33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 3 | 20230907 | 192400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20230907 | 192300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20230907 | 192200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20230907 | 192100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20230907 | 192000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20230907 | 191900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20230907 | 191800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20230907 | 191700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20230907 | 191600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20230907 | 191500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20230907 | 191400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20230907 | 191300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20230907 | 191200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20230907 | 191100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20230907 | 191000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20230907 | 190900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20230907 | 190800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20230907 | 190700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20230907 | 190600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20230907 | 190500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20230907 | 190400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20230907 | 190300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20230907 | 190200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20230907 | 190100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20230907 | 190000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20230907 | 185900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20230907 | 185800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20230907 | 185700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20230907 | 185600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20230907 | 185500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 33 | 20230907 | 185400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20230907 | 185300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20230907 | 185200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20230907 | 185100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20230907 | 185000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20230907 | 184900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20230907 | 184800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20230907 | 184700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20230907 | 184600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20230907 | 184500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20230907 | 184400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20230907 | 184300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20230907 | 184200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20230907 | 184100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20230907 | 184000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20230907 | 183900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20230907 | 183800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20230907 | 183700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20230907 | 183600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20230907 | 183500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20230907 | 183400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20230907 | 183300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20230907 | 183200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20230907 | 183100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20230907 | 183000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20230907 | 182900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20230907 | 182800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20230907 | 182700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20230907 | 182600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20230907 | 182500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 63 | 20230907 | 182400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20230907 | 182300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20230907 | 182200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20230907 | 182100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20230907 | 182000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20230907 | 181900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20230907 | 181800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20230907 | 181700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20230907 | 181600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20230907 | 181500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20230907 | 181400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20230907 | 181300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20230907 | 181200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20230907 | 181100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20230907 | 181000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20230907 | 180900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20230907 | 180800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20230907 | 180700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20230907 | 180600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20230907 | 180500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20230907 | 180400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20230907 | 180300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20230907 | 180200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20230907 | 