34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 3 | 20230913 | 192000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20230913 | 191900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20230913 | 191800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20230913 | 191700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20230913 | 191600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20230913 | 191500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20230913 | 191400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20230913 | 191300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20230913 | 191200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20230913 | 191100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20230913 | 191000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20230913 | 190900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20230913 | 190800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20230913 | 190700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20230913 | 190600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20230913 | 190500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20230913 | 190400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20230913 | 190300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20230913 | 190200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20230913 | 190100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20230913 | 190000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20230913 | 185900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20230913 | 185800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20230913 | 185700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20230913 | 185600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20230913 | 185500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20230913 | 185400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20230913 | 185300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20230913 | 185200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20230913 | 185100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 33 | 20230913 | 185000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20230913 | 184900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20230913 | 184800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20230913 | 184700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20230913 | 184600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20230913 | 184500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20230913 | 184400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20230913 | 184300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20230913 | 184200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20230913 | 184100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20230913 | 184000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20230913 | 183900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20230913 | 183800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20230913 | 183700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20230913 | 183600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20230913 | 183500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20230913 | 183400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20230913 | 183300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20230913 | 183200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20230913 | 183100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20230913 | 183000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20230913 | 182900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20230913 | 182800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20230913 | 182700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20230913 | 182600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20230913 | 182500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20230913 | 182400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20230913 | 182300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20230913 | 182200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20230913 | 182100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 63 | 20230913 | 182000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20230913 | 181900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20230913 | 181800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20230913 | 181700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20230913 | 181600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20230913 | 181500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20230913 | 181400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20230913 | 181300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20230913 | 181200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20230913 | 181100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20230913 | 181000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20230913 | 180900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20230913 | 180800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20230913 | 180700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20230913 | 180600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20230913 | 180500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20230913 | 180400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20230913 | 180300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20230913 | 180200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20230913 | 180100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20230913 | 180000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20230913 | 175900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20230913 | 175800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20230913 | 