34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 3 | 20230908 | 191200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20230908 | 191100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20230908 | 191000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20230908 | 190900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20230908 | 190800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20230908 | 190700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20230908 | 190600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20230908 | 190500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20230908 | 190400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20230908 | 190300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20230908 | 190200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20230908 | 190100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20230908 | 190000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20230908 | 185900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20230908 | 185800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20230908 | 185700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20230908 | 185600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20230908 | 185500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20230908 | 185400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20230908 | 185300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20230908 | 185200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20230908 | 185100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20230908 | 185000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20230908 | 184900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20230908 | 184800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20230908 | 184700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20230908 | 184600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20230908 | 184500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20230908 | 184400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20230908 | 184300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 33 | 20230908 | 184200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20230908 | 184100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20230908 | 184000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20230908 | 183900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20230908 | 183800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20230908 | 183700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20230908 | 183600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20230908 | 183500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20230908 | 183400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20230908 | 183300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20230908 | 183200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20230908 | 183100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20230908 | 183000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20230908 | 182900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20230908 | 182800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20230908 | 182700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20230908 | 182600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20230908 | 182500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20230908 | 182400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20230908 | 182300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20230908 | 182200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20230908 | 182100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20230908 | 182000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20230908 | 181900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20230908 | 181800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20230908 | 181700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20230908 | 181600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20230908 | 181500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20230908 | 181400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20230908 | 181300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 63 | 20230908 | 181200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20230908 | 181100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20230908 | 181000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20230908 | 180900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20230908 | 180800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20230908 | 180700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20230908 | 180600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20230908 | 180500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20230908 | 180400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20230908 | 180300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20230908 | 180200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20230908 | 180100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20230908 | 180000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20230908 | 175900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20230908 | 175800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20230908 | 175700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20230908 | 175600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20230908 | 175500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20230908 | 175400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20230908 | 175300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20230908 | 175200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20230908 | 175100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20230908 | 175000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20230908 | 174900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20230908 | 174800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20230908 | 174700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20230908 | 174600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20230908 | 174500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20230908 | 174400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20230908 | 174300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 93 | 20230908 | 174200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20230908 | 174100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20230908 | 174000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20230908 | 173900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20230908 | 173800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20230908 | 173700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20230908 | 173600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20230908 | 173500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20230908 | 173400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20230908 | 173300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20230908 | 173200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20230908 | 173100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20230908 | 173000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20230908 | 172900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20230908 | 172800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20230908 | 172700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20230908 | 172600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20230908 | 172500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20230908 | 172400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20230908 | 172300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20230908 | 172200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20230908 | 172100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20230908 | 172000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20230908 | 171900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20230908 | 171800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20230908 | 171700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20230908 | 171600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20230908 | 171500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20230908 | 171400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20230908 | 171300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 123 | 20230908 | 171200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20230908 | 171100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20230908 | 171000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20230908 | 170900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20230908 | 170800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20230908 | 170700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20230908 | 170600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20230908 | 170500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20230908 | 170400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20230908 | 170300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20230908 | 170200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20230908 | 170100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20230908 | 170000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20230908 | 165900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20230908 | 165800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20230908 | 165700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20230908 | 165600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20230908 | 165500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20230908 | 165400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20230908 | 165300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20230908 | 165200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20230908 | 165100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20230908 | 165000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20230908 | 164900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20230908 | 164800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20230908 | 164700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20230908 | 164600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20230908 | 164500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20230908 | 164400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20230908 | 164300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 153 | 20230908 | 164200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20230908 | 164100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20230908 | 164000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20230908 | 163900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20230908 | 163800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20230908 | 163700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20230908 | 163600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20230908 | 163500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20230908 | 163400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20230908 | 163300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20230908 | 163200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20230908 | 163100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20230908 | 163000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20230908 | 162900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20230908 | 162800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20230908 | 162700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20230908 | 162600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20230908 | 162500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20230908 | 162400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20230908 | 162300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20230908 | 162200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20230908 | 162100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20230908 | 162000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20230908 | 161900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20230908 | 161800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20230908 | 161700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20230908 | 161600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20230908 | 161500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20230908 | 161400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20230908 | 161300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 183 | 20230908 | 161200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20230908 | 161100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20230908 | 161000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20230908 | 160900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20230908 | 160800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20230908 | 160700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20230908 | 160600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20230908 | 160500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20230908 | 160400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20230908 | 160300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20230908 | 160200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20230908 | 160100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20230908 | 160000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20230908 | 155900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20230908 | 155800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20230908 | 155700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20230908 | 155600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20230908 | 155500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20230908 | 155400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20230908 | 155300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20230908 | 155200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20230908 | 155100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20230908 | 155000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20230908 | 154900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20230908 | 154800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20230908 | 154700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20230908 | 