180100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20230907 | 180000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20230907 | 175900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20230907 | 175800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20230907 | 175700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20230907 | 175600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20230907 | 175500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 93 | 20230907 | 175400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20230907 | 175300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20230907 | 175200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20230907 | 175100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20230907 | 175000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20230907 | 174900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20230907 | 174800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20230907 | 174700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20230907 | 174600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20230907 | 174500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20230907 | 174400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20230907 | 174300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20230907 | 174200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20230907 | 174100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20230907 | 174000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20230907 | 173900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20230907 | 173800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20230907 | 173700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20230907 | 173600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20230907 | 173500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20230907 | 173400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20230907 | 173300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20230907 | 173200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20230907 | 173100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20230907 | 173000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20230907 | 172900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20230907 | 172800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20230907 | 172700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20230907 | 172600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20230907 | 172500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 123 | 20230907 | 172400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20230907 | 172300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20230907 | 172200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20230907 | 172100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20230907 | 172000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20230907 | 171900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20230907 | 171800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20230907 | 171700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20230907 | 171600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20230907 | 171500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20230907 | 171400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20230907 | 171300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20230907 | 171200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20230907 | 171100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20230907 | 171000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20230907 | 170900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20230907 | 170800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20230907 | 170700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20230907 | 170600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20230907 | 170500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20230907 | 170400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20230907 | 170300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20230907 | 170200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20230907 | 170100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20230907 | 170000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20230907 | 165900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20230907 | 165800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20230907 | 165700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20230907 | 165600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20230907 | 165500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 153 | 20230907 | 165400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20230907 | 165300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20230907 | 165200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20230907 | 165100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20230907 | 165000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20230907 | 164900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20230907 | 164800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20230907 | 164700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20230907 | 164600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20230907 | 164500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20230907 | 164400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20230907 | 164300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20230907 | 164200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20230907 | 164100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20230907 | 164000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20230907 | 163900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20230907 | 163800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20230907 | 