175700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20230913 | 175600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20230913 | 175500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20230913 | 175400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20230913 | 175300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20230913 | 175200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20230913 | 175100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 93 | 20230913 | 175000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20230913 | 174900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20230913 | 174800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20230913 | 174700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20230913 | 174600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20230913 | 174500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20230913 | 174400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20230913 | 174300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20230913 | 174200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20230913 | 174100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20230913 | 174000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20230913 | 173900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20230913 | 173800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20230913 | 173700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20230913 | 173600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20230913 | 173500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20230913 | 173400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20230913 | 173300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20230913 | 173200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20230913 | 173100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20230913 | 173000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20230913 | 172900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20230913 | 172800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20230913 | 172700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20230913 | 172600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20230913 | 172500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20230913 | 172400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20230913 | 172300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20230913 | 172200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20230913 | 172100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 123 | 20230913 | 172000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20230913 | 171900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20230913 | 171800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20230913 | 171700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20230913 | 171600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20230913 | 171500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20230913 | 171400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20230913 | 171300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20230913 | 171200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20230913 | 171100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20230913 | 171000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20230913 | 170900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20230913 | 170800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20230913 | 170700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20230913 | 170600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20230913 | 170500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20230913 | 170400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20230913 | 170300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20230913 | 170200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20230913 | 170100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20230913 | 170000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20230913 | 165900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20230913 | 165800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20230913 | 165700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20230913 | 165600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20230913 | 165500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20230913 | 165400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20230913 | 165300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20230913 | 165200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20230913 | 165100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 153 | 20230913 | 165000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20230913 | 164900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20230913 | 164800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20230913 | 164700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20230913 | 164600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20230913 | 164500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20230913 | 164400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20230913 | 164300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20230913 | 164200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20230913 | 164100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20230913 | 164000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20230913 | 163900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20230913 | 163800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20230913 | 163700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20230913 | 163600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20230913 | 163500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20230913 | 163400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20230913 | 163300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20230913 | 163200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20230913 | 163100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20230913 | 163000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20230913 | 162900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20230913 | 162800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20230913 | 162700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20230913 | 162600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20230913 | 162500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20230913 | 162400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20230913 | 162300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20230913 | 162200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20230913 | 162100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 183 | 20230913 | 162000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20230913 | 161900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20230913 | 161800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20230913 | 161700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20230913 | 161600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20230913 | 161500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20230913 | 161400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20230913 | 161300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20230913 | 161200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20230913 | 161100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20230913 | 161000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20230913 | 160900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20230913 | 160800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20230913 | 160700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20230913 | 160600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20230913 | 160500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20230913 | 160400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20230913 | 160300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20230913 | 160200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20230913 | 160100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20230913 | 160000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20230913 | 155900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20230913 | 155800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20230913 | 155700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20230913 | 155600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20230913 | 155500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20230913 | 155400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20230913 | 155300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20230913 | 155200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20230913 | 155100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 213 | 20230913 | 155000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20230913 | 154900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20230913 | 154800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20230913 | 154700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20230913 | 154600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20230913 | 154500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20230913 | 154400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20230913 | 154300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20230913 | 154200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20230913 | 154100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20230913 | 154000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20230913 | 153900 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20230913 | 153800 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20230913 | 153700 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20230913 | 153600 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20230913 | 153500 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20230913 | 153400 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20230913 | 153300 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20230913 | 153200 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20230913 | 153100 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20230913 | 153000 | 30206884450 | 25050 | 25050 | 25050 | 25050 | 12548 |
| 234 | 20230913 | 152900 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20230913 | 152800 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20230913 | 152700 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20230913 | 152600 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 238 | 20230913 | 152500 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 239 | 20230913 | 152400 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 240 | 20230913 | 152300 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 241 | 20230913 | 152200 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 242 | 20230913 | 152100 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 243 | 20230913 | 152000 | 29892557050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 244 | 20230913 | 151900 | 29892557050 | 25050 | 24950 | 25100 | 24950 | 2804 |
| 245 | 20230913 | 151800 | 29822394350 | 24950 | 24850 | 24950 | 24850 | 1961 |
| 246 | 20230913 | 151700 | 29773518550 | 24900 | 24850 | 24900 | 24800 | 306 |
| 247 | 20230913 | 151600 | 29765914350 | 24850 | 25000 | 25000 | 24800 | 2149 |
| 248 | 20230913 | 151500 | 29712377200 | 24950 | 24950 | 25000 | 24950 | 556 |
| 249 | 20230913 | 151400 | 29698498050 | 24950 | 24900 | 25000 | 24900 | 1636 |
| 250 | 20230913 | 151300 | 29657651400 | 24900 | 25000 | 25000 | 24900 | 1049 |
| 251 | 20230913 | 151200 | 29631479250 | 25000 | 24950 | 25050 | 24950 | 844 |
| 252 | 20230913 | 151100 | 29610392750 | 24950 | 25050 | 25050 | 24950 | 859 |
