911 | 163800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20230911 | 163700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20230911 | 163600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20230911 | 163500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20230911 | 163400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20230911 | 163300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20230911 | 163200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20230911 | 163100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20230911 | 163000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20230911 | 162900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20230911 | 162800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20230911 | 162700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20230911 | 162600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20230911 | 162500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20230911 | 162400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20230911 | 162300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20230911 | 162200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20230911 | 162100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20230911 | 162000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20230911 | 161900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20230911 | 161800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20230911 | 161700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20230911 | 161600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 183 | 20230911 | 161500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20230911 | 161400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20230911 | 161300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20230911 | 161200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20230911 | 161100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20230911 | 161000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20230911 | 160900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20230911 | 160800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20230911 | 160700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20230911 | 160600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20230911 | 160500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20230911 | 160400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20230911 | 160300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20230911 | 160200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20230911 | 160100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20230911 | 160000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20230911 | 155900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20230911 | 155800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20230911 | 155700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20230911 | 155600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20230911 | 155500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20230911 | 155400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20230911 | 155300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20230911 | 155200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20230911 | 155100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20230911 | 155000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20230911 | 154900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20230911 | 154800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20230911 | 154700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20230911 | 154600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 213 | 20230911 | 154500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20230911 | 154400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20230911 | 154300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20230911 | 154200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20230911 | 154100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20230911 | 154000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20230911 | 153900 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20230911 | 153800 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20230911 | 153700 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20230911 | 153600 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20230911 | 153500 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20230911 | 153400 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20230911 | 153300 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20230911 | 153200 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20230911 | 153100 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20230911 | 153000 | 19781527650 | 29100 | 29100 | 29100 | 29100 | 2830 |