163700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20230907 | 163600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20230907 | 163500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20230907 | 163400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20230907 | 163300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20230907 | 163200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20230907 | 163100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20230907 | 163000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20230907 | 162900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20230907 | 162800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20230907 | 162700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20230907 | 162600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20230907 | 162500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 183 | 20230907 | 162400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20230907 | 162300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20230907 | 162200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20230907 | 162100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20230907 | 162000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20230907 | 161900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20230907 | 161800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20230907 | 161700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20230907 | 161600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20230907 | 161500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20230907 | 161400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20230907 | 161300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20230907 | 161200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20230907 | 161100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20230907 | 161000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20230907 | 160900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20230907 | 160800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20230907 | 160700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20230907 | 160600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20230907 | 160500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20230907 | 160400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20230907 | 160300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20230907 | 160200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20230907 | 160100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20230907 | 160000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20230907 | 155900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20230907 | 155800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20230907 | 155700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20230907 | 155600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20230907 | 155500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 213 | 20230907 | 155400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20230907 | 155300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20230907 | 155200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20230907 | 155100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20230907 | 155000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20230907 | 154900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20230907 | 154800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 220 | 20230907 | 154700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 221 | 20230907 | 154600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20230907 | 154500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20230907 | 154400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20230907 | 154300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20230907 | 154200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20230907 | 154100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 227 | 20230907 | 154000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 228 | 20230907 | 153900 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 229 | 20230907 | 153800 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 230 | 20230907 | 153700 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20230907 | 153600 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20230907 | 153500 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20230907 | 153400 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 234 | 20230907 | 153300 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 235 | 20230907 | 153200 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 236 | 20230907 | 153100 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 237 | 20230907 | 153000 | 5231344950 | 30050 | 30050 | 30050 | 30050 | 1829 |
| 238 | 20230907 | 152900 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20230907 | 152800 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20230907 | 152700 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20230907 | 152600 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20230907 | 152500 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 243 | 20230907 | 152400 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20230907 | 152300 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20230907 | 152200 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 246 | 20230907 | 152100 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 247 | 20230907 | 152000 | 5176383500 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20230907 | 151900 | 5176383500 | 30000 | 29950 | 30050 | 29950 | 533 |
| 249 | 20230907 | 151800 | 5160392050 | 29950 | 30000 | 30000 | 29950 | 631 |
| 250 | 20230907 | 151700 | 5141467550 | 30050 | 30050 | 30050 | 30000 | 91 |
| 251 | 20230907 | 151600 | 5138735250 | 30000 | 30050 | 30100 | 30000 | 439 |