| 253 | 20230913 | 151000 | 29588892500 | 25050 | 25100 | 25100 | 25050 | 1703 |
| 254 | 20230913 | 150900 | 29546185050 | 25050 | 25000 | 25100 | 25000 | 748 |
| 255 | 20230913 | 150800 | 29527438450 | 25050 | 24950 | 25100 | 24950 | 4106 |
| 256 | 20230913 | 150700 | 29424726150 | 24950 | 24950 | 25000 | 24900 | 2031 |
| 257 | 20230913 | 150600 | 29374044550 | 25000 | 24950 | 25000 | 24900 | 1791 |
| 258 | 20230913 | 150500 | 29329324700 | 24950 | 24900 | 24950 | 24900 | 985 |
| 259 | 20230913 | 150400 | 29304783150 | 24900 | 24900 | 24900 | 24850 | 292 |
| 260 | 20230913 | 150300 | 29297513100 | 24900 | 24950 | 24950 | 24900 | 180 |
| 261 | 20230913 | 150200 | 29293029250 | 25000 | 24750 | 25000 | 24750 | 962 |
| 262 | 20230913 | 150100 | 29269103450 | 24900 | 24850 | 24900 | 24750 | 1866 |
| 263 | 20230913 | 150000 | 29222756650 | 24850 | 24850 | 24850 | 24800 | 158 |
| 264 | 20230913 | 145900 | 29218835350 | 24850 | 24800 | 24850 | 24750 | 276 |
| 265 | 20230913 | 145800 | 29211990550 | 24800 | 24900 | 24900 | 24750 | 1020 |
| 266 | 20230913 | 145700 | 29186687700 | 24900 | 24800 | 24900 | 24800 | 403 |
| 267 | 20230913 | 145600 | 29176673100 | 24800 | 24850 | 24900 | 24750 | 632 |
| 268 | 20230913 | 145500 | 29161001400 | 24800 | 24850 | 24900 | 24750 | 4602 |
| 269 | 20230913 | 145400 | 29046831150 | 24900 | 24900 | 24950 | 24850 | 690 |
| 270 | 20230913 | 145300 | 29029650450 | 24900 | 24950 | 25000 | 24900 | 233 |
| 271 | 20230913 | 145200 | 29023839750 | 24950 | 24950 | 25000 | 24850 | 2174 |
| 272 | 20230913 | 145100 | 28969720250 | 24950 | 25050 | 25100 | 24950 | 2530 |
| 273 | 20230913 | 145000 | 28906527150 | 25050 | 25100 | 25100 | 25050 | 729 |
| 274 | 20230913 | 144900 | 28888259300 | 25050 | 25100 | 25100 | 25050 | 286 |
| 275 | 20230913 | 144800 | 28881084200 | 25100 | 25100 | 25150 | 25050 | 528 |
| 276 | 20230913 | 144700 | 28867826250 | 25100 | 25200 | 25200 | 25100 | 811 |
| 277 | 20230913 | 144600 | 28847449000 | 25200 | 25150 | 25200 | 25150 | 511 |
| 278 | 20230913 | 144500 | 28834586650 | 25100 | 25150 | 25200 | 25100 | 1010 |
| 279 | 20230913 | 144400 | 28809185150 | 25150 | 25150 | 25200 | 25100 | 574 |
| 280 | 20230913 | 144300 | 28794745750 | 25100 | 25200 | 25200 | 25100 | 536 |
| 281 | 20230913 | 144200 | 28781270250 | 25150 | 25100 | 25200 | 25100 | 784 |
| 282 | 20230913 | 144100 | 28761526900 | 25100 | 25100 | 25100 | 25100 | 224 |
| 283 | 20230913 | 144000 | 28755904500 | 25100 | 25150 | 25200 | 25050 | 2105 |
| 284 | 20230913 | 143900 | 28703048850 | 25150 | 25200 | 25200 | 25100 | 1961 |
| 285 | 20230913 | 143800 | 28653719400 | 25200 | 25200 | 25200 | 25150 | 3661 |
| 286 | 20230913 | 143700 | 28561494700 | 25200 | 25050 | 25200 | 25050 | 3414 |
| 287 | 20230913 | 143600 | 28475834900 | 25050 | 24950 | 25050 | 24950 | 1217 |
| 288 | 20230913 | 143500 | 28445425500 | 24900 | 24900 | 24950 | 24850 | 653 |
| 289 | 20230913 | 143400 | 28429188850 | 24950 | 24900 | 24950 | 24800 | 633 |
| 290 | 20230913 | 143300 | 28413439400 | 24900 | 24750 | 24900 | 24700 | 860 |
| 291 | 20230913 | 143200 | 28392138400 | 24750 | 24800 | 24800 | 24700 | 1372 |
| 292 | 20230913 | 143100 | 28358164850 | 24750 | 24850 | 24900 | 24750 | 938 |
| 293 | 20230913 | 143000 | 28334906600 | 24850 | 24900 | 24950 | 24850 | 1226 |
| 294 | 20230913 | 142900 | 28304386650 | 24900 | 24950 | 24950 | 24900 | 365 |
| 295 | 20230913 | 142800 | 28295282700 | 24850 | 24850 | 24850 | 24800 | 366 |
| 296 | 20230913 | 142700 | 28286192650 | 24800 | 24750 | 24800 | 24700 | 682 |
| 297 | 20230913 | 142600 | 28269296900 | 24750 | 24750 | 24800 | 24700 | 325 |
| 298 | 20230913 | 142500 | 28261253500 | 24750 | 24750 | 24750 | 24650 | 1231 |
| 299 | 20230913 | 142400 | 28230819950 | 24700 | 24800 | 24800 | 24700 | 2427 |
| 300 | 20230913 | 142300 | 28170808550 | 24800 | 24800 | 24850 | 24750 | 1019 |
| 301 | 20230913 | 142200 | 28145568350 | 24850 | 24750 | 24950 | 24750 | 387 |
| 302 | 20230913 | 142100 | 28135961150 | 24750 | 24900 | 24950 | 24750 | 3393 |
| 303 | 20230913 | 142000 | 28051887150 | 24950 | 25000 | 25000 | 24950 | 2267 |
| 304 | 20230913 | 141900 | 27995319300 | 25000 | 25000 | 25050 | 24950 | 3038 |
| 305 | 20230913 | 141800 | 27919381400 | 25000 | 25000 | 25000 | 24950 | 215 |
| 306 | 20230913 | 141700 | 27914007650 | 25050 | 25050 | 25100 | 25000 | 903 |
| 307 | 20230913 | 141600 | 27891412700 | 25100 | 25100 | 25100 | 25050 | 244 |
| 308 | 20230913 | 141500 | 27885290300 | 25100 | 25000 | 25100 | 25000 | 1147 |
| 309 | 20230913 | 141400 | 27856562300 | 25000 | 25050 | 25050 | 25000 | 263 |
| 310 | 20230913 | 141300 | 27849976400 | 25050 | 25000 | 25050 | 25000 | 287 |
| 311 | 20230913 | 141200 | 27842799750 | 25000 | 25000 | 25050 | 24950 | 403 |
| 312 | 20230913 | 141100 | 27832727600 | 25000 | 24950 | 25000 | 24900 | 1184 |
| 313 | 20230913 | 141000 | 27803206600 | 24950 | 25000 | 25000 | 24900 | 1750 |
| 314 | 20230913 | 140900 | 27759554550 | 25000 | 24950 | 25000 | 24900 | 1306 |
| 315 | 20230913 | 140800 | 27726974300 | 24950 | 24950 | 24950 | 24900 | 370 |
| 316 | 20230913 | 140700 | 27717748300 | 24950 | 24900 | 25000 | 24900 | 2317 |
| 317 | 20230913 | 140600 | 27659871000 | 24900 | 24800 | 24900 | 24800 | 1527 |
| 318 | 20230913 | 140500 | 27621893150 | 24850 | 24750 | 24850 | 24750 | 2416 |
| 319 | 20230913 | 140400 | 27561963800 | 24800 | 24750 | 24800 | 24750 | 765 |
| 320 | 20230913 | 140300 | 27543011500 | 24700 | 24750 | 24800 | 24650 | 3186 |
| 321 | 20230913 | 140200 | 27464341850 | 24800 | 24950 | 25050 | 24800 | 7741 |
| 322 | 20230913 | 140100 | 27271912900 | 24950 | 25000 | 25050 | 24950 | 2065 |
| 323 | 20230913 | 140000 | 27220326600 | 25050 | 25050 | 25100 | 25000 | 1239 |
| 324 | 20230913 | 135900 | 27189300600 | 25050 | 25100 | 25100 | 25000 | 2810 |
| 325 | 20230913 | 135800 | 27119011400 | 25100 | 25050 | 25150 | 25000 | 1263 |