| 229 | 20230911 | 152900 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20230911 | 152800 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20230911 | 152700 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20230911 | 152600 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20230911 | 152500 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20230911 | 152400 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20230911 | 152300 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 236 | 20230911 | 152200 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20230911 | 152100 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 238 | 20230911 | 152000 | 19699174650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 239 | 20230911 | 151900 | 19699174650 | 29100 | 29100 | 29100 | 29050 | 959 |
| 240 | 20230911 | 151800 | 19671296750 | 29100 | 29050 | 29100 | 29050 | 1014 |
| 241 | 20230911 | 151700 | 19641799250 | 29150 | 29050 | 29150 | 29050 | 774 |
| 242 | 20230911 | 151600 | 19619288600 | 29050 | 29000 | 29100 | 28950 | 1330 |
| 243 | 20230911 | 151500 | 19580703950 | 29000 | 29000 | 29150 | 28850 | 5822 |
| 244 | 20230911 | 151400 | 19412148750 | 29000 | 29000 | 29050 | 29000 | 575 |
| 245 | 20230911 | 151300 | 19395456800 | 29000 | 29050 | 29050 | 29000 | 1004 |
| 246 | 20230911 | 151200 | 19366323150 | 29050 | 29100 | 29150 | 29050 | 650 |
| 247 | 20230911 | 151100 | 19347406550 | 29100 | 29150 | 29150 | 29050 | 722 |
| 248 | 20230911 | 151000 | 19326393900 | 29100 | 29000 | 29100 | 29000 | 782 |
| 249 | 20230911 | 150900 | 19303658100 | 29050 | 28950 | 29050 | 28950 | 1105 |
| 250 | 20230911 | 150800 | 19271622850 | 28950 | 29000 | 29000 | 28950 | 1030 |
| 251 | 20230911 | 150700 | 19241784750 | 29000 | 29050 | 29050 | 29000 | 579 |
| 252 | 20230911 | 150600 | 19224991150 | 29050 | 29050 | 29100 | 29000 | 501 |
| 253 | 20230911 | 150500 | 19210436300 | 29050 | 29050 | 29100 | 29050 | 182 |
| 254 | 20230911 | 150400 | 19205148200 | 29050 | 29050 | 29100 | 29050 | 214 |
| 255 | 20230911 | 150300 | 19198927250 | 29050 | 28950 | 29050 | 28950 | 470 |
| 256 | 20230911 | 150200 | 19185290450 | 28950 | 28950 | 29000 | 28950 | 197 |
| 257 | 20230911 | 150100 | 19179582400 | 28950 | 29000 | 29000 | 28950 | 855 |
| 258 | 20230911 | 150000 | 19154821850 | 28950 | 29000 | 29050 | 28950 | 961 |
| 259 | 20230911 | 145900 | 19126968850 | 28950 | 28900 | 29000 | 28900 | 537 |
| 260 | 20230911 | 145800 | 19111435850 | 28950 | 28950 | 28950 | 28900 | 1315 |
| 261 | 20230911 | 145700 | 19073392900 | 28950 | 28950 | 29000 | 28950 | 750 |
| 262 | 20230911 | 145600 | 19051663500 | 28950 | 28950 | 29000 | 28950 | 288 |
| 263 | 20230911 | 145500 | 19043324200 | 28950 | 28950 | 29000 | 28950 | 108 |
| 264 | 20230911 | 145400 | 19040197550 | 28950 | 28900 | 29000 | 28900 | 236 |
| 265 | 20230911 | 145300 | 19033366550 | 29000 | 29000 | 29000 | 28950 | 750 |
| 266 | 20230911 | 145200 | 19011639250 | 29000 | 28950 | 29050 | 28900 | 580 |
| 267 | 20230911 | 145100 | 18994829100 | 28950 | 28800 | 28950 | 28800 | 955 |
| 268 | 20230911 | 145000 | 18967230800 | 28850 | 28850 | 28850 | 28750 | 732 |
| 269 | 20230911 | 144900 | 18946138600 | 28800 | 28800 | 28850 | 28750 | 838 |
| 270 | 20230911 | 144800 | 18921988950 | 28800 | 28800 | 28850 | 28750 | 1785 |
| 271 | 20230911 | 144700 | 18870627350 | 28800 | 28850 | 28900 | 28750 | 4076 |
| 272 | 20230911 | 144600 | 18753178850 | 28800 | 28850 | 28850 | 28800 | 949 |
| 273 | 20230911 | 144500 | 18725803700 | 28850 | 28850 | 28900 | 28850 | 494 |
| 274 | 20230911 | 144400 | 18711550450 | 28850 | 28900 | 28900 | 28850 | 442 |
| 275 | 20230911 | 144300 | 18698780150 | 28850 | 28950 | 28950 | 28850 | 517 |
| 276 | 20230911 | 144200 | 18683836850 | 29000 | 28850 | 29000 | 28800 | 1215 |
| 277 | 20230911 | 144100 | 18648754850 | 28850 | 28850 | 28900 | 28800 | 1638 |
| 278 | 20230911 | 144000 | 18601494650 | 28900 | 28900 | 28900 | 28850 | 344 |
| 279 | 20230911 | 143900 | 18591553650 | 28800 | 28900 | 28950 | 28800 | 1132 |
| 280 | 20230911 | 143800 | 18558846300 | 28900 | 28800 | 28950 | 28800 | 1119 |
| 281 | 20230911 | 143700 | 18526523300 | 28850 | 28750 | 28900 | 28750 | 1666 |