| 252 | 20230907 | 151500 | 5125548950 | 30100 | 30050 | 30100 | 30000 | 643 |
| 253 | 20230907 | 151400 | 5106212500 | 30100 | 30100 | 30100 | 30050 | 822 |
| 254 | 20230907 | 151300 | 5081482500 | 30050 | 30050 | 30100 | 30050 | 423 |
| 255 | 20230907 | 151200 | 5068770600 | 30050 | 30050 | 30050 | 29950 | 436 |
| 256 | 20230907 | 151100 | 5055674500 | 30000 | 30000 | 30000 | 29950 | 1850 |
| 257 | 20230907 | 151000 | 5000177800 | 29950 | 29950 | 30000 | 29950 | 436 |
| 258 | 20230907 | 150900 | 4987101900 | 30000 | 30050 | 30100 | 30000 | 1679 |
| 259 | 20230907 | 150800 | 4936657800 | 30100 | 30050 | 30100 | 30050 | 133 |
| 260 | 20230907 | 150700 | 4932661000 | 30100 | 30000 | 30100 | 30000 | 287 |
| 261 | 20230907 | 150600 | 4924034200 | 29950 | 30000 | 30000 | 29950 | 23 |
| 262 | 20230907 | 150500 | 4923345200 | 30000 | 30000 | 30050 | 30000 | 282 |
| 263 | 20230907 | 150400 | 4914884800 | 30000 | 30000 | 30000 | 30000 | 23 |
| 264 | 20230907 | 150300 | 4914194800 | 30050 | 30000 | 30050 | 30000 | 24 |
| 265 | 20230907 | 150200 | 4913474400 | 30000 | 30050 | 30050 | 30000 | 22 |
| 266 | 20230907 | 150100 | 4912813950 | 30050 | 30000 | 30100 | 30000 | 21 |
| 267 | 20230907 | 150000 | 4912182800 | 30000 | 29950 | 30050 | 29950 | 270 |
| 268 | 20230907 | 145900 | 4904079500 | 29950 | 29950 | 29950 | 29950 | 152 |
| 269 | 20230907 | 145800 | 4899527100 | 30000 | 29900 | 30000 | 29850 | 326 |
| 270 | 20230907 | 145700 | 4889783500 | 29900 | 29800 | 29900 | 29750 | 201 |
| 271 | 20230907 | 145600 | 4883795900 | 29800 | 29900 | 29900 | 29800 | 139 |
| 272 | 20230907 | 145500 | 4879651300 | 29900 | 29950 | 29950 | 29900 | 21 |
| 273 | 20230907 | 145400 | 4879023150 | 29900 | 29850 | 29900 | 29800 | 200 |
| 274 | 20230907 | 145300 | 4873057050 | 29900 | 29850 | 29900 | 29750 | 53 |
| 275 | 20230907 | 145200 | 4871473500 | 29750 | 29900 | 29950 | 29750 | 1276 |
| 276 | 20230907 | 145100 | 4833440650 | 29750 | 29900 | 29950 | 29750 | 2536 |
| 277 | 20230907 | 145000 | 4757755100 | 29900 | 29950 | 29950 | 29900 | 33 |
| 278 | 20230907 | 144900 | 4756767950 | 29900 | 29950 | 30000 | 29900 | 330 |
| 279 | 20230907 | 144800 | 4746883700 | 29950 | 29950 | 29950 | 29950 | 74 |
| 280 | 20230907 | 144700 | 4744667400 | 29950 | 30000 | 30050 | 29950 | 326 |
| 281 | 20230907 | 144600 | 4734898500 | 30000 | 30000 | 30050 | 30000 | 165 |
| 282 | 20230907 | 144500 | 4729948050 | 30050 | 30050 | 30050 | 30000 | 39 |
| 283 | 20230907 | 144400 | 4728777500 | 30050 | 30000 | 30050 | 30000 | 14 |
| 284 | 20230907 | 144300 | 4728357350 | 30000 | 30050 | 30100 | 30000 | 229 |
| 285 | 20230907 | 144200 | 4721476550 | 30050 | 30100 | 30100 | 30050 | 360 |
| 286 | 20230907 | 144100 | 4710645750 | 30050 | 30000 | 30100 | 29950 | 614 |
| 287 | 20230907 | 144000 | 4692208450 | 30000 | 30050 | 30050 | 30000 | 35 |
| 288 | 20230907 | 143900 | 4691157850 | 30050 | 30050 | 30050 | 30000 | 31 |
| 289 | 20230907 | 143800 | 4690227000 | 30050 | 29950 | 30050 | 29950 | 795 |
| 290 | 20230907 | 143700 | 4666377800 | 29950 | 29950 | 30000 | 29900 | 56 |
| 291 | 20230907 | 143600 | 4664700950 | 30000 | 29950 | 30000 | 29850 | 70 |
| 292 | 20230907 | 143500 | 4662604900 | 29850 | 29950 | 30000 | 29850 | 254 |
| 293 | 20230907 | 143400 | 4655012900 | 30000 | 29950 | 30000 | 29950 | 125 |
| 294 | 20230907 | 143300 | 4651268900 | 29900 | 29800 | 29900 | 29800 | 78 |
| 295 | 20230907 | 143200 | 4648941800 | 29900 | 29800 | 29900 | 29800 | 283 |
| 296 | 20230907 | 143100 | 4640495650 | 29850 | 29900 | 29900 | 29850 | 24 |
| 297 | 20230907 | 143000 | 4639778750 | 29800 | 29850 | 29950 | 29800 | 333 |
| 298 | 20230907 | 142900 | 4629847650 | 29850 | 29900 | 29900 | 29800 | 79 |
| 299 | 20230907 | 142800 | 4627491700 | 29900 | 29900 | 29950 | 29800 | 165 |
| 300 | 20230907 | 142700 | 4622559900 | 29850 | 29900 | 29900 | 29800 | 288 |
| 301 | 20230907 | 142600 | 4613968700 | 29800 | 29850 | 29900 | 29800 | 248 |
| 302 | 20230907 | 142500 | 4606566100 | 29900 | 29900 | 29900 | 29800 | 245 |
| 303 | 20230907 | 142400 | 4599253150 | 29800 | 29850 | 29900 | 29800 | 367 |
| 304 | 20230907 | 142300 | 4588292150 | 29850 | 29850 | 29900 | 29700 | 1825 |
| 305 | 20230907 | 142200 | 4534010750 | 29850 | 29800 | 29850 | 29750 | 424 |
| 306 | 20230907 | 142100 | 4521371150 | 29800 | 29750 | 29900 | 29750 | 618 |
| 307 | 20230907 | 142000 | 4502971450 | 29800 | 30000 | 30000 | 29750 | 2522 |
| 308 | 20230907 | 141900 | 4427782550 | 30000 | 29900 | 30000 | 29850 | 313 |
| 309 | 20230907 | 141800 | 4418430450 | 29900 | 29850 | 29900 | 29850 | 111 |
| 310 | 20230907 | 141700 | 4415114550 | 29850 | 29950 | 30050 | 29800 | 768 |
| 311 | 20230907 | 141600 | 4392190950 | 29900 | 29800 | 30000 | 29800 | 4441 |
| 312 | 20230907 | 141500 | 4259406500 | 29850 | 29950 | 29950 | 29800 | 3235 |
| 313 | 20230907 | 141400 | 4162782550 | 30000 | 29900 | 30000 | 29900 | 237 |
| 314 | 20230907 | 141300 | 4155695550 | 29900 | 30000 | 30000 | 29900 | 494 |
| 315 | 20230907 | 141200 | 4140921350 | 30000 | 30000 | 30000 | 29950 | 478 |
| 316 | 20230907 | 141100 | 4126600950 | 29950 | 29950 | 30000 | 29950 | 265 |
| 317 | 20230907 | 141000 | 4118664050 | 30000 | 30000 | 30000 | 29900 | 886 |
| 318 | 20230907 | 140900 | 4092119800 | 30000 | 30000 | 30050 | 30000 | 177 |
| 319 | 20230907 | 140800 | 4086809600 | 30000 | 30100 | 30100 | 30000 | 462 |
| 320 | 20230907 | 140700 | 4072925850 | 30150 | 30000 | 30150 | 30000 | 279 |
| 321 | 20230907 | 140600 | 4064539950 | 30000 | 29950 | 30000 | 29950 | 144 |
| 322 | 20230907 | 140500 | 4060222550 | 29950 | 29950 | 29950 | 29950 | 375 |
| 323 | 20230907 | 140400 | 4048991300 | 29950 | 30000 | 30000 | 29950 | 133 |
| 324 | 20230907 | 140300 | 4045007750 | 30000 | 29900 | 30050 | 29900 | 280 |
| 325 | 20230907 | 140200 | 4036622250 | 29950 | 29950 | 29950 | 29900 | 225 |
| 326 | 20230907 | 140100 | 4029884200 | 29950 | 29950 | 29950 | 29900 | 181 |