| 326 | 20230913 | 135700 | 27087337050 | 25050 | 25100 | 25150 | 25050 | 808 |
| 327 | 20230913 | 135600 | 27067084000 | 25000 | 25150 | 25200 | 25000 | 5903 |
| 328 | 20230913 | 135500 | 26919159150 | 25150 | 25200 | 25250 | 25100 | 2448 |
| 329 | 20230913 | 135400 | 26857635250 | 25250 | 25250 | 25250 | 25200 | 645 |
| 330 | 20230913 | 135300 | 26841374450 | 25250 | 25150 | 25250 | 25150 | 432 |
| 331 | 20230913 | 135200 | 26830507200 | 25150 | 25150 | 25200 | 25100 | 1661 |
| 332 | 20230913 | 135100 | 26788726000 | 25150 | 25150 | 25150 | 25100 | 1895 |
| 333 | 20230913 | 135000 | 26741121300 | 25150 | 25100 | 25150 | 25050 | 4301 |
| 334 | 20230913 | 134900 | 26633235750 | 25100 | 25100 | 25200 | 25050 | 7096 |
| 335 | 20230913 | 134800 | 26455100350 | 25100 | 25350 | 25350 | 25100 | 14068 |
| 336 | 20230913 | 134700 | 26100410350 | 25350 | 25400 | 25400 | 25300 | 2790 |
| 337 | 20230913 | 134600 | 26029677050 | 25350 | 25400 | 25400 | 25350 | 1897 |
| 338 | 20230913 | 134500 | 25981567150 | 25350 | 25350 | 25400 | 25350 | 582 |
| 339 | 20230913 | 134400 | 25966805700 | 25350 | 25300 | 25400 | 25300 | 2178 |
| 340 | 20230913 | 134300 | 25911634400 | 25350 | 25350 | 25400 | 25350 | 3663 |
| 341 | 20230913 | 134200 | 25818707750 | 25350 | 25450 | 25450 | 25350 | 4351 |
| 342 | 20230913 | 134100 | 25708305000 | 25450 | 25400 | 25450 | 25400 | 1563 |
| 343 | 20230913 | 134000 | 25668553300 | 25450 | 25350 | 25450 | 25350 | 2474 |
| 344 | 20230913 | 133900 | 25605769050 | 25350 | 25400 | 25450 | 25350 | 1602 |
| 345 | 20230913 | 133800 | 25565077700 | 25400 | 25450 | 25500 | 25350 | 3995 |
| 346 | 20230913 | 133700 | 25463484350 | 25450 | 25550 | 25550 | 25400 | 2784 |
| 347 | 20230913 | 133600 | 25392517750 | 25550 | 25600 | 25650 | 25400 | 2247 |
| 348 | 20230913 | 133500 | 25335177500 | 25600 | 25750 | 25850 | 25500 | 2149 |
| 349 | 20230913 | 133400 | 25279962600 | 25750 | 25450 | 25800 | 25400 | 7394 |
| 350 | 20230913 | 133300 | 25090661150 | 25500 | 25450 | 25500 | 25400 | 1144 |
| 351 | 20230913 | 133200 | 25061555750 | 25400 | 25450 | 25500 | 25350 | 2343 |
| 352 | 20230913 | 133100 | 25002058650 | 25450 | 25350 | 25450 | 25350 | 3784 |
| 353 | 20230913 | 133000 | 24906062550 | 25350 | 25750 | 25750 | 25350 | 8426 |
| 354 | 20230913 | 132900 | 24691495750 | 25650 | 25550 | 25900 | 25500 | 6703 |
| 355 | 20230913 | 132800 | 24519358750 | 25550 | 25550 | 25600 | 25500 | 1766 |
| 356 | 20230913 | 132700 | 24474242600 | 25550 | 25500 | 25600 | 25500 | 2743 |
| 357 | 20230913 | 132600 | 24404206650 | 25450 | 25650 | 25700 | 25450 | 7340 |
| 358 | 20230913 | 132500 | 24216648400 | 25700 | 25650 | 25800 | 25600 | 9090 |
| 359 | 20230913 | 132400 | 23983084100 | 25700 | 26150 | 26150 | 25600 | 14298 |
| 360 | 20230913 | 132300 | 23612622600 | 26100 | 25700 | 26200 | 25550 | 32201 |
| 361 | 20230913 | 132200 | 22779188200 | 25700 | 25600 | 25700 | 25550 | 7936 |
| 362 | 20230913 | 132100 | 22575829050 | 25600 | 25550 | 25600 | 25450 | 4877 |
| 363 | 20230913 | 132000 | 22451302750 | 25550 | 25500 | 25550 | 25450 | 5525 |
| 364 | 20230913 | 131900 | 22310316300 | 25500 | 25250 | 25500 | 25200 | 4079 |
| 365 | 20230913 | 131800 | 22207107650 | 25250 | 25500 | 25500 | 25250 | 5614 |
| 366 | 20230913 | 131700 | 22064947850 | 25500 | 25350 | 25550 | 25300 | 4962 |
| 367 | 20230913 | 131600 | 21938726850 | 25400 | 25200 | 25400 | 25200 | 5503 |
| 368 | 20230913 | 131500 | 21799686400 | 25200 | 25450 | 25450 | 25150 | 14834 |
| 369 | 20230913 | 131400 | 21425172500 | 25450 | 25450 | 25550 | 25350 | 10240 |
| 370 | 20230913 | 131300 | 21164734300 | 25400 | 25700 | 25750 | 25400 | 15517 |
| 371 | 20230913 | 131200 | 20768467700 | 25700 | 25650 | 25950 | 25600 | 9550 |
| 372 | 20230913 | 131100 | 20522165300 | 25650 | 25600 | 25750 | 25550 | 8339 |
| 373 | 20230913 | 131000 | 20308239050 | 25550 | 26000 | 26000 | 25550 | 25393 |
| 374 | 20230913 | 130900 | 19654608100 | 26050 | 26200 | 26400 | 25900 | 13940 |
| 375 | 20230913 | 130800 | 19291963950 | 26250 | 26250 | 26250 | 26050 | 14048 |
| 376 | 20230913 | 130700 | 18924536150 | 26250 | 26350 | 26500 | 26250 | 6717 |
| 377 | 20230913 | 130600 | 18747401850 | 26400 | 26500 | 26600 | 26300 | 16237 |
| 378 | 20230913 | 130500 | 18318308750 | 26500 | 26450 | 26600 | 26400 | 15130 |
| 379 | 20230913 | 130400 | 17917755750 | 26450 | 26250 | 26700 | 26250 | 30685 |
| 380 | 20230913 | 130300 | 17103272000 | 26250 | 26050 | 26350 | 26000 | 14645 |
| 381 | 20230913 | 130200 | 16719734750 | 26050 | 26100 | 26200 | 25950 | 12399 |
| 382 | 20230913 | 130100 | 16396714750 | 26100 | 26350 | 26550 | 26050 | 25212 |
| 383 | 20230913 | 130000 | 15733716600 | 26350 | 26400 | 26450 | 26100 | 20469 |
| 384 | 20230913 | 125900 | 15195523950 | 26400 | 26450 | 26600 | 26300 | 46406 |
| 385 | 20230913 | 125800 | 13967027600 | 26400 | 26500 | 26500 | 26200 | 29280 |
| 386 | 20230913 | 125700 | 13193203650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 387 | 20230913 | 125600 | 13193203650 | 26600 | 25850 | 26600 | 25800 | 42898 |
| 388 | 20230913 | 125500 | 12063260050 | 25850 | 25700 | 25900 | 25700 | 5101 |
| 389 | 20230913 | 125400 | 11931617000 | 25800 | 25850 | 25900 | 25700 | 7165 |
| 390 | 20230913 | 125300 | 11746689800 | 25850 | 26000 | 26100 | 25850 | 19573 |
| 391 | 20230913 | 125200 | 11239287650 | 26050 | 25950 | 26400 | 25850 | 44635 |
| 392 | 20230913 | 125100 | 10069470150 | 25950 | 25750 | 26100 | 25650 | 20931 |
| 393 | 20230913 | 125000 | 9527828050 | 25750 | 26150 | 26250 | 25700 | 28274 |
| 394 | 20230913 | 124900 | 8793194150 | 26150 | 25550 | 26400 | 25500 | 57963 |
| 395 | 20230913 | 124800 | 7284017700 | 25550 | 25500 | 25700 | 25450 | 17097 |
| 396 | 20230913 | 124700 | 6847055750 | 25450 | 25300 | 25500 | 25300 | 10900 |
| 397 | 20230913 | 124600 | 6570140050 | 25250 | 25250 | 25400 | 25200 | 9982 |
| 398 | 20230913 | 124500 | 6317443500 | 25300 | 25150 | 25300 | 25000 | 4328 |