| 282 | 20230911 | 143600 | 18478546700 | 28750 | 28850 | 28900 | 28750 | 2393 |
| 283 | 20230911 | 143500 | 18409611400 | 28850 | 28900 | 28950 | 28850 | 3363 |
| 284 | 20230911 | 143400 | 18312518250 | 28900 | 28950 | 29000 | 28900 | 2301 |
| 285 | 20230911 | 143300 | 18245906500 | 29000 | 29000 | 29000 | 29000 | 590 |
| 286 | 20230911 | 143200 | 18228796500 | 29000 | 29000 | 29000 | 28950 | 368 |
| 287 | 20230911 | 143100 | 18218131250 | 29000 | 28850 | 29050 | 28850 | 584 |
| 288 | 20230911 | 143000 | 18201224900 | 28900 | 28850 | 28950 | 28800 | 2219 |
| 289 | 20230911 | 142900 | 18137188350 | 28800 | 28850 | 28950 | 28750 | 1975 |
| 290 | 20230911 | 142800 | 18080265900 | 28750 | 28900 | 29000 | 28750 | 3782 |
| 291 | 20230911 | 142700 | 17971264850 | 28900 | 28900 | 28950 | 28800 | 6837 |
| 292 | 20230911 | 142600 | 17773895100 | 28850 | 28900 | 29000 | 28850 | 1899 |
| 293 | 20230911 | 142500 | 17718998750 | 28850 | 29000 | 29000 | 28800 | 5793 |
| 294 | 20230911 | 142400 | 17551666450 | 29000 | 29000 | 29050 | 28900 | 2668 |
| 295 | 20230911 | 142300 | 17474461750 | 29000 | 29000 | 29050 | 28900 | 3555 |
| 296 | 20230911 | 142200 | 17371433150 | 29000 | 29050 | 29050 | 28950 | 1080 |
| 297 | 20230911 | 142100 | 17340117150 | 28950 | 29000 | 29050 | 28950 | 2488 |
| 298 | 20230911 | 142000 | 17268030050 | 29000 | 29000 | 29100 | 29000 | 2574 |
| 299 | 20230911 | 141900 | 17193356850 | 29000 | 29000 | 29050 | 29000 | 2272 |
| 300 | 20230911 | 141800 | 17127453250 | 29000 | 29100 | 29150 | 29000 | 781 |
| 301 | 20230911 | 141700 | 17104760450 | 29050 | 29050 | 29100 | 28900 | 776 |
| 302 | 20230911 | 141600 | 17082276100 | 29050 | 28950 | 29050 | 28850 | 2943 |
| 303 | 20230911 | 141500 | 16997179900 | 28950 | 28850 | 28950 | 28750 | 3123 |
| 304 | 20230911 | 141400 | 16907174800 | 28850 | 29100 | 29100 | 28850 | 6605 |
| 305 | 20230911 | 141300 | 16715749400 | 29100 | 29250 | 29250 | 29050 | 3556 |
| 306 | 20230911 | 141200 | 16612116100 | 29250 | 29400 | 29400 | 29250 | 1510 |
| 307 | 20230911 | 141100 | 16567896200 | 29400 | 29300 | 29400 | 29250 | 1737 |
| 308 | 20230911 | 141000 | 16516998900 | 29300 | 29250 | 29400 | 29150 | 1105 |
| 309 | 20230911 | 140900 | 16484632300 | 29200 | 29050 | 29300 | 29000 | 4134 |
| 310 | 20230911 | 140800 | 16364328550 | 29100 | 29200 | 29200 | 29050 | 3903 |
| 311 | 20230911 | 140700 | 16250812500 | 29150 | 29250 | 29300 | 29150 | 1995 |
| 312 | 20230911 | 140600 | 16192510950 | 29250 | 29250 | 29300 | 29250 | 948 |
| 313 | 20230911 | 140500 | 16164764200 | 29150 | 29450 | 29450 | 29050 | 6991 |
| 314 | 20230911 | 140400 | 15960475250 | 29400 | 29500 | 29500 | 29350 | 2822 |
| 315 | 20230911 | 140300 | 15877489400 | 29500 | 29500 | 29550 | 29450 | 921 |
| 316 | 20230911 | 140200 | 15850325100 | 29500 | 29550 | 29550 | 29450 | 2584 |
| 317 | 20230911 | 140100 | 15774064900 | 29550 | 29600 | 29700 | 29550 | 3501 |
| 318 | 20230911 | 140000 | 15670463750 | 29650 | 29600 | 29650 | 29600 | 997 |
| 319 | 20230911 | 135900 | 15640948900 | 29650 | 29600 | 29650 | 29600 | 836 |
| 320 | 20230911 | 135800 | 15616196150 | 29600 | 29750 | 29750 | 29600 | 3807 |
| 321 | 20230911 | 135700 | 15503305200 | 29750 | 29700 | 29750 | 29650 | 2664 |
| 322 | 20230911 | 135600 | 15424266050 | 29750 | 29900 | 29900 | 29650 | 15936 |
| 323 | 20230911 | 135500 | 14949421650 | 29900 | 29900 | 29900 | 29900 | 1566 |
| 324 | 20230911 | 135400 | 14902598250 | 29900 | 29950 | 29950 | 29850 | 4971 |
| 325 | 20230911 | 135300 | 14753838950 | 29900 | 29900 | 29950 | 29900 | 1113 |
| 326 | 20230911 | 135200 | 14720556900 | 29950 | 29950 | 29950 | 29950 | 80 |
| 327 | 20230911 | 135100 | 14718160900 | 29950 | 29950 | 29950 | 29900 | 298 |
| 328 | 20230911 | 135000 | 14709237400 | 29950 | 29950 | 29950 | 29900 | 159 |
| 329 | 20230911 | 134900 | 14704477600 | 29950 | 29950 | 29950 | 29900 | 586 |
| 330 | 20230911 | 134800 | 14686928850 | 29950 | 29950 | 29950 | 29950 | 457 |
| 331 | 20230911 | 134700 | 14673241700 | 29950 | 30000 | 30000 | 29950 | 224 |
| 332 | 20230911 | 134600 | 14666530200 | 29950 | 29950 | 29950 | 29900 | 298 |
| 333 | 20230911 | 134500 | 14657613500 | 29950 | 29950 | 29950 | 29900 | 183 |
| 334 | 20230911 | 134400 | 14652133150 | 29950 | 29950 | 29950 | 29900 | 590 |
| 335 | 20230911 | 134300 | 14634473500 | 29900 | 29950 | 29950 | 29900 | 306 |
| 336 | 20230911 | 134200 | 14625314300 | 29950 | 29950 | 29950 | 29950 | 478 |