| 327 | 20230907 | 140000 | 4024470400 | 29950 | 29950 | 29950 | 29900 | 299 |
| 328 | 20230907 | 135900 | 4015529900 | 29950 | 29900 | 30000 | 29900 | 965 |
| 329 | 20230907 | 135800 | 3986658950 | 29900 | 29900 | 30000 | 29900 | 294 |
| 330 | 20230907 | 135700 | 3977860300 | 29850 | 29900 | 29950 | 29850 | 483 |
| 331 | 20230907 | 135600 | 3963422500 | 29900 | 29950 | 30000 | 29900 | 4500 |
| 332 | 20230907 | 135500 | 3828464800 | 29950 | 29850 | 29950 | 29850 | 1466 |
| 333 | 20230907 | 135400 | 3784621100 | 29850 | 29900 | 29950 | 29850 | 676 |
| 334 | 20230907 | 135300 | 3764410600 | 29900 | 29950 | 30000 | 29900 | 554 |
| 335 | 20230907 | 135200 | 3747825600 | 29900 | 29900 | 29900 | 29900 | 678 |
| 336 | 20230907 | 135100 | 3727553400 | 29950 | 29900 | 29950 | 29900 | 517 |
| 337 | 20230907 | 135000 | 3712094950 | 29900 | 30000 | 30000 | 29900 | 1102 |
| 338 | 20230907 | 134900 | 3679103100 | 30000 | 30000 | 30050 | 29950 | 312 |
| 339 | 20230907 | 134800 | 3669745600 | 30000 | 30000 | 30050 | 29950 | 408 |
| 340 | 20230907 | 134700 | 3657510050 | 29950 | 30000 | 30100 | 29950 | 3425 |
| 341 | 20230907 | 134600 | 3554787050 | 30000 | 30000 | 30050 | 30000 | 858 |
| 342 | 20230907 | 134500 | 3529046000 | 30000 | 30050 | 30150 | 30000 | 4794 |
| 343 | 20230907 | 134400 | 3385065100 | 30100 | 30150 | 30150 | 30050 | 264 |
| 344 | 20230907 | 134300 | 3377121450 | 30050 | 30100 | 30150 | 30050 | 433 |
| 345 | 20230907 | 134200 | 3364090150 | 30100 | 30150 | 30200 | 30050 | 1144 |
| 346 | 20230907 | 134100 | 3329669100 | 30150 | 30150 | 30150 | 30150 | 175 |
| 347 | 20230907 | 134000 | 3324392850 | 30200 | 30200 | 30200 | 30100 | 529 |
| 348 | 20230907 | 133900 | 3308443900 | 30150 | 30100 | 30150 | 30100 | 51 |
| 349 | 20230907 | 133800 | 3306907350 | 30100 | 30050 | 30250 | 30050 | 252 |
| 350 | 20230907 | 133700 | 3299321050 | 30250 | 30200 | 30250 | 30050 | 3089 |
| 351 | 20230907 | 133600 | 3206427750 | 30100 | 30200 | 30200 | 30100 | 2019 |
| 352 | 20230907 | 133500 | 3145509050 | 30200 | 30250 | 30300 | 30200 | 72 |
| 353 | 20230907 | 133400 | 3143332100 | 30250 | 30200 | 30300 | 30200 | 118 |
| 354 | 20230907 | 133300 | 3139767450 | 30200 | 30100 | 30300 | 30100 | 185 |
| 355 | 20230907 | 133200 | 3134179500 | 30250 | 30400 | 30400 | 30100 | 5552 |
| 356 | 20230907 | 133100 | 2966762950 | 30350 | 30350 | 30400 | 30300 | 21 |
| 357 | 20230907 | 133000 | 2966126150 | 30300 | 30350 | 30350 | 30300 | 129 |
| 358 | 20230907 | 132900 | 2962216450 | 30350 | 30400 | 30400 | 30350 | 40 |
| 359 | 20230907 | 132800 | 2961002300 | 30350 | 30350 | 30400 | 30350 | 499 |
| 360 | 20230907 | 132700 | 2945857450 | 30350 | 30400 | 30400 | 30350 | 197 |
| 361 | 20230907 | 132600 | 2939876900 | 30450 | 30400 | 30450 | 30350 | 266 |
| 362 | 20230907 | 132500 | 2931790400 | 30400 | 30400 | 30450 | 30400 | 144 |
| 363 | 20230907 | 132400 | 2927412750 | 30400 | 30450 | 30450 | 30400 | 45 |
| 364 | 20230907 | 132300 | 2926043800 | 30450 | 30350 | 30450 | 30350 | 253 |
| 365 | 20230907 | 132200 | 2918344300 | 30350 | 30400 | 30400 | 30350 | 175 |
| 366 | 20230907 | 132100 | 2913032850 | 30350 | 30400 | 30400 | 30350 | 1219 |
| 367 | 20230907 | 132000 | 2875976350 | 30400 | 30450 | 30450 | 30400 | 56 |
| 368 | 20230907 | 131900 | 2874272150 | 30450 | 30400 | 30450 | 30400 | 172 |
| 369 | 20230907 | 131800 | 2869043150 | 30400 | 30450 | 30450 | 30400 | 27 |
| 370 | 20230907 | 131700 | 2868222200 | 30450 | 30400 | 30450 | 30400 | 139 |
| 371 | 20230907 | 131600 | 2863996300 | 30400 | 30400 | 30400 | 30400 | 46 |
| 372 | 20230907 | 131500 | 2862597900 | 30400 | 30400 | 30450 | 30400 | 314 |
| 373 | 20230907 | 131400 | 2853042950 | 30350 | 30350 | 30350 | 30350 | 167 |
| 374 | 20230907 | 131300 | 2847974500 | 30400 | 30350 | 30400 | 30350 | 5 |
| 375 | 20230907 | 131200 | 2847822550 | 30350 | 30400 | 30400 | 30350 | 23 |
| 376 | 20230907 | 131100 | 2847123500 | 30400 | 30450 | 30450 | 30350 | 567 |
| 377 | 20230907 | 131000 | 2829886550 | 30400 | 30450 | 30450 | 30400 | 21 |
| 378 | 20230907 | 130900 | 2829248000 | 30400 | 30450 | 30450 | 30400 | 477 |
| 379 | 20230907 | 130800 | 2814725900 | 30450 | 30450 | 30500 | 30450 | 142 |
| 380 | 20230907 | 130700 | 2810401800 | 30450 | 30450 | 30500 | 30450 | 35 |
| 381 | 20230907 | 130600 | 2809335900 | 30500 | 30450 | 30500 | 30450 | 293 |
| 382 | 20230907 | 130500 | 2800408900 | 30450 | 30500 | 30550 | 30450 | 113 |
| 383 | 20230907 | 130400 | 2796962100 | 30450 | 30400 | 30500 | 30400 | 647 |
| 384 | 20230907 | 130300 | 2777252200 | 30400 | 30400 | 30400 | 30400 | 247 |
| 385 | 20230907 | 130200 | 2769743400 | 30400 | 30400 | 30400 | 30350 | 71 |
| 386 | 20230907 | 130100 | 2767585150 | 30400 | 30400 | 30400 | 30350 | 78 |
| 387 | 20230907 | 130000 | 2765215900 | 30350 | 30350 | 30400 | 30350 | 142 |
| 388 | 20230907 | 125900 | 2760906000 | 30400 | 30350 | 30400 | 30350 | 69 |
| 389 | 20230907 | 125800 | 2758809550 | 30350 | 30400 | 30400 | 30350 | 158 |
| 390 | 20230907 | 125700 | 2754013050 | 30450 | 30350 | 30450 | 30350 | 13 |
| 391 | 20230907 | 125600 | 2753618100 | 30350 | 30350 | 30400 | 30350 | 128 |
| 392 | 20230907 | 125500 | 2749731700 | 30350 | 30350 | 30450 | 30350 | 152 |
| 393 | 20230907 | 125400 | 2745117850 | 30350 | 30400 | 30450 | 30350 | 262 |
| 394 | 20230907 | 125300 | 2737162100 | 30450 | 30450 | 30450 | 30400 | 23 |
| 395 | 20230907 | 125200 | 2736462400 | 30450 | 30400 | 30450 | 30350 | 158 |
| 396 | 20230907 | 125100 | 2731659600 | 30400 | 30450 | 30450 | 30350 | 908 |
| 397 | 20230907 | 125000 | 2704049500 | 30500 | 30400 | 30500 | 30400 | 140 |
| 398 | 20230907 | 124900 | 2699792850 | 30400 | 30400 | 30450 | 30400 | 220 |
| 399 | 20230907 | 124800 | 2693094450 | 30400 | 30450 | 30500 | 30400 | 47 |
| 400 | 20230907 | 124700 | 2691664150 | 30450 | 30450 | 30450 | 30400 | 145 |
| 401 | 20230907 | 124600 | 2687249450 | 30450 | 30500 | 30500 | 30450 | 43 |