| 399 | 20230913 | 124400 | 6208553950 | 25100 | 24850 | 25300 | 24850 | 5836 |
| 400 | 20230913 | 124300 | 6061798350 | 24800 | 24850 | 24900 | 24750 | 6950 |
| 401 | 20230913 | 124200 | 5889309350 | 24850 | 25100 | 25200 | 24850 | 6228 |
| 402 | 20230913 | 124100 | 5733507400 | 25200 | 25150 | 25300 | 25100 | 6908 |
| 403 | 20230913 | 124000 | 5559591750 | 25150 | 25100 | 25200 | 25050 | 2218 |
| 404 | 20230913 | 123900 | 5503778000 | 25050 | 25100 | 25300 | 24950 | 8795 |
| 405 | 20230913 | 123800 | 5282806300 | 25000 | 25250 | 25400 | 24950 | 9093 |
| 406 | 20230913 | 123700 | 5054332850 | 25400 | 25550 | 25700 | 25200 | 17733 |
| 407 | 20230913 | 123600 | 4603206600 | 25550 | 25300 | 25650 | 25000 | 27173 |
| 408 | 20230913 | 123500 | 3913640700 | 25250 | 24900 | 25450 | 24450 | 42195 |
| 409 | 20230913 | 123400 | 2856243400 | 24900 | 23800 | 24900 | 23800 | 23920 |
| 410 | 20230913 | 123300 | 2270702950 | 23800 | 23800 | 23800 | 23800 | 4 |
| 411 | 20230913 | 123200 | 2270607750 | 23800 | 23850 | 23850 | 23800 | 13 |
| 412 | 20230913 | 123100 | 2270298050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 413 | 20230913 | 123000 | 2270298050 | 23900 | 23850 | 23900 | 23850 | 84 |
| 414 | 20230913 | 122900 | 2268294600 | 23850 | 23850 | 23850 | 23850 | 17 |
| 415 | 20230913 | 122800 | 2267889150 | 23800 | 23850 | 23850 | 23800 | 200 |
| 416 | 20230913 | 122700 | 2263122200 | 23850 | 23850 | 23850 | 23850 | 100 |
| 417 | 20230913 | 122600 | 2260737200 | 23850 | 23800 | 23850 | 23800 | 20 |
| 418 | 20230913 | 122500 | 2260260950 | 23850 | 23850 | 23850 | 23850 | 198 |
| 419 | 20230913 | 122400 | 2255538650 | 23850 | 23850 | 23850 | 23850 | 112 |
| 420 | 20230913 | 122300 | 2252867450 | 23850 | 23850 | 23850 | 23850 | 359 |
| 421 | 20230913 | 122200 | 2244305300 | 23850 | 23850 | 23850 | 23850 | 451 |
| 422 | 20230913 | 122100 | 2233548950 | 23850 | 23900 | 23900 | 23850 | 7 |
| 423 | 20230913 | 122000 | 2233381750 | 23900 | 23900 | 23900 | 23900 | 1 |
| 424 | 20230913 | 121900 | 2233357850 | 23900 | 23900 | 23900 | 23850 | 168 |
| 425 | 20230913 | 121800 | 2229347650 | 23900 | 23900 | 23900 | 23900 | 130 |
| 426 | 20230913 | 121700 | 2226240650 | 23850 | 23900 | 23900 | 23850 | 12 |
| 427 | 20230913 | 121600 | 2225954350 | 24000 | 24000 | 24000 | 24000 | 420 |
| 428 | 20230913 | 121500 | 2215874350 | 24000 | 23850 | 24000 | 23850 | 455 |
| 429 | 20230913 | 121400 | 2205021850 | 23850 | 24000 | 24000 | 23850 | 242 |
| 430 | 20230913 | 121300 | 2199234750 | 24000 | 23950 | 24000 | 23900 | 360 |
| 431 | 20230913 | 121200 | 2190622100 | 24000 | 24000 | 24000 | 24000 | 21 |
| 432 | 20230913 | 121100 | 2190118100 | 24000 | 23950 | 24000 | 23950 | 952 |
| 433 | 20230913 | 121000 | 2167294400 | 23850 | 23900 | 23950 | 23850 | 759 |
| 434 | 20230913 | 120900 | 2149164300 | 23900 | 23900 | 23900 | 23850 | 345 |
| 435 | 20230913 | 120800 | 2140921050 | 23900 | 23900 | 23900 | 23900 | 562 |
| 436 | 20230913 | 120700 | 2127489250 | 23900 | 23900 | 23900 | 23850 | 483 |
| 437 | 20230913 | 120600 | 2115946550 | 23900 | 23900 | 23950 | 23900 | 394 |
| 438 | 20230913 | 120500 | 2106525750 | 23900 | 23900 | 23900 | 23900 | 35 |
| 439 | 20230913 | 120400 | 2105689250 | 23900 | 23900 | 23950 | 23850 | 1199 |
| 440 | 20230913 | 120300 | 2077032950 | 23900 | 23900 | 23900 | 23800 | 68 |
| 441 | 20230913 | 120200 | 2075408550 | 23900 | 23800 | 23900 | 23800 | 771 |
| 442 | 20230913 | 120100 | 2057022100 | 23800 | 23850 | 23850 | 23800 | 685 |
| 443 | 20230913 | 120000 | 2040688650 | 23800 | 23800 | 23800 | 23800 | 3 |
| 444 | 20230913 | 115900 | 2040617250 | 23750 | 23800 | 23800 | 23750 | 406 |
| 445 | 20230913 | 115800 | 2030958700 | 23800 | 23800 | 23800 | 23800 | 94 |
| 446 | 20230913 | 115700 | 2028721500 | 23800 | 23750 | 23800 | 23750 | 22 |
| 447 | 20230913 | 115600 | 2028198650 | 23750 | 23800 | 23800 | 23750 | 234 |
| 448 | 20230913 | 115500 | 2022636500 | 23800 | 23800 | 23800 | 23750 | 457 |
| 449 | 20230913 | 115400 | 2011772600 | 23800 | 23800 | 23800 | 23800 | 100 |
| 450 | 20230913 | 115300 | 2009392600 | 23800 | 23800 | 23800 | 23800 | 32 |
| 451 | 20230913 | 115200 | 2008631000 | 23800 | 23800 | 23800 | 23800 | 158 |
| 452 | 20230913 | 115100 | 2004870600 | 23800 | 23800 | 23800 | 23750 | 492 |
| 453 | 20230913 | 115000 | 1993162750 | 23750 | 23800 | 23800 | 23750 | 150 |
| 454 | 20230913 | 114900 | 1989594750 | 23800 | 23800 | 23800 | 23800 | 107 |
| 455 | 20230913 | 114800 | 1987048150 | 23850 | 23800 | 23850 | 23800 | 4 |
| 456 | 20230913 | 114700 | 1986952800 | 23800 | 23850 | 23850 | 23800 | 2 |
| 457 | 20230913 | 114600 | 1986905150 | 23800 | 23800 | 23800 | 23800 | 101 |
| 458 | 20230913 | 114500 | 1984501350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 459 | 20230913 | 114400 | 1984501350 | 23800 | 23800 | 23800 | 23800 | 100 |
| 460 | 20230913 | 114300 | 1982121350 | 23800 | 23800 | 23800 | 23800 | 100 |
| 461 | 20230913 | 114200 | 1979741350 | 23750 | 23750 | 23750 | 23750 | 3 |
| 462 | 20230913 | 114100 | 1979670100 | 23800 | 23750 | 23850 | 23750 | 234 |
| 463 | 20230913 | 114000 | 1974100700 | 23750 | 23750 | 23750 | 23750 | 10 |
| 464 | 20230913 | 113900 | 1973863200 | 23750 | 23800 | 23800 | 23750 | 726 |
| 465 | 20230913 | 113800 | 1956611200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 466 | 20230913 | 113700 | 1956611200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 467 | 20230913 | 113600 | 1956611200 | 23800 | 23850 | 23850 | 23800 | 251 |
| 468 | 20230913 | 113500 | 1950632850 | 23800 | 23800 | 23800 | 23800 | 20 |
| 469 | 20230913 | 113400 | 1950156850 | 23800 | 23800 | 23800 | 23800 | 2 |
| 470 | 20230913 | 113300 | 1950109250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 471 | 20230913 | 113200 | 1950109250 | 23800 | 23850 | 23850 | 23800 | 193 |
| 472 | 20230913 | 113100 | 1945507950 | 23800 | 23800 | 23800 | 23800 | 187 |