| 337 | 20230911 | 134100 | 14610998200 | 29950 | 29950 | 30000 | 29950 | 788 |
| 338 | 20230911 | 134000 | 14587388450 | 30000 | 30000 | 30000 | 29950 | 5242 |
| 339 | 20230911 | 133900 | 14430252150 | 30000 | 30150 | 30150 | 30000 | 4203 |
| 340 | 20230911 | 133800 | 14303818500 | 30200 | 30200 | 30200 | 30200 | 447 |
| 341 | 20230911 | 133700 | 14290319100 | 30200 | 30200 | 30200 | 30200 | 84 |
| 342 | 20230911 | 133600 | 14287782300 | 30200 | 30200 | 30200 | 30200 | 307 |
| 343 | 20230911 | 133500 | 14278510900 | 30200 | 30200 | 30200 | 30200 | 208 |
| 344 | 20230911 | 133400 | 14272229300 | 30150 | 30200 | 30200 | 30150 | 345 |
| 345 | 20230911 | 133300 | 14261826000 | 30150 | 30150 | 30200 | 30150 | 473 |
| 346 | 20230911 | 133200 | 14247561850 | 30100 | 30100 | 30100 | 30100 | 203 |
| 347 | 20230911 | 133100 | 14241451550 | 30150 | 30200 | 30200 | 30150 | 697 |
| 348 | 20230911 | 133000 | 14220436950 | 30250 | 30250 | 30250 | 30200 | 1417 |
| 349 | 20230911 | 132900 | 14177609250 | 30250 | 30300 | 30300 | 30250 | 38 |
| 350 | 20230911 | 132800 | 14176459650 | 30300 | 30250 | 30300 | 30250 | 31 |
| 351 | 20230911 | 132700 | 14175520500 | 30300 | 30300 | 30300 | 30250 | 31 |
| 352 | 20230911 | 132600 | 14174582200 | 30300 | 30250 | 30300 | 30250 | 301 |
| 353 | 20230911 | 132500 | 14165462400 | 30300 | 30300 | 30300 | 30250 | 845 |
| 354 | 20230911 | 132400 | 14139893500 | 30250 | 30300 | 30300 | 30250 | 262 |
| 355 | 20230911 | 132300 | 14131955800 | 30300 | 30300 | 30300 | 30300 | 136 |
| 356 | 20230911 | 132200 | 14127835000 | 30300 | 30300 | 30300 | 30300 | 278 |
| 357 | 20230911 | 132100 | 14119411600 | 30300 | 30300 | 30300 | 30300 | 437 |
| 358 | 20230911 | 132000 | 14106170500 | 30250 | 30250 | 30300 | 30250 | 841 |
| 359 | 20230911 | 131900 | 14080689250 | 30300 | 30250 | 30300 | 30200 | 218 |
| 360 | 20230911 | 131800 | 14074094700 | 30250 | 30200 | 30250 | 30200 | 51 |
| 361 | 20230911 | 131700 | 14072553500 | 30200 | 30300 | 30350 | 30200 | 393 |
| 362 | 20230911 | 131600 | 14060662800 | 30300 | 30250 | 30300 | 30250 | 108 |
| 363 | 20230911 | 131500 | 14057394200 | 30250 | 30250 | 30300 | 30250 | 199 |
| 364 | 20230911 | 131400 | 14051368250 | 30250 | 30300 | 30300 | 30250 | 317 |
| 365 | 20230911 | 131300 | 14041777800 | 30300 | 30300 | 30300 | 30250 | 97 |
| 366 | 20230911 | 131200 | 14038839250 | 30250 | 30300 | 30350 | 30250 | 650 |
| 367 | 20230911 | 131100 | 14019169350 | 30300 | 30300 | 30300 | 30300 | 124 |
| 368 | 20230911 | 131000 | 14015412150 | 30300 | 30300 | 30300 | 30300 | 436 |
| 369 | 20230911 | 130900 | 14002201350 | 30300 | 30300 | 30350 | 30300 | 410 |
| 370 | 20230911 | 130800 | 13989776750 | 30250 | 30250 | 30250 | 30200 | 352 |
| 371 | 20230911 | 130700 | 13979144650 | 30250 | 30250 | 30250 | 30200 | 1139 |
| 372 | 20230911 | 130600 | 13944695650 | 30250 | 30300 | 30300 | 30250 | 612 |
| 373 | 20230911 | 130500 | 13926164650 | 30300 | 30250 | 30300 | 30250 | 363 |
| 374 | 20230911 | 130400 | 13915172600 | 30250 | 30250 | 30300 | 30250 | 576 |
| 375 | 20230911 | 130300 | 13897747700 | 30250 | 30300 | 30300 | 30250 | 1344 |
| 376 | 20230911 | 130200 | 13857088050 | 30300 | 30300 | 30350 | 30300 | 1168 |
| 377 | 20230911 | 130100 | 13821696050 | 30350 | 30400 | 30400 | 30350 | 1187 |
| 378 | 20230911 | 130000 | 13785632750 | 30400 | 30400 | 30450 | 30400 | 660 |
| 379 | 20230911 | 125900 | 13765566700 | 30400 | 30450 | 30500 | 30400 | 469 |
| 380 | 20230911 | 125800 | 13751289600 | 30450 | 30450 | 30450 | 30450 | 378 |
| 381 | 20230911 | 125700 | 13739779500 | 30450 | 30450 | 30450 | 30450 | 1289 |
| 382 | 20230911 | 125600 | 13700529450 | 30450 | 30450 | 30500 | 30450 | 836 |
| 383 | 20230911 | 125500 | 13675071700 | 30500 | 30500 | 30500 | 30500 | 84 |
| 384 | 20230911 | 125400 | 13672509700 | 30500 | 30500 | 30500 | 30450 | 1122 |
| 385 | 20230911 | 125300 | 13638290450 | 30500 | 30550 | 30550 | 30500 | 367 |
| 386 | 20230911 | 125200 | 13627093450 | 30600 | 30550 | 30600 | 30550 | 1131 |
| 387 | 20230911 | 125100 | 13592536750 | 30600 | 30550 | 30600 | 30500 | 2260 |
| 388 | 20230911 | 125000 | 13523492900 | 30500 | 30450 | 30500 | 30400 | 4988 |
| 389 | 20230911 | 124900 | 13371452100 | 30450 | 30400 | 30450 | 30400 | 327 |
| 390 | 20230911 | 124800 | 13361506550 | 30450 | 30450 | 30450 | 30400 | 1267 |
| 391 | 20230911 | 124700 | 13322944250 | 30450 | 30450 | 30450 | 30450 | 523 |
| 392 | 20230911 | 124600 | 13307018900 | 30450 | 30400 | 30450 | 30400 | 2294 |
| 393 | 20230911 | 124500 | 13237166850 | 30400 | 30400 | 30450 | 30400 | 592 |