| 402 | 20230907 | 124500 | 2685939850 | 30500 | 30500 | 30500 | 30500 | 3 |
| 403 | 20230907 | 124400 | 2685848350 | 30450 | 30450 | 30500 | 30450 | 50 |
| 404 | 20230907 | 124300 | 2684324950 | 30450 | 30450 | 30450 | 30400 | 279 |
| 405 | 20230907 | 124200 | 2675829450 | 30450 | 30400 | 30450 | 30400 | 77 |
| 406 | 20230907 | 124100 | 2673485300 | 30450 | 30400 | 30450 | 30400 | 199 |
| 407 | 20230907 | 124000 | 2667435500 | 30400 | 30450 | 30450 | 30400 | 78 |
| 408 | 20230907 | 123900 | 2665060850 | 30450 | 30450 | 30450 | 30450 | 260 |
| 409 | 20230907 | 123800 | 2657143850 | 30500 | 30500 | 30500 | 30500 | 23 |
| 410 | 20230907 | 123700 | 2656442350 | 30550 | 30500 | 30550 | 30500 | 193 |
| 411 | 20230907 | 123600 | 2650555150 | 30500 | 30550 | 30550 | 30500 | 83 |
| 412 | 20230907 | 123500 | 2648022650 | 30550 | 30550 | 30550 | 30550 | 8 |
| 413 | 20230907 | 123400 | 2647778250 | 30500 | 30500 | 30500 | 30500 | 9 |
| 414 | 20230907 | 123300 | 2647503750 | 30500 | 30550 | 30550 | 30500 | 14 |
| 415 | 20230907 | 123200 | 2647076600 | 30600 | 30600 | 30600 | 30550 | 8 |
| 416 | 20230907 | 123100 | 2646831950 | 30500 | 30550 | 30550 | 30500 | 40 |
| 417 | 20230907 | 123000 | 2645610400 | 30600 | 30550 | 30600 | 30550 | 71 |
| 418 | 20230907 | 122900 | 2643441200 | 30500 | 30550 | 30550 | 30500 | 14 |
| 419 | 20230907 | 122800 | 2643014000 | 30500 | 30550 | 30600 | 30500 | 34 |
| 420 | 20230907 | 122700 | 2641975900 | 30550 | 30550 | 30550 | 30550 | 9 |
| 421 | 20230907 | 122600 | 2641700950 | 30600 | 30500 | 30600 | 30500 | 364 |
| 422 | 20230907 | 122500 | 2630582000 | 30450 | 30500 | 30500 | 30450 | 147 |
| 423 | 20230907 | 122400 | 2626101150 | 30450 | 30450 | 30500 | 30450 | 782 |
| 424 | 20230907 | 122300 | 2602275500 | 30450 | 30400 | 30450 | 30350 | 91 |
| 425 | 20230907 | 122200 | 2599509150 | 30400 | 30250 | 30400 | 30250 | 648 |
| 426 | 20230907 | 122100 | 2579890700 | 30250 | 30350 | 30400 | 30250 | 6372 |
| 427 | 20230907 | 122000 | 2386890500 | 30350 | 30350 | 30350 | 30350 | 50 |
| 428 | 20230907 | 121900 | 2385373000 | 30400 | 30400 | 30400 | 30400 | 527 |
| 429 | 20230907 | 121800 | 2369352200 | 30450 | 30400 | 30450 | 30400 | 157 |
| 430 | 20230907 | 121700 | 2364579200 | 30450 | 30400 | 30450 | 30400 | 23 |
| 431 | 20230907 | 121600 | 2363879300 | 30450 | 30400 | 30450 | 30400 | 31 |
| 432 | 20230907 | 121500 | 2362936750 | 30400 | 30400 | 30450 | 30400 | 62 |
| 433 | 20230907 | 121400 | 2361051450 | 30450 | 30400 | 30450 | 30400 | 12 |
| 434 | 20230907 | 121300 | 2360686500 | 30400 | 30450 | 30450 | 30400 | 76 |
| 435 | 20230907 | 121200 | 2358375950 | 30400 | 30450 | 30450 | 30400 | 14 |
| 436 | 20230907 | 121100 | 2357950150 | 30450 | 30450 | 30450 | 30450 | 5 |
| 437 | 20230907 | 121000 | 2357797900 | 30400 | 30450 | 30450 | 30400 | 44 |
| 438 | 20230907 | 120900 | 2356459950 | 30400 | 30400 | 30400 | 30400 | 7 |
| 439 | 20230907 | 120800 | 2356247150 | 30400 | 30500 | 30500 | 30400 | 199 |
| 440 | 20230907 | 120700 | 2350191600 | 30450 | 30450 | 30450 | 30450 | 7 |
| 441 | 20230907 | 120600 | 2349978450 | 30450 | 30500 | 30500 | 30450 | 16 |
| 442 | 20230907 | 120500 | 2349491050 | 30450 | 30400 | 30450 | 30400 | 166 |
| 443 | 20230907 | 120400 | 2344437200 | 30400 | 30450 | 30450 | 30400 | 21 |
| 444 | 20230907 | 120300 | 2343798300 | 30450 | 30400 | 30450 | 30400 | 28 |
| 445 | 20230907 | 120200 | 2342946850 | 30450 | 30450 | 30450 | 30400 | 15 |
| 446 | 20230907 | 120100 | 2342490600 | 30450 | 30450 | 30500 | 30450 | 205 |
| 447 | 20230907 | 120000 | 2336247600 | 30400 | 30350 | 30400 | 30350 | 38 |
| 448 | 20230907 | 115900 | 2335092850 | 30400 | 30400 | 30400 | 30400 | 6 |
| 449 | 20230907 | 115800 | 2334910450 | 30400 | 30400 | 30400 | 30400 | 188 |
| 450 | 20230907 | 115700 | 2329195250 | 30450 | 30500 | 30500 | 30450 | 64 |
| 451 | 20230907 | 115600 | 2327246000 | 30450 | 30450 | 30450 | 30450 | 1 |
| 452 | 20230907 | 115500 | 2327215550 | 30450 | 30450 | 30450 | 30450 | 134 |
| 453 | 20230907 | 115400 | 2323135250 | 30500 | 30500 | 30500 | 30500 | 6 |
| 454 | 20230907 | 115300 | 2322952250 | 30450 | 30450 | 30500 | 30450 | 83 |
| 455 | 20230907 | 115200 | 2320422400 | 30500 | 30500 | 30500 | 30500 | 6 |
| 456 | 20230907 | 115100 | 2320239400 | 30500 | 30450 | 30500 | 30450 | 124 |
| 457 | 20230907 | 115000 | 2316462850 | 30500 | 30500 | 30500 | 30450 | 49 |
| 458 | 20230907 | 114900 | 2314969900 | 30500 | 30500 | 30500 | 30450 | 36 |
| 459 | 20230907 | 114800 | 2313872400 | 30450 | 30300 | 30450 | 30300 | 797 |
| 460 | 20230907 | 114700 | 2289646750 | 30350 | 30300 | 30350 | 30200 | 1242 |
| 461 | 20230907 | 114600 | 2252010350 | 30300 | 30300 | 30300 | 30300 | 0 |
| 462 | 20230907 | 114500 | 2252010350 | 30300 | 30200 | 30300 | 30150 | 1091 |
| 463 | 20230907 | 114400 | 2218990500 | 30250 | 30300 | 30300 | 30250 | 31 |
| 464 | 20230907 | 114300 | 2218052700 | 30300 | 30300 | 30350 | 30250 | 679 |
| 465 | 20230907 | 114200 | 2197492750 | 30300 | 30350 | 30350 | 30200 | 101 |
| 466 | 20230907 | 114100 | 2194428050 | 30300 | 30250 | 30300 | 30250 | 691 |
| 467 | 20230907 | 114000 | 2173499900 | 30250 | 30300 | 30300 | 30200 | 55 |
| 468 | 20230907 | 113900 | 2171834850 | 30300 | 30300 | 30300 | 30200 | 245 |
| 469 | 20230907 | 113800 | 2164428600 | 30250 | 30200 | 30350 | 30200 | 532 |
| 470 | 20230907 | 113700 | 2148335900 | 30250 | 30300 | 30300 | 30200 | 71 |
| 471 | 20230907 | 113600 | 2146190000 | 30150 | 30300 | 30350 | 30150 | 649 |
| 472 | 20230907 | 113500 | 2126598000 | 30300 | 30250 | 30300 | 30250 | 770 |
| 473 | 20230907 | 113400 | 2103304000 | 30300 | 30200 | 30300 | 30150 | 1040 |
| 474 | 20230907 | 113300 | 2071943700 | 30150 | 30300 | 30350 | 30150 | 670 |
| 475 | 20230907 | 113200 | 2051723450 | 30300 | 30350 | 30350 | 30300 | 53 |
| 476 | 20230907 | 113100 | 2050117200 | 30350 | 30350 | 30350 | 30200 | 1512 |