| 473 | 20230913 | 113000 | 1941057350 | 23800 | 23800 | 23800 | 23800 | 534 |
| 474 | 20230913 | 112900 | 1928348150 | 23850 | 23800 | 23850 | 23800 | 119 |
| 475 | 20230913 | 112800 | 1925515750 | 23800 | 23850 | 23850 | 23800 | 89 |
| 476 | 20230913 | 112700 | 1923393150 | 23800 | 23800 | 23800 | 23800 | 50 |
| 477 | 20230913 | 112600 | 1922203150 | 23800 | 23800 | 23800 | 23800 | 168 |
| 478 | 20230913 | 112500 | 1918204750 | 23800 | 23800 | 23800 | 23800 | 38 |
| 479 | 20230913 | 112400 | 1917300350 | 23750 | 23700 | 23800 | 23700 | 218 |
| 480 | 20230913 | 112300 | 1912124050 | 23700 | 23750 | 23750 | 23700 | 134 |
| 481 | 20230913 | 112200 | 1908943200 | 23750 | 23700 | 23750 | 23700 | 334 |
| 482 | 20230913 | 112100 | 1901015200 | 23700 | 23750 | 23750 | 23700 | 1247 |
| 483 | 20230913 | 112000 | 1871453350 | 23700 | 23800 | 23850 | 23700 | 3228 |
| 484 | 20230913 | 111900 | 1794835850 | 23800 | 23800 | 23800 | 23800 | 1117 |
| 485 | 20230913 | 111800 | 1768251250 | 23800 | 23800 | 23800 | 23800 | 427 |
| 486 | 20230913 | 111700 | 1758088650 | 23800 | 23800 | 23800 | 23800 | 264 |
| 487 | 20230913 | 111600 | 1751805450 | 23800 | 23850 | 23850 | 23800 | 358 |
| 488 | 20230913 | 111500 | 1743272150 | 23850 | 23850 | 23850 | 23850 | 65 |
| 489 | 20230913 | 111400 | 1741721900 | 23800 | 23800 | 23850 | 23800 | 354 |
| 490 | 20230913 | 111300 | 1733292450 | 23800 | 23900 | 23900 | 23800 | 510 |
| 491 | 20230913 | 111200 | 1721142750 | 23900 | 23900 | 23900 | 23900 | 30 |
| 492 | 20230913 | 111100 | 1720425750 | 23900 | 23900 | 23900 | 23850 | 375 |
| 493 | 20230913 | 111000 | 1711468250 | 23900 | 23900 | 23900 | 23900 | 51 |
| 494 | 20230913 | 110900 | 1710249350 | 23900 | 23950 | 23950 | 23900 | 65 |
| 495 | 20230913 | 110800 | 1708692750 | 23950 | 23950 | 23950 | 23950 | 60 |
| 496 | 20230913 | 110700 | 1707255750 | 23950 | 23950 | 23950 | 23900 | 245 |
| 497 | 20230913 | 110600 | 1701390250 | 23950 | 24000 | 24000 | 23950 | 201 |
| 498 | 20230913 | 110500 | 1696571250 | 24000 | 24000 | 24000 | 24000 | 65 |
| 499 | 20230913 | 110400 | 1695011250 | 24000 | 23950 | 24000 | 23800 | 5453 |
| 500 | 20230913 | 110300 | 1565102800 | 23950 | 23950 | 23950 | 23850 | 292 |
| 501 | 20230913 | 110200 | 1558112800 | 23950 | 23900 | 23950 | 23900 | 202 |
| 502 | 20230913 | 110100 | 1553276950 | 23900 | 23900 | 23900 | 23900 | 150 |
| 503 | 20230913 | 110000 | 1549691950 | 23900 | 23900 | 23900 | 23900 | 110 |
| 504 | 20230913 | 105900 | 1547062950 | 23900 | 23850 | 23900 | 23800 | 695 |
| 505 | 20230913 | 105800 | 1530481450 | 23800 | 23950 | 23950 | 23800 | 1969 |
| 506 | 20230913 | 105700 | 1483503600 | 23950 | 23900 | 23950 | 23900 | 462 |
| 507 | 20230913 | 105600 | 1472447100 | 23950 | 23900 | 23950 | 23900 | 200 |
| 508 | 20230913 | 105500 | 1467662100 | 23900 | 23900 | 23950 | 23900 | 448 |
| 509 | 20230913 | 105400 | 1456954400 | 23900 | 23900 | 23900 | 23900 | 1039 |
| 510 | 20230913 | 105300 | 1432122300 | 23900 | 23950 | 23950 | 23900 | 820 |
| 511 | 20230913 | 105200 | 1412520200 | 23900 | 23950 | 23950 | 23900 | 1551 |
| 512 | 20230913 | 105100 | 1375376250 | 23950 | 24000 | 24000 | 23950 | 71 |
| 513 | 20230913 | 105000 | 1373673750 | 23950 | 24050 | 24050 | 23950 | 492 |
| 514 | 20230913 | 104900 | 1361873850 | 24050 | 24000 | 24050 | 24000 | 4 |
| 515 | 20230913 | 104800 | 1361777700 | 24000 | 24000 | 24050 | 24000 | 897 |
| 516 | 20230913 | 104700 | 1340249350 | 24000 | 24050 | 24050 | 24000 | 109 |
| 517 | 20230913 | 104600 | 1337631150 | 24050 | 24100 | 24100 | 24050 | 1116 |
| 518 | 20230913 | 104500 | 1310791300 | 24050 | 24100 | 24100 | 24050 | 48 |
| 519 | 20230913 | 104400 | 1309636750 | 24050 | 24100 | 24100 | 24050 | 626 |
| 520 | 20230913 | 104300 | 1294565350 | 24050 | 24100 | 24100 | 24050 | 122 |
| 521 | 20230913 | 104200 | 1291630650 | 24100 | 24150 | 24150 | 24100 | 544 |
| 522 | 20230913 | 104100 | 1278518700 | 24100 | 24100 | 24100 | 24100 | 157 |
| 523 | 20230913 | 104000 | 1274735000 | 24150 | 24150 | 24150 | 24150 | 13 |
| 524 | 20230913 | 103900 | 1274421050 | 24150 | 24100 | 24150 | 24100 | 229 |
| 525 | 20230913 | 103800 | 1268891850 | 24100 | 24100 | 24100 | 24100 | 180 |
| 526 | 20230913 | 103700 | 1264553850 | 24100 | 24100 | 24100 | 24100 | 410 |
| 527 | 20230913 | 103600 | 1254672850 | 24100 | 24100 | 24100 | 24100 | 103 |
| 528 | 20230913 | 103500 | 1252190550 | 24150 | 24100 | 24150 | 24100 | 339 |
| 529 | 20230913 | 103400 | 1244020500 | 24100 | 24100 | 24100 | 24100 | 589 |
| 530 | 20230913 | 103300 | 1229825600 | 24150 | 24200 | 24200 | 24150 | 731 |
| 531 | 20230913 | 103200 | 1212171650 | 24150 | 24200 | 24200 | 24150 | 75 |
| 532 | 20230913 | 103100 | 1210360050 | 24200 | 24150 | 24200 | 24150 | 244 |
| 533 | 20230913 | 103000 | 1204467300 | 24150 | 24200 | 24200 | 24150 | 814 |
| 534 | 20230913 | 102900 | 1184801400 | 24250 | 24200 | 24250 | 24200 | 1355 |
| 535 | 20230913 | 102800 | 1152010350 | 24200 | 24250 | 24250 | 24200 | 116 |
| 536 | 20230913 | 102700 | 1149202650 | 24250 | 24250 | 24250 | 24200 | 290 |
| 537 | 20230913 | 102600 | 1142172150 | 24200 | 24250 | 24250 | 24200 | 443 |
| 538 | 20230913 | 102500 | 1131451400 | 24200 | 24200 | 24200 | 24200 | 3 |
| 539 | 20230913 | 102400 | 1131378800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 540 | 20230913 | 102300 | 1131378800 | 24200 | 24200 | 24200 | 24200 | 100 |
| 541 | 20230913 | 102200 | 1128958800 | 24200 | 24250 | 24250 | 24200 | 724 |
| 542 | 20230913 | 102100 | 1111401950 | 24250 | 24250 | 24250 | 24250 | 102 |
| 543 | 20230913 | 102000 | 1108928450 | 24250 | 24250 | 24250 | 24250 | 10 |
| 544 | 20230913 | 101900 | 1108685950 | 24250 | 24250 | 24250 | 24250 | 200 |
| 545 | 20230913 | 101800 | 1103835950 | 24250 | 24300 | 24300 | 24250 | 120 |
| 546 | 20230913 | 101700 | 1100924950 | 24300 | 24300 | 24300 | 24300 | 1 |
| 547 | 20230913 | 101600 | 1100900650 | 24300 | 24250 | 24300 | 24250 | 204 |