| 394 | 20230911 | 124400 | 13219163450 | 30450 | 30400 | 30450 | 30400 | 367 |
| 395 | 20230911 | 124300 | 13207998450 | 30450 | 30450 | 30450 | 30400 | 527 |
| 396 | 20230911 | 124200 | 13191958300 | 30450 | 30250 | 30500 | 30250 | 9456 |
| 397 | 20230911 | 124100 | 12904576200 | 30300 | 30250 | 30300 | 30250 | 857 |
| 398 | 20230911 | 124000 | 12878649500 | 30250 | 30250 | 30250 | 30250 | 281 |
| 399 | 20230911 | 123900 | 12870149250 | 30250 | 30300 | 30300 | 30250 | 38 |
| 400 | 20230911 | 123800 | 12868999400 | 30300 | 30300 | 30300 | 30250 | 394 |
| 401 | 20230911 | 123700 | 12857070650 | 30300 | 30300 | 30300 | 30300 | 26 |
| 402 | 20230911 | 123600 | 12856282850 | 30250 | 30250 | 30300 | 30250 | 292 |
| 403 | 20230911 | 123500 | 12847447200 | 30300 | 30300 | 30300 | 30300 | 289 |
| 404 | 20230911 | 123400 | 12838690500 | 30300 | 30300 | 30300 | 30250 | 576 |
| 405 | 20230911 | 123300 | 12821240100 | 30300 | 30300 | 30300 | 30300 | 472 |
| 406 | 20230911 | 123200 | 12806938500 | 30300 | 30300 | 30350 | 30250 | 1748 |
| 407 | 20230911 | 123100 | 12753977000 | 30250 | 30300 | 30300 | 30250 | 1015 |
| 408 | 20230911 | 123000 | 12723225500 | 30250 | 30300 | 30300 | 30250 | 644 |
| 409 | 20230911 | 122900 | 12703741350 | 30300 | 30300 | 30300 | 30250 | 15 |
| 410 | 20230911 | 122800 | 12703287050 | 30300 | 30200 | 30300 | 30200 | 1181 |
| 411 | 20230911 | 122700 | 12667564050 | 30250 | 30200 | 30250 | 30200 | 121 |
| 412 | 20230911 | 122600 | 12663904650 | 30250 | 30150 | 30250 | 30150 | 670 |
| 413 | 20230911 | 122500 | 12643669750 | 30200 | 30150 | 30200 | 30150 | 1069 |
| 414 | 20230911 | 122400 | 12611404450 | 30150 | 30150 | 30200 | 30150 | 315 |
| 415 | 20230911 | 122300 | 12601902600 | 30150 | 30150 | 30150 | 30150 | 57 |
| 416 | 20230911 | 122200 | 12600184050 | 30150 | 30150 | 30200 | 30150 | 308 |
| 417 | 20230911 | 122100 | 12590892550 | 30150 | 30200 | 30200 | 30150 | 122 |
| 418 | 20230911 | 122000 | 12587212150 | 30200 | 30200 | 30200 | 30150 | 150 |
| 419 | 20230911 | 121900 | 12582683650 | 30200 | 30150 | 30200 | 30150 | 1324 |
| 420 | 20230911 | 121800 | 12542726750 | 30150 | 30150 | 30150 | 30150 | 371 |
| 421 | 20230911 | 121700 | 12531541100 | 30150 | 30150 | 30150 | 30100 | 325 |
| 422 | 20230911 | 121600 | 12521744350 | 30100 | 30150 | 30150 | 30100 | 41 |
| 423 | 20230911 | 121500 | 12520508850 | 30150 | 30150 | 30150 | 30100 | 179 |
| 424 | 20230911 | 121400 | 12515114550 | 30150 | 30150 | 30150 | 30150 | 32 |
| 425 | 20230911 | 121300 | 12514149750 | 30150 | 30100 | 30150 | 30050 | 470 |
| 426 | 20230911 | 121200 | 12500006400 | 30100 | 30150 | 30150 | 30100 | 724 |
| 427 | 20230911 | 121100 | 12478213550 | 30150 | 30150 | 30150 | 30150 | 24 |
| 428 | 20230911 | 121000 | 12477489950 | 30150 | 30100 | 30150 | 30100 | 302 |
| 429 | 20230911 | 120900 | 12468398150 | 30100 | 30050 | 30100 | 30050 | 655 |
| 430 | 20230911 | 120800 | 12448704650 | 30100 | 30100 | 30100 | 30050 | 385 |
| 431 | 20230911 | 120700 | 12437117650 | 30100 | 30100 | 30100 | 30050 | 417 |
| 432 | 20230911 | 120600 | 12424567600 | 30050 | 30050 | 30050 | 30050 | 47 |
| 433 | 20230911 | 120500 | 12423155250 | 30050 | 30050 | 30100 | 30050 | 111 |
| 434 | 20230911 | 120400 | 12419818950 | 30050 | 30050 | 30050 | 30050 | 141 |
| 435 | 20230911 | 120300 | 12415581900 | 30100 | 30000 | 30100 | 30000 | 368 |
| 436 | 20230911 | 120200 | 12404525400 | 30000 | 30000 | 30100 | 30000 | 326 |
| 437 | 20230911 | 120100 | 12394732700 | 30050 | 30050 | 30050 | 30050 | 432 |
| 438 | 20230911 | 120000 | 12381751100 | 30050 | 30100 | 30100 | 30050 | 536 |
| 439 | 20230911 | 115900 | 12365642500 | 30100 | 30050 | 30100 | 30050 | 176 |
| 440 | 20230911 | 115800 | 12360353450 | 30050 | 30000 | 30050 | 30000 | 130 |
| 441 | 20230911 | 115700 | 12356452950 | 30100 | 30100 | 30100 | 30050 | 512 |
| 442 | 20230911 | 115600 | 12341066750 | 30100 | 30000 | 30100 | 30000 | 461 |
| 443 | 20230911 | 115500 | 12327217700 | 30000 | 30000 | 30000 | 30000 | 1 |
| 444 | 20230911 | 115400 | 12327187700 | 30050 | 30050 | 30050 | 30050 | 4 |
| 445 | 20230911 | 115300 | 12327067500 | 30000 | 30000 | 30000 | 29950 | 226 |
| 446 | 20230911 | 115200 | 12320293600 | 30000 | 30000 | 30000 | 30000 | 64 |
| 447 | 20230911 | 115100 | 12318373600 | 29950 | 30000 | 30000 | 29950 | 134 |
| 448 | 20230911 | 115000 | 12314354550 | 30000 | 29950 | 30000 | 29950 | 246 |
| 449 | 20230911 | 114900 | 12306984700 | 30000 | 30000 | 30000 | 30000 | 3 |