| 477 | 20230907 | 113000 | 2004442500 | 30350 | 30400 | 30400 | 30200 | 593 |
| 478 | 20230907 | 112900 | 1986508750 | 30400 | 30300 | 30400 | 30300 | 89 |
| 479 | 20230907 | 112800 | 1983803250 | 30400 | 30350 | 30400 | 30300 | 136 |
| 480 | 20230907 | 112700 | 1979675150 | 30350 | 30400 | 30400 | 30250 | 618 |
| 481 | 20230907 | 112600 | 1960944400 | 30350 | 30350 | 30350 | 30350 | 9 |
| 482 | 20230907 | 112500 | 1960671250 | 30400 | 30400 | 30400 | 30350 | 103 |
| 483 | 20230907 | 112400 | 1957543300 | 30450 | 30300 | 30450 | 30250 | 544 |
| 484 | 20230907 | 112300 | 1941072150 | 30300 | 30350 | 30450 | 30300 | 142 |
| 485 | 20230907 | 112200 | 1936753700 | 30400 | 30400 | 30400 | 30250 | 190 |
| 486 | 20230907 | 112100 | 1931000400 | 30350 | 30450 | 30450 | 30200 | 757 |
| 487 | 20230907 | 112000 | 1908072250 | 30400 | 30350 | 30400 | 30250 | 134 |
| 488 | 20230907 | 111900 | 1904005000 | 30200 | 30450 | 30450 | 30200 | 1175 |
| 489 | 20230907 | 111800 | 1868448850 | 30450 | 30400 | 30450 | 30300 | 994 |
| 490 | 20230907 | 111700 | 1838316050 | 30350 | 30400 | 30450 | 30350 | 173 |
| 491 | 20230907 | 111600 | 1833052700 | 30450 | 30400 | 30450 | 30350 | 76 |
| 492 | 20230907 | 111500 | 1830745550 | 30350 | 30550 | 30550 | 30300 | 1104 |
| 493 | 20230907 | 111400 | 1797230550 | 30550 | 30500 | 30550 | 30500 | 209 |
| 494 | 20230907 | 111300 | 1790854950 | 30450 | 30400 | 30450 | 30300 | 85 |
| 495 | 20230907 | 111200 | 1788268350 | 30400 | 30450 | 30500 | 30300 | 655 |
| 496 | 20230907 | 111100 | 1768394700 | 30450 | 30400 | 30450 | 30400 | 25 |
| 497 | 20230907 | 111000 | 1767634200 | 30400 | 30450 | 30450 | 30400 | 44 |
| 498 | 20230907 | 110900 | 1766295900 | 30500 | 30400 | 30500 | 30300 | 625 |
| 499 | 20230907 | 110800 | 1747327100 | 30450 | 30400 | 30450 | 30400 | 17 |
| 500 | 20230907 | 110700 | 1746810050 | 30400 | 30400 | 30400 | 30400 | 12 |
| 501 | 20230907 | 110600 | 1746445250 | 30300 | 30400 | 30400 | 30300 | 666 |
| 502 | 20230907 | 110500 | 1726237350 | 30400 | 30400 | 30600 | 30400 | 341 |
| 503 | 20230907 | 110400 | 1715870150 | 30400 | 30450 | 30450 | 30400 | 410 |
| 504 | 20230907 | 110300 | 1703404400 | 30400 | 30600 | 30600 | 30400 | 609 |
| 505 | 20230907 | 110200 | 1684875000 | 30450 | 30600 | 30600 | 30450 | 20 |
| 506 | 20230907 | 110100 | 1684264950 | 30650 | 30650 | 30650 | 30450 | 35 |
| 507 | 20230907 | 110000 | 1683198000 | 30400 | 30550 | 30600 | 30400 | 634 |
| 508 | 20230907 | 105900 | 1663903700 | 30500 | 30500 | 30500 | 30500 | 186 |
| 509 | 20230907 | 105800 | 1658230700 | 30500 | 30600 | 30600 | 30500 | 7 |
| 510 | 20230907 | 105700 | 1658016600 | 30500 | 30550 | 30600 | 30450 | 669 |
| 511 | 20230907 | 105600 | 1637641350 | 30650 | 30650 | 30650 | 30650 | 5 |
| 512 | 20230907 | 105500 | 1637488100 | 30650 | 30600 | 30650 | 30550 | 175 |
| 513 | 20230907 | 105400 | 1632134700 | 30600 | 30650 | 30650 | 30400 | 688 |
| 514 | 20230907 | 105300 | 1611152250 | 30650 | 30650 | 30650 | 30650 | 134 |
| 515 | 20230907 | 105200 | 1607045150 | 30600 | 30650 | 30650 | 30500 | 88 |
| 516 | 20230907 | 105100 | 1604353900 | 30450 | 30600 | 30700 | 30450 | 946 |
| 517 | 20230907 | 105000 | 1575425450 | 30600 | 30400 | 30600 | 30400 | 399 |
| 518 | 20230907 | 104900 | 1563240150 | 30500 | 30350 | 30550 | 30200 | 2267 |
| 519 | 20230907 | 104800 | 1494534200 | 30350 | 30400 | 30400 | 30300 | 797 |
| 520 | 20230907 | 104700 | 1470341950 | 30400 | 30550 | 30550 | 30400 | 120 |
| 521 | 20230907 | 104600 | 1466682550 | 30550 | 30400 | 30550 | 30350 | 260 |
| 522 | 20230907 | 104500 | 1458775150 | 30300 | 30500 | 30600 | 30300 | 757 |
| 523 | 20230907 | 104400 | 1435795250 | 30400 | 30650 | 30650 | 30400 | 1428 |
| 524 | 20230907 | 104300 | 1392240150 | 30650 | 30550 | 30650 | 30550 | 528 |
| 525 | 20230907 | 104200 | 1376091700 | 30550 | 30550 | 30600 | 30550 | 869 |
| 526 | 20230907 | 104100 | 1349537900 | 30550 | 30600 | 30700 | 30550 | 361 |
| 527 | 20230907 | 104000 | 1338493150 | 30700 | 30550 | 30700 | 30550 | 6 |
| 528 | 20230907 | 103900 | 1338309100 | 30550 | 30700 | 30700 | 30550 | 1197 |
| 529 | 20230907 | 103800 | 1301667700 | 30700 | 30700 | 30700 | 30700 | 30 |
| 530 | 20230907 | 103700 | 1300746700 | 30750 | 30750 | 30750 | 30750 | 17 |
| 531 | 20230907 | 103600 | 1300223950 | 30750 | 30750 | 30750 | 30600 | 636 |
| 532 | 20230907 | 103500 | 1280750850 | 30750 | 30650 | 30750 | 30650 | 236 |
| 533 | 20230907 | 103400 | 1273510600 | 30650 | 30650 | 30700 | 30650 | 427 |
| 534 | 20230907 | 103300 | 1260422950 | 30600 | 30750 | 30800 | 30600 | 1345 |
| 535 | 20230907 | 103200 | 1219176450 | 30750 | 30750 | 30750 | 30750 | 61 |
| 536 | 20230907 | 103100 | 1217300700 | 30750 | 30800 | 30800 | 30750 | 218 |
| 537 | 20230907 | 103000 | 1210591800 | 30850 | 30850 | 30850 | 30750 | 783 |
| 538 | 20230907 | 102900 | 1186503550 | 30850 | 30900 | 30900 | 30850 | 7 |
| 539 | 20230907 | 102800 | 1186287550 | 30800 | 30950 | 30950 | 30800 | 825 |
| 540 | 20230907 | 102700 | 1160857500 | 30950 | 30900 | 30950 | 30800 | 977 |
| 541 | 20230907 | 102600 | 1130738250 | 30900 | 30900 | 30900 | 30900 | 8 |
| 542 | 20230907 | 102500 | 1130491050 | 30900 | 30900 | 30900 | 30900 | 87 |
| 543 | 20230907 | 102400 | 1127802750 | 30900 | 30900 | 30900 | 30800 | 905 |
| 544 | 20230907 | 102300 | 1099873600 | 30900 | 30950 | 30950 | 30750 | 305 |
| 545 | 20230907 | 102200 | 1090448250 | 30650 | 31100 | 31100 | 30600 | 3457 |
| 546 | 20230907 | 102100 | 983500200 | 31050 | 31150 | 31150 | 31050 | 1108 |
| 547 | 20230907 | 102000 | 949076850 | 31100 | 31100 | 31100 | 31100 | 181 |
| 548 | 20230907 | 101900 | 943447750 | 31100 | 31150 | 31150 | 31100 | 12 |
| 549 | 20230907 | 101800 | 943074350 | 31100 | 31150 | 31150 | 31050 | 893 |
| 550 | 20230907 | 101700 | 915304950 | 31150 | 31150 | 31150 | 31100 | 202 |
| 551 | 20230907 | 101600 | 909017650 | 31150 | 31100 | 31150 | 31100 | 165 |