| 548 | 20230913 | 101500 | 1095948450 | 24250 | 24300 | 24300 | 24250 | 200 |
| 549 | 20230913 | 101400 | 1091096700 | 24300 | 24300 | 24300 | 24300 | 256 |
| 550 | 20230913 | 101300 | 1084875900 | 24300 | 24350 | 24350 | 24300 | 237 |
| 551 | 20230913 | 101200 | 1079116050 | 24300 | 24300 | 24300 | 24300 | 5 |
| 552 | 20230913 | 101100 | 1078994550 | 24350 | 24300 | 24350 | 24300 | 327 |
| 553 | 20230913 | 101000 | 1071037100 | 24250 | 24350 | 24350 | 24250 | 13 |
| 554 | 20230913 | 100900 | 1070720750 | 24300 | 24300 | 24300 | 24300 | 707 |
| 555 | 20230913 | 100800 | 1053540650 | 24250 | 24250 | 24250 | 24250 | 121 |
| 556 | 20230913 | 100700 | 1050606400 | 24200 | 24250 | 24250 | 24200 | 356 |
| 557 | 20230913 | 100600 | 1041986450 | 24250 | 24250 | 24250 | 24250 | 256 |
| 558 | 20230913 | 100500 | 1035778450 | 24250 | 24250 | 24250 | 24250 | 210 |
| 559 | 20230913 | 100400 | 1030685950 | 24250 | 24250 | 24250 | 24250 | 400 |
| 560 | 20230913 | 100300 | 1020985950 | 24200 | 24250 | 24250 | 24200 | 123 |
| 561 | 20230913 | 100200 | 1018008700 | 24200 | 24250 | 24250 | 24200 | 54 |
| 562 | 20230913 | 100100 | 1016701350 | 24200 | 24200 | 24200 | 24200 | 5 |
| 563 | 20230913 | 100000 | 1016580350 | 24250 | 24250 | 24300 | 24250 | 292 |
| 564 | 20230913 | 095900 | 1009499300 | 24250 | 24300 | 24300 | 24250 | 65 |
| 565 | 20230913 | 095800 | 1007923000 | 24250 | 24250 | 24250 | 24250 | 200 |
| 566 | 20230913 | 095700 | 1003073000 | 24250 | 24300 | 24300 | 24250 | 50 |
| 567 | 20230913 | 095600 | 1001859250 | 24300 | 24300 | 24300 | 24300 | 2 |
| 568 | 20230913 | 095500 | 1001810650 | 24250 | 24250 | 24250 | 24250 | 160 |
| 569 | 20230913 | 095400 | 997930650 | 24250 | 24200 | 24250 | 24200 | 201 |
| 570 | 20230913 | 095300 | 993061400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 571 | 20230913 | 095200 | 993061400 | 24150 | 24250 | 24250 | 24150 | 457 |
| 572 | 20230913 | 095100 | 982005450 | 24250 | 24250 | 24250 | 24250 | 49 |
| 573 | 20230913 | 095000 | 980817200 | 24100 | 24500 | 24500 | 24100 | 4529 |
| 574 | 20230913 | 094900 | 871530500 | 24500 | 24350 | 24500 | 24350 | 1291 |
| 575 | 20230913 | 094800 | 839989850 | 24400 | 24400 | 24400 | 24400 | 0 |
| 576 | 20230913 | 094700 | 839989850 | 24400 | 24300 | 24400 | 24300 | 1782 |
| 577 | 20230913 | 094600 | 796556400 | 24350 | 24300 | 24350 | 24300 | 104 |
| 578 | 20230913 | 094500 | 794029000 | 24200 | 24250 | 24250 | 24100 | 610 |
| 579 | 20230913 | 094400 | 779300150 | 24250 | 24250 | 24300 | 24250 | 105 |
| 580 | 20230913 | 094300 | 776751350 | 24250 | 24300 | 24300 | 24250 | 337 |
| 581 | 20230913 | 094200 | 768567850 | 24300 | 24300 | 24300 | 24300 | 101 |
| 582 | 20230913 | 094100 | 766113550 | 24350 | 24350 | 24350 | 24350 | 71 |
| 583 | 20230913 | 094000 | 764384700 | 24350 | 24350 | 24350 | 24350 | 178 |
| 584 | 20230913 | 093900 | 760050400 | 24350 | 24350 | 24350 | 24300 | 144 |
| 585 | 20230913 | 093800 | 756545500 | 24350 | 24400 | 24400 | 24300 | 130 |
| 586 | 20230913 | 093700 | 753381100 | 24400 | 24350 | 24400 | 24350 | 73 |
| 587 | 20230913 | 093600 | 751603000 | 24300 | 24300 | 24300 | 24300 | 60 |
| 588 | 20230913 | 093500 | 750145000 | 24300 | 24200 | 24400 | 24200 | 299 |
| 589 | 20230913 | 093400 | 742875400 | 24200 | 24350 | 24350 | 24200 | 429 |
| 590 | 20230913 | 093300 | 732437700 | 24350 | 24350 | 24400 | 24350 | 155 |
| 591 | 20230913 | 093200 | 728663350 | 24400 | 24400 | 24400 | 24400 | 31 |
| 592 | 20230913 | 093100 | 727906950 | 24400 | 24450 | 24500 | 24400 | 574 |
| 593 | 20230913 | 093000 | 713876050 | 24450 | 24350 | 24450 | 24350 | 565 |
| 594 | 20230913 | 092900 | 700081650 | 24350 | 24250 | 24350 | 24250 | 814 |
| 595 | 20230913 | 092800 | 680296100 | 24250 | 24150 | 24250 | 24100 | 788 |
| 596 | 20230913 | 092700 | 661227000 | 24100 | 24000 | 24100 | 24000 | 165 |
| 597 | 20230913 | 092600 | 657251000 | 24000 | 24000 | 24100 | 24000 | 1045 |
| 598 | 20230913 | 092500 | 632121700 | 23950 | 24000 | 24000 | 23950 | 218 |
| 599 | 20230913 | 092400 | 626895500 | 23950 | 23950 | 23950 | 23900 | 971 |
| 600 | 20230913 | 092300 | 603671600 | 23900 | 24000 | 24000 | 23900 | 4086 |
| 601 | 20230913 | 092200 | 505641200 | 24050 | 24000 | 24050 | 24000 | 489 |
| 602 | 20230913 | 092100 | 493901450 | 24050 | 24050 | 24050 | 24000 | 531 |
| 603 | 20230913 | 092000 | 481133400 | 24000 | 24000 | 24100 | 24000 | 454 |
| 604 | 20230913 | 091900 | 470234400 | 24050 | 24050 | 24100 | 24050 | 834 |
| 605 | 20230913 | 091800 | 450176050 | 24050 | 24050 | 24050 | 24000 | 1370 |
| 606 | 20230913 | 091700 | 417257600 | 24050 | 24100 | 24100 | 24050 | 1313 |
| 607 | 20230913 | 091600 | 385657600 | 24100 | 24150 | 24150 | 24100 | 3438 |
| 608 | 20230913 | 091500 | 302663300 | 24150 | 24250 | 24250 | 24150 | 1007 |
| 609 | 20230913 | 091400 | 278301900 | 24250 | 24250 | 24250 | 24200 | 327 |
| 610 | 20230913 | 091300 | 270387100 | 24200 | 24300 | 24300 | 24200 | 1101 |
| 611 | 20230913 | 091200 | 243680200 | 24300 | 24250 | 24300 | 24250 | 709 |
| 612 | 20230913 | 091100 | 226454000 | 24250 | 24300 | 24300 | 24250 | 16 |
| 613 | 20230913 | 091000 | 226065800 | 24200 | 24200 | 24250 | 24200 | 722 |
| 614 | 20230913 | 090900 | 208561150 | 24200 | 24250 | 24250 | 24150 | 1228 |
| 615 | 20230913 | 090800 | 178843650 | 24150 | 24150 | 24200 | 24150 | 379 |
| 616 | 20230913 | 090700 | 169686850 | 24150 | 24150 | 24150 | 24100 | 924 |
| 617 | 20230913 | 090600 | 147401750 | 24100 | 24100 | 24150 | 24100 | 989 |
| 618 | 20230913 | 090500 | 123560950 | 24100 | 24200 | 24200 | 24100 | 539 |
| 619 | 20230913 | 090400 | 110542550 | 24200 | 24200 | 24250 | 24200 | 1105 |
| 620 | 20230913 | 090300 | 83796750 | 24250 | 24250 | 24250 | 24250 | 33 |
| 621 | 20230913 | 090200 | 82996500 | 24200 | 24200 | 24350 | 24200 | 689 |
| 622 | 20230913 | 090100 | 66314100 | 24200 | 24200 | 24200 | 24200 | 212 |
| 623 | 20230913 | 090000 | 61183700 | 24350 | 24200 | 24450 | 24100 | 2411 |