| 450 | 20230911 | 114800 | 12306894700 | 29950 | 29950 | 29950 | 29950 | 472 |
| 451 | 20230911 | 114700 | 12292758300 | 29950 | 30050 | 30050 | 29950 | 95 |
| 452 | 20230911 | 114600 | 12289910750 | 30000 | 30000 | 30050 | 29950 | 273 |
| 453 | 20230911 | 114500 | 12281722950 | 30000 | 30000 | 30000 | 30000 | 188 |
| 454 | 20230911 | 114400 | 12276082950 | 29950 | 30000 | 30000 | 29950 | 310 |
| 455 | 20230911 | 114300 | 12266784450 | 30000 | 30000 | 30000 | 30000 | 229 |
| 456 | 20230911 | 114200 | 12259914450 | 30000 | 30000 | 30000 | 30000 | 51 |
| 457 | 20230911 | 114100 | 12258384450 | 30000 | 29950 | 30000 | 29950 | 238 |
| 458 | 20230911 | 114000 | 12251252000 | 29950 | 29950 | 29950 | 29900 | 745 |
| 459 | 20230911 | 113900 | 12228970200 | 29950 | 29900 | 29950 | 29900 | 547 |
| 460 | 20230911 | 113800 | 12212600450 | 29900 | 30000 | 30050 | 29900 | 1999 |
| 461 | 20230911 | 113700 | 12152708050 | 30000 | 30000 | 30000 | 30000 | 31 |
| 462 | 20230911 | 113600 | 12151778050 | 30050 | 30000 | 30050 | 30000 | 94 |
| 463 | 20230911 | 113500 | 12148956450 | 30050 | 30050 | 30050 | 30050 | 121 |
| 464 | 20230911 | 113400 | 12145320400 | 30050 | 30050 | 30050 | 30000 | 1253 |
| 465 | 20230911 | 113300 | 12107710500 | 30050 | 30050 | 30050 | 30050 | 69 |
| 466 | 20230911 | 113200 | 12105637050 | 30100 | 30050 | 30100 | 30050 | 181 |
| 467 | 20230911 | 113100 | 12100196450 | 30050 | 30050 | 30100 | 30050 | 78 |
| 468 | 20230911 | 113000 | 12097851150 | 30050 | 30100 | 30100 | 30050 | 100 |
| 469 | 20230911 | 112900 | 12094842400 | 30100 | 30100 | 30100 | 30100 | 182 |
| 470 | 20230911 | 112800 | 12089364200 | 30100 | 30050 | 30100 | 30050 | 426 |
| 471 | 20230911 | 112700 | 12076544100 | 30050 | 30050 | 30050 | 30050 | 102 |
| 472 | 20230911 | 112600 | 12073479000 | 30050 | 30050 | 30050 | 30050 | 406 |
| 473 | 20230911 | 112500 | 12061278700 | 30000 | 30000 | 30000 | 30000 | 173 |
| 474 | 20230911 | 112400 | 12056088700 | 30000 | 30000 | 30050 | 30000 | 1780 |
| 475 | 20230911 | 112300 | 12002688250 | 30050 | 30050 | 30050 | 30000 | 492 |
| 476 | 20230911 | 112200 | 11987907800 | 30050 | 30000 | 30050 | 30000 | 445 |
| 477 | 20230911 | 112100 | 11974553500 | 30000 | 30050 | 30050 | 30000 | 108 |
| 478 | 20230911 | 112000 | 11971312950 | 30050 | 30050 | 30050 | 30050 | 54 |
| 479 | 20230911 | 111900 | 11969690250 | 30050 | 30050 | 30100 | 30050 | 182 |
| 480 | 20230911 | 111800 | 11964213050 | 30050 | 30050 | 30050 | 30050 | 1297 |
| 481 | 20230911 | 111700 | 11925238200 | 30050 | 30000 | 30050 | 30000 | 1161 |
| 482 | 20230911 | 111600 | 11890407850 | 30000 | 30050 | 30050 | 30000 | 1852 |
| 483 | 20230911 | 111500 | 11834792700 | 30050 | 30100 | 30100 | 30050 | 64 |
| 484 | 20230911 | 111400 | 11832867400 | 30050 | 30050 | 30050 | 30050 | 223 |
| 485 | 20230911 | 111300 | 11826166250 | 30100 | 30100 | 30150 | 30100 | 589 |
| 486 | 20230911 | 111200 | 11808436350 | 30100 | 30150 | 30150 | 30100 | 248 |
| 487 | 20230911 | 111100 | 11800963450 | 30100 | 30100 | 30100 | 30100 | 169 |
| 488 | 20230911 | 111000 | 11795876550 | 30100 | 30050 | 30100 | 30000 | 2210 |
| 489 | 20230911 | 110900 | 11729454000 | 30050 | 30100 | 30100 | 30050 | 177 |
| 490 | 20230911 | 110800 | 11724126500 | 30050 | 30050 | 30100 | 30050 | 87 |
| 491 | 20230911 | 110700 | 11721510550 | 30050 | 30100 | 30100 | 30050 | 1017 |
| 492 | 20230911 | 110600 | 11690921750 | 30050 | 30100 | 30100 | 30050 | 1278 |
| 493 | 20230911 | 110500 | 11652516150 | 30100 | 30100 | 30100 | 30050 | 326 |
| 494 | 20230911 | 110400 | 11642717050 | 30100 | 30150 | 30150 | 30050 | 4727 |
| 495 | 20230911 | 110300 | 11500351700 | 30150 | 30200 | 30200 | 30150 | 253 |
| 496 | 20230911 | 110200 | 11492716100 | 30200 | 30200 | 30250 | 30200 | 228 |
| 497 | 20230911 | 110100 | 11485830450 | 30200 | 30200 | 30200 | 30150 | 161 |
| 498 | 20230911 | 110000 | 11480972150 | 30200 | 30150 | 30200 | 30150 | 220 |
| 499 | 20230911 | 105900 | 11474335550 | 30150 | 30200 | 30250 | 30150 | 1577 |
| 500 | 20230911 | 105800 | 11426747450 | 30200 | 30200 | 30250 | 30200 | 493 |
| 501 | 20230911 | 105700 | 11411856250 | 30250 | 30300 | 30300 | 30200 | 1215 |
| 502 | 20230911 | 105600 | 11375111200 | 30300 | 30250 | 30300 | 30200 | 440 |
| 503 | 20230911 | 105500 | 11361810750 | 30200 | 30300 | 30300 | 30200 | 1429 |
| 504 | 20230911 | 105400 | 11318574000 | 30300 | 30300 | 30300 | 30250 | 678 |
| 505 | 20230911 | 105300 | 11298040600 | 30300 | 30300 | 30350 | 30300 | 596 |