| 552 | 20230907 | 101500 | 903880700 | 31050 | 31100 | 31100 | 31050 | 702 |
| 553 | 20230907 | 101400 | 882062850 | 31100 | 31150 | 31150 | 31100 | 17 |
| 554 | 20230907 | 101300 | 881533650 | 31250 | 31250 | 31250 | 31200 | 225 |
| 555 | 20230907 | 101200 | 874502500 | 31250 | 31150 | 31250 | 31050 | 1392 |
| 556 | 20230907 | 101100 | 831174050 | 31200 | 31200 | 31200 | 31200 | 2 |
| 557 | 20230907 | 101000 | 831111650 | 31200 | 31200 | 31200 | 31200 | 13 |
| 558 | 20230907 | 100900 | 830706050 | 31250 | 31250 | 31300 | 31150 | 749 |
| 559 | 20230907 | 100800 | 807345450 | 31400 | 31400 | 31400 | 31400 | 1 |
| 560 | 20230907 | 100700 | 807314050 | 31200 | 31250 | 31300 | 31200 | 357 |
| 561 | 20230907 | 100600 | 796155250 | 31250 | 31200 | 31250 | 31200 | 34 |
| 562 | 20230907 | 100500 | 795093500 | 31200 | 31200 | 31200 | 31200 | 69 |
| 563 | 20230907 | 100400 | 792940700 | 31150 | 31250 | 31250 | 31150 | 685 |
| 564 | 20230907 | 100300 | 771572150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 565 | 20230907 | 100200 | 771572150 | 31300 | 31400 | 31400 | 31250 | 1010 |
| 566 | 20230907 | 100100 | 739885800 | 31400 | 31600 | 31600 | 31400 | 302 |
| 567 | 20230907 | 100000 | 730402800 | 31550 | 31600 | 31600 | 31550 | 103 |
| 568 | 20230907 | 095900 | 727153000 | 31700 | 31250 | 31700 | 31250 | 1012 |
| 569 | 20230907 | 095800 | 695323150 | 31250 | 31250 | 31250 | 31250 | 38 |
| 570 | 20230907 | 095700 | 694135650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 571 | 20230907 | 095600 | 694135650 | 31250 | 31250 | 31300 | 31200 | 294 |
| 572 | 20230907 | 095500 | 684948550 | 31250 | 31250 | 31350 | 31250 | 423 |
| 573 | 20230907 | 095400 | 671729500 | 31250 | 31250 | 31300 | 31250 | 148 |
| 574 | 20230907 | 095300 | 667099500 | 31300 | 31300 | 31300 | 31200 | 1128 |
| 575 | 20230907 | 095200 | 631904100 | 31200 | 31250 | 31300 | 31200 | 1752 |
| 576 | 20230907 | 095100 | 577212550 | 31300 | 31450 | 31450 | 31300 | 2620 |
| 577 | 20230907 | 095000 | 495181300 | 31450 | 31350 | 31450 | 31350 | 291 |
| 578 | 20230907 | 094900 | 486045900 | 31350 | 31400 | 31400 | 31350 | 138 |
| 579 | 20230907 | 094800 | 481717100 | 31400 | 31400 | 31400 | 31400 | 1 |
| 580 | 20230907 | 094700 | 481685700 | 31350 | 31350 | 31350 | 31300 | 147 |
| 581 | 20230907 | 094600 | 477079900 | 31350 | 31400 | 31400 | 31350 | 701 |
| 582 | 20230907 | 094500 | 455087100 | 31400 | 31500 | 31500 | 31400 | 239 |
| 583 | 20230907 | 094400 | 447570800 | 31500 | 31450 | 31500 | 31450 | 19 |
| 584 | 20230907 | 094300 | 446972800 | 31500 | 31550 | 31550 | 31500 | 35 |
| 585 | 20230907 | 094200 | 445870250 | 31500 | 31500 | 31500 | 31500 | 322 |
| 586 | 20230907 | 094100 | 435727250 | 31500 | 31600 | 31600 | 31500 | 977 |
| 587 | 20230907 | 094000 | 404908050 | 31600 | 31600 | 31600 | 31600 | 9 |
| 588 | 20230907 | 093900 | 404623650 | 31600 | 31650 | 31650 | 31600 | 14 |
| 589 | 20230907 | 093800 | 404180600 | 31650 | 31650 | 31700 | 31650 | 78 |
| 590 | 20230907 | 093700 | 401711850 | 31650 | 31600 | 31650 | 31600 | 303 |
| 591 | 20230907 | 093600 | 392136050 | 31600 | 31800 | 31800 | 31600 | 938 |
| 592 | 20230907 | 093500 | 362437600 | 31700 | 31800 | 31800 | 31700 | 737 |
| 593 | 20230907 | 093400 | 339001750 | 31800 | 31850 | 31850 | 31800 | 179 |
| 594 | 20230907 | 093300 | 333302650 | 31900 | 31900 | 31900 | 31900 | 3 |
| 595 | 20230907 | 093200 | 333206950 | 31900 | 31850 | 31900 | 31850 | 340 |
| 596 | 20230907 | 093100 | 322373250 | 31850 | 31750 | 31850 | 31750 | 257 |
| 597 | 20230907 | 093000 | 314200350 | 31650 | 31700 | 31700 | 31650 | 100 |
| 598 | 20230907 | 092900 | 311034800 | 31750 | 31750 | 31750 | 31750 | 164 |
| 599 | 20230907 | 092800 | 305827800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 600 | 20230907 | 092700 | 305827800 | 31750 | 31750 | 31750 | 31750 | 2 |
| 601 | 20230907 | 092600 | 305764300 | 31550 | 31700 | 31750 | 31550 | 518 |
| 602 | 20230907 | 092500 | 289381850 | 31750 | 31750 | 31750 | 31750 | 109 |
| 603 | 20230907 | 092400 | 285921100 | 31800 | 31800 | 31800 | 31800 | 97 |
| 604 | 20230907 | 092300 | 282836500 | 31800 | 31650 | 31800 | 31650 | 686 |
| 605 | 20230907 | 092200 | 261074350 | 31500 | 31650 | 31650 | 31500 | 2000 |
| 606 | 20230907 | 092100 | 198060450 | 31650 | 31650 | 31650 | 31650 | 5 |
| 607 | 20230907 | 092000 | 197902200 | 31650 | 31650 | 31650 | 31650 | 1 |
| 608 | 20230907 | 091900 | 197870550 | 31700 | 31700 | 31700 | 31700 | 50 |
| 609 | 20230907 | 091800 | 196285550 | 31700 | 31700 | 31700 | 31700 | 23 |
| 610 | 20230907 | 091700 | 195556450 | 31700 | 31600 | 31700 | 31600 | 262 |
| 611 | 20230907 | 091600 | 187277150 | 31600 | 31500 | 31600 | 31500 | 75 |
| 612 | 20230907 | 091500 | 184907250 | 31500 | 31450 | 31500 | 31450 | 277 |
| 613 | 20230907 | 091400 | 176183250 | 31500 | 31500 | 31500 | 31500 | 0 |
| 614 | 20230907 | 091300 | 176183250 | 31500 | 31500 | 31500 | 31500 | 38 |
| 615 | 20230907 | 091200 | 174986250 | 31500 | 31550 | 31550 | 31500 | 220 |
| 616 | 20230907 | 091100 | 168049350 | 31600 | 31650 | 31650 | 31550 | 586 |
| 617 | 20230907 | 091000 | 149507400 | 31600 | 31650 | 31650 | 31600 | 197 |
| 618 | 20230907 | 090900 | 143277700 | 31700 | 31700 | 31700 | 31700 | 98 |
| 619 | 20230907 | 090800 | 140171100 | 31700 | 31700 | 31700 | 31550 | 223 |
| 620 | 20230907 | 090700 | 133103500 | 31600 | 31500 | 31700 | 31500 | 646 |
| 621 | 20230907 | 090600 | 112690250 | 31550 | 31550 | 31550 | 31300 | 105 |
| 622 | 20230907 | 090500 | 109397150 | 31550 | 31300 | 31550 | 31300 | 2739 |
| 623 | 20230907 | 090400 | 23657500 | 31200 | 31350 | 31350 | 31200 | 244 |
| 624 | 20230907 | 090300 | 16044550 | 31200 | 31200 | 31200 | 31200 | 100 |
| 625 | 20230907 | 090200 | 12924550 | 31200 | 31200 | 31200 | 31200 | 20 |
| 626 | 20230907 | 090100 | 12300550 | 31150 | 31350 | 31350 | 31150 | 299 |
| 627 | 20230907 | 090000 | 2978100 | 31350 | 31350 | 31350 | 31350 | 92 |