| 506 | 20230911 | 105200 | 11279981600 | 30350 | 30300 | 30350 | 30300 | 1038 |
| 507 | 20230911 | 105100 | 11248527550 | 30300 | 30300 | 30300 | 30300 | 589 |
| 508 | 20230911 | 105000 | 11230680850 | 30250 | 30250 | 30300 | 30250 | 335 |
| 509 | 20230911 | 104900 | 11220533100 | 30250 | 30300 | 30300 | 30250 | 178 |
| 510 | 20230911 | 104800 | 11215140850 | 30250 | 30300 | 30300 | 30250 | 240 |
| 511 | 20230911 | 104700 | 11207879250 | 30300 | 30300 | 30300 | 30250 | 352 |
| 512 | 20230911 | 104600 | 11197218550 | 30300 | 30250 | 30300 | 30250 | 457 |
| 513 | 20230911 | 104500 | 11183385800 | 30250 | 30250 | 30300 | 30250 | 1096 |
| 514 | 20230911 | 104400 | 11150231650 | 30250 | 30250 | 30300 | 30200 | 912 |
| 515 | 20230911 | 104300 | 11122630600 | 30250 | 30250 | 30300 | 30250 | 618 |
| 516 | 20230911 | 104200 | 11103935850 | 30250 | 30300 | 30300 | 30250 | 1244 |
| 517 | 20230911 | 104100 | 11066245500 | 30300 | 30350 | 30350 | 30300 | 224 |
| 518 | 20230911 | 104000 | 11059453600 | 30300 | 30350 | 30350 | 30300 | 427 |
| 519 | 20230911 | 103900 | 11046501750 | 30350 | 30400 | 30400 | 30300 | 434 |
| 520 | 20230911 | 103800 | 11033322750 | 30300 | 30300 | 30400 | 30300 | 4141 |
| 521 | 20230911 | 103700 | 10907636200 | 30300 | 30300 | 30350 | 30300 | 692 |
| 522 | 20230911 | 103600 | 10886659150 | 30300 | 30200 | 30300 | 30200 | 1822 |
| 523 | 20230911 | 103500 | 10831494900 | 30200 | 30200 | 30250 | 30200 | 760 |
| 524 | 20230911 | 103400 | 10808534100 | 30250 | 30200 | 30250 | 30200 | 277 |
| 525 | 20230911 | 103300 | 10800166350 | 30200 | 30250 | 30250 | 30200 | 218 |
| 526 | 20230911 | 103200 | 10793577700 | 30200 | 30200 | 30250 | 30200 | 1363 |
| 527 | 20230911 | 103100 | 10752404750 | 30250 | 30250 | 30300 | 30250 | 1837 |
| 528 | 20230911 | 103000 | 10696831550 | 30300 | 30250 | 30300 | 30250 | 166 |
| 529 | 20230911 | 102900 | 10691808400 | 30250 | 30300 | 30350 | 30250 | 423 |
| 530 | 20230911 | 102800 | 10678986850 | 30300 | 30400 | 30400 | 30300 | 2609 |
| 531 | 20230911 | 102700 | 10599836250 | 30350 | 30350 | 30400 | 30350 | 450 |
| 532 | 20230911 | 102600 | 10586177150 | 30350 | 30350 | 30400 | 30300 | 3782 |
| 533 | 20230911 | 102500 | 10471459700 | 30350 | 30300 | 30450 | 30250 | 11949 |
| 534 | 20230911 | 102400 | 10109170100 | 30300 | 30200 | 30300 | 30150 | 2360 |
| 535 | 20230911 | 102300 | 10037850600 | 30150 | 30150 | 30200 | 30100 | 957 |
| 536 | 20230911 | 102200 | 10008993650 | 30150 | 30100 | 30200 | 30100 | 275 |
| 537 | 20230911 | 102100 | 10000699650 | 30150 | 30150 | 30200 | 30100 | 407 |
| 538 | 20230911 | 102000 | 9988428500 | 30100 | 30150 | 30200 | 30100 | 317 |
| 539 | 20230911 | 101900 | 9978875750 | 30100 | 30200 | 30200 | 30100 | 261 |
| 540 | 20230911 | 101800 | 9971011450 | 30150 | 30150 | 30200 | 30150 | 201 |
| 541 | 20230911 | 101700 | 9964950400 | 30200 | 30150 | 30250 | 30150 | 1276 |
| 542 | 20230911 | 101600 | 9926428350 | 30150 | 30100 | 30150 | 30100 | 338 |
| 543 | 20230911 | 101500 | 9916249000 | 30100 | 30200 | 30200 | 30050 | 1393 |
| 544 | 20230911 | 101400 | 9874240350 | 30200 | 30100 | 30250 | 30100 | 920 |
| 545 | 20230911 | 101300 | 9846460700 | 30200 | 30050 | 30200 | 29950 | 11599 |
| 546 | 20230911 | 101200 | 9497383900 | 30000 | 29900 | 30050 | 29900 | 1696 |
| 547 | 20230911 | 101100 | 9446519600 | 29950 | 29900 | 30000 | 29900 | 782 |
| 548 | 20230911 | 101000 | 9423106400 | 29900 | 29950 | 30000 | 29900 | 1427 |
| 549 | 20230911 | 100900 | 9380370550 | 30000 | 29900 | 30000 | 29900 | 2560 |
| 550 | 20230911 | 100800 | 9303684200 | 29950 | 29900 | 29950 | 29900 | 1542 |
| 551 | 20230911 | 100700 | 9257507300 | 29900 | 29950 | 30000 | 29900 | 1468 |
| 552 | 20230911 | 100600 | 9213545350 | 29900 | 29900 | 30000 | 29900 | 1026 |
| 553 | 20230911 | 100500 | 9182825150 | 29900 | 29900 | 30000 | 29900 | 1124 |
| 554 | 20230911 | 100400 | 9149155800 | 29900 | 29850 | 29900 | 29850 | 685 |
| 555 | 20230911 | 100300 | 9128687450 | 29850 | 29900 | 29950 | 29850 | 1844 |
| 556 | 20230911 | 100200 | 9073553750 | 29900 | 29950 | 30000 | 29900 | 2497 |
| 557 | 20230911 | 100100 | 8998728500 | 29950 | 29950 | 30000 | 29950 | 1545 |
| 558 | 20230911 | 100000 | 8952392750 | 30000 | 30000 | 30000 | 29900 | 556 |
| 559 | 20230911 | 095900 | 8935738200 | 29900 | 29950 | 30000 | 29900 | 1390 |
| 560 | 20230911 | 095800 | 8894127650 | 29900 | 29900 | 29950 | 29850 | 2705 |
| 561 | 20230911 | 095700 | 8813283900 | 29900 | 29850 | 29950 | 29800 | 1321 |
| 562 | 20230911 | 095600 | 8773785950 | 29850 | 30000 | 30050 | 29700 | 22803 |
| 563 | 20230911 | 095500 | 8091096350 | 30000 | 30200 | 30250 | 30000 | 15960 |
| 564 | 20230911 | 095400 | 7611304350 | 30150 | 30200 | 30250 | 30150 | 1920 |
| 565 | 20230911 | 095300 | 7553310000 | 30250 | 30350 | 30350 | 30250 | 3209 |
| 566 | 20230911 | 095200 | 7456181450 | 30300 | 30350 | 30400 | 30300 | 1256 |
| 567 | 20230911 | 095100 | 7418080600 | 30350 | 30400 | 30400 | 30300 | 2018 |
| 568 | 20230911 | 095000 | 7356848900 | 30400 | 30450 | 30500 | 30350 | 2022 |
| 569 | 20230911 | 094900 | 7295349350 | 30500 | 30500 | 30500 | 30400 | 1785 |
| 570 | 20230911 | 094800 | 7240997650 | 30450 | 30550 | 30550 | 30450 | 1040 |
| 571 | 20230911 | 094700 | 7209301350 | 30550 | 30600 | 30600 | 30500 | 1492 |
| 572 | 20230911 | 094600 | 7163746700 | 30600 | 30600 | 30650 | 30550 | 1990 |
| 573 | 20230911 | 094500 | 7102859350 | 30650 | 30600 | 30700 | 30600 | 2859 |
| 574 | 20230911 | 094400 | 7015237850 | 30600 | 30500 | 30650 | 30450 | 6568 |
| 575 | 20230911 | 094300 | 6814510000 | 30500 | 30550 | 30550 | 30400 | 2623 |
| 576 | 20230911 | 094200 | 6734451500 | 30550 | 30300 | 30550 | 30300 | 2081 |
| 577 | 20230911 | 094100 | 6671090700 | 30350 | 30300 | 30350 | 30300 | 903 |
| 578 | 20230911 | 094000 | 6643688900 | 30300 | 30350 | 30350 | 30300 | 373 |
| 579 | 20230911 | 093900 | 6632377350 | 30300 | 30350 | 30350 | 30300 | 621 |
| 580 | 20230911 | 093800 | 6613549050 | 30350 | 30350 | 30400 | 30250 | 2033 |
| 581 | 20230911 | 093700 | 6551824250 | 30400 | 30250 | 30400 | 30200 | 3079 |
| 582 | 20230911 | 093600 | 6458658950 | 30250 | 30200 | 30250 | 30200 | 2188 |
| 583 | 20230911 | 093500 | 6392564950 | 30200 | 30200 | 30200 | 30150 | 2440 |
| 584 | 20230911 | 093400 | 6318941700 | 30200 | 30150 | 30200 | 30150 | 1471 |
| 585 | 20230911 | 093300 | 6274554200 | 30200 | 30250 | 30250 | 30150 | 1338 |
| 586 | 20230911 | 093200 | 6234144100 | 30250 | 30250 | 30300 | 30250 | 1808 |
| 587 | 20230911 | 093100 | 6179445900 | 30250 | 30500 | 30500 | 30250 | 13763 |
| 588 | 20230911 | 093000 | 5761856250 | 30500 | 30500 | 30500 | 30450 | 1746 |
| 589 | 20230911 | 092900 | 5708652750 | 30500 | 30500 | 30550 | 30450 | 2914 |
| 590 | 20230911 | 092800 | 5619783550 | 30450 | 30500 | 30550 | 30400 | 4105 |
| 591 | 20230911 | 092700 | 5494703050 | 30500 | 30500 | 30500 | 30400 | 709 |
| 592 | 20230911 | 092600 | 5473129550 | 30550 | 30350 | 30550 | 30350 | 3244 |
| 593 | 20230911 | 092500 | 5374408500 | 30400 | 30450 | 30450 | 30350 | 2067 |
| 594 | 20230911 | 092400 | 5311632250 | 30400 | 30350 | 30450 | 30350 | 1287 |
| 595 | 20230911 | 092300 | 5272521450 | 30400 | 30350 | 30500 | 30350 | 1853 |
| 596 | 20230911 | 092200 | 5216217050 | 30400 | 30550 | 30550 | 30350 | 9697 |
| 597 | 20230911 | 092100 | 4921403600 | 30550 | 30600 | 30650 | 30450 | 9082 |
| 598 | 20230911 | 092000 | 4644173950 | 30650 | 30800 | 30850 | 30600 | 17593 |
| 599 | 20230911 | 091900 | 4103139950 | 30750 | 30700 | 30800 | 30650 | 9216 |
| 600 | 20230911 | 091800 | 3820034650 | 30650 | 30500 | 30700 | 30450 | 12826 |
| 601 | 20230911 | 091700 | 3427937050 | 30500 | 30450 | 30500 | 30450 | 1642 |
| 602 | 20230911 | 091600 | 3377859800 | 30450 | 30450 | 30550 | 30450 | 2797 |
| 603 | 20230911 | 091500 | 3292615800 | 30450 | 30450 | 30550 | 30400 | 8398 |
| 604 | 20230911 | 091400 | 3036625950 | 30500 | 30450 | 30500 | 30400 | 4238 |
| 605 | 20230911 | 091300 | 2907602650 | 30450 | 30450 | 30450 | 30400 | 1934 |
| 606 | 20230911 | 091200 | 2848720100 | 30450 | 30450 | 30500 | 30400 | 3082 |
| 607 | 20230911 | 091100 | 2754873900 | 30450 | 30450 | 30550 | 30400 | 3889 |
| 608 | 20230911 | 091000 | 2636368650 | 30500 | 30400 | 30550 | 30350 | 7513 |
| 609 | 20230911 | 090900 | 2407389600 | 30400 | 30450 | 30450 | 30300 | 3693 |
| 610 | 20230911 | 090800 | 2295183650 | 30450 | 30550 | 30550 | 30350 | 5400 |
| 611 | 20230911 | 090700 | 2130569450 | 30550 | 30350 | 30550 | 30350 | 4349 |
| 612 | 20230911 | 090600 | 1998132950 | 30350 | 30200 | 30350 | 30150 | 4852 |
| 613 | 20230911 | 090500 | 1851339450 | 30200 | 30300 | 30300 | 30150 | 4554 |
| 614 | 20230911 | 090400 | 1713690850 | 30300 | 30500 | 30550 | 30250 | 7282 |
| 615 | 20230911 | 090300 | 1492761050 | 30500 | 30450 | 30500 | 30300 | 11030 |
| 616 | 20230911 | 090200 | 1157716900 | 30400 | 30550 | 30600 | 30250 | 6561 |
| 617 | 20230911 | 090100 | 957814400 | 30550 | 30150 | 30700 | 30000 | 17403 |
| 618 | 20230911 | 090000 | 429122550 | 30150 | 30000 | 30200 | 29950 | 13450 |