154600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20230908 | 154500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20230908 | 154400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20230908 | 154300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 213 | 20230908 | 154200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20230908 | 154100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20230908 | 154000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20230908 | 153900 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20230908 | 153800 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20230908 | 153700 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20230908 | 153600 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20230908 | 153500 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20230908 | 153400 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20230908 | 153300 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20230908 | 153200 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20230908 | 153100 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20230908 | 153000 | 57862316500 | 30800 | 30800 | 30800 | 30800 | 14391 |
| 226 | 20230908 | 152900 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 227 | 20230908 | 152800 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 228 | 20230908 | 152700 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 229 | 20230908 | 152600 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 230 | 20230908 | 152500 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 231 | 20230908 | 152400 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 232 | 20230908 | 152300 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 233 | 20230908 | 152200 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 234 | 20230908 | 152100 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 235 | 20230908 | 152000 | 57419073700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 236 | 20230908 | 151900 | 57419073700 | 30800 | 30650 | 30850 | 30600 | 4368 |
| 237 | 20230908 | 151800 | 57284831100 | 30600 | 30650 | 30700 | 30600 | 4816 |
| 238 | 20230908 | 151700 | 57137296000 | 30600 | 30650 | 30700 | 30600 | 2349 |
| 239 | 20230908 | 151600 | 57065340550 | 30650 | 30700 | 30700 | 30600 | 4834 |
| 240 | 20230908 | 151500 | 56917137200 | 30700 | 30700 | 30750 | 30600 | 3316 |
| 241 | 20230908 | 151400 | 56815404850 | 30750 | 30800 | 30850 | 30700 | 4892 |
| 242 | 20230908 | 151300 | 56664840500 | 30800 | 30800 | 30850 | 30750 | 4061 |
| 243 | 20230908 | 151200 | 56539734850 | 30750 | 30800 | 30850 | 30750 | 4240 |
| 244 | 20230908 | 151100 | 56409184550 | 30800 | 30650 | 30800 | 30650 | 3935 |
| 245 | 20230908 | 151000 | 56288191700 | 30700 | 30650 | 30700 | 30600 | 3305 |
| 246 | 20230908 | 150900 | 56186938750 | 30650 | 30750 | 30750 | 30600 | 4638 |
| 247 | 20230908 | 150800 | 56044686500 | 30700 | 30750 | 30750 | 30650 | 3702 |
| 248 | 20230908 | 150700 | 55931009300 | 30750 | 30600 | 30750 | 30550 | 5399 |
| 249 | 20230908 | 150600 | 55765516450 | 30550 | 30550 | 30600 | 30500 | 3012 |
| 250 | 20230908 | 150500 | 55673429250 | 30550 | 30500 | 30600 | 30500 | 3407 |
| 251 | 20230908 | 150400 | 55569376950 | 30550 | 30450 | 30600 | 30450 | 8351 |
| 252 | 20230908 | 150300 | 55314392200 | 30450 | 30400 | 30500 | 30400 | 4868 |
| 253 | 20230908 | 150200 | 55166117600 | 30400 | 30350 | 30400 | 30350 | 3411 |
| 254 | 20230908 | 150100 | 55062470950 | 30350 | 30200 | 30400 | 30200 | 5753 |
| 255 | 20230908 | 150000 | 54888143550 | 30250 | 30050 | 30250 | 30050 | 7397 |
| 256 | 20230908 | 145900 | 54664864150 | 30050 | 30100 | 30100 | 30050 | 1639 |
| 257 | 20230908 | 145800 | 54615551450 | 30100 | 30050 | 30100 | 30000 | 1426 |
| 258 | 20230908 | 145700 | 54572668250 | 30050 | 29950 | 30100 | 29950 | 3647 |
| 259 | 20230908 | 145600 | 54463209450 | 30000 | 29900 | 30000 | 29900 | 1740 |
| 260 | 20230908 | 145500 | 54411073250 | 29850 | 29950 | 30000 | 29800 | 7557 |
| 261 | 20230908 | 145400 | 54185159750 | 30000 | 30050 | 30050 | 29950 | 3767 |
| 262 | 20230908 | 145300 | 54072152200 | 30050 | 30050 | 30150 | 30000 | 3690 |
| 263 | 20230908 | 145200 | 53961203150 | 30050 | 30100 | 30150 | 30050 | 1775 |
| 264 | 20230908 | 145100 | 53907749450 | 30100 | 30150 | 30150 | 30050 | 2252 |
| 265 | 20230908 | 145000 | 53839952900 | 30050 | 30150 | 30150 | 30050 | 1559 |
| 266 | 20230908 | 144900 | 53793020100 | 30150 | 30100 | 30150 | 30100 | 1360 |
| 267 | 20230908 | 144800 | 53752041800 | 30150 | 30150 | 30150 | 30050 | 1968 |
| 268 | 20230908 | 144700 | 53692751600 | 30150 | 30050 | 30150 | 30000 | 2062 |
| 269 | 20230908 | 144600 | 53630718700 | 30050 | 30000 | 30100 | 30000 | 1528 |
| 270 | 20230908 | 144500 | 53584795900 | 30050 | 30100 | 30150 | 30000 | 2547 |
| 271 | 20230908 | 144400 | 53508170150 | 30150 | 30050 | 30150 | 30050 | 1155 |
| 272 | 20230908 | 144300 | 53473381800 | 30000 | 30100 | 30100 | 30000 | 1519 |
| 273 | 20230908 | 144200 | 53427684250 | 30050 | 30100 | 30100 | 30000 | 1444 |
| 274 | 20230908 | 144100 | 53384271700 | 30050 | 30200 | 30200 | 30000 | 3766 |
| 275 | 20230908 | 144000 | 53270923750 | 30200 | 30150 | 30200 | 30100 | 2129 |
| 276 | 20230908 | 143900 | 53206694500 | 30150 | 30100 | 30150 | 30050 | 1270 |
| 277 | 20230908 | 143800 | 53168447100 | 30100 | 30150 | 30200 | 30050 | 4271 |
| 278 | 20230908 | 143700 | 53039724050 | 30150 | 30150 | 30150 | 30100 | 1371 |
| 279 | 20230908 | 143600 | 52998401600 | 30100 | 30100 | 30150 | 30050 | 2687 |
| 280 | 20230908 | 143500 | 52917509100 | 30150 | 30050 | 30200 | 30050 | 1596 |
| 281 | 20230908 | 143400 | 52869378800 | 30050 | 30100 | 30150 | 30000 | 3138 |
| 282 | 20230908 | 143300 | 52774957100 | 30100 | 30250 | 30250 | 30050 | 1826 |
| 283 | 20230908 | 143200 | 52719880400 | 30250 | 30100 | 30250 | 30000 | 9132 |
| 284 | 20230908 | 143100 | 52443916050 | 29950 | 30100 | 30150 | 29950 | 11037 |
| 285 | 20230908 | 143000 | 52111795650 | 30000 | 30050 | 30100 | 30000 | 2435 |
| 286 | 20230908 | 142900 | 52038598150 | 30050 | 30000 | 30050 | 29950 | 2830 |
| 287 | 20230908 | 142800 | 51953584200 | 30000 | 29950 | 30000 | 29950 | 2536 |
| 288 | 20230908 | 142700 | 51877542500 | 29950 | 29950 | 30000 | 29950 | 1320 |
| 289 | 20230908 | 142600 | 51837962200 | 30000 | 30000 | 30000 | 29900 | 2793 |
| 290 | 20230908 | 142500 | 51754261850 | 30000 | 29950 | 30000 | 29900 | 1373 |
| 291 | 20230908 | 142400 | 51713114250 | 29950 | 30000 | 30000 | 29900 | 3805 |
| 292 | 20230908 | 142300 | 51599131600 | 29950 | 29900 | 30000 | 29850 | 2109 |
| 293 | 20230908 | 142200 | 51535988100 | 29900 | 29850 | 29900 | 29800 | 1979 |
| 294 | 20230908 | 142100 | 51476936850 | 29900 | 29800 | 29950 | 29800 | 1386 |
| 295 | 20230908 | 142000 | 51435519000 | 29800 | 29900 | 29950 | 29800 | 2231 |
| 296 | 20230908 | 141900 | 51368872900 | 29950 | 29850 | 29950 | 29850 | 794 |
| 297 | 20230908 | 141800 | 51345120750 | 29900 | 29900 | 29900 | 29800 | 2194 |
| 298 | 20230908 | 141700 | 51279611450 | 29850 | 29900 | 29900 | 29850 | 922 |
| 299 | 20230908 | 141600 | 51252047600 | 29850 | 29900 | 29950 | 29850 | 1216 |
| 300 | 20230908 | 141500 | 51215701950 | 29950 | 29900 | 30000 | 29800 | 3689 |
| 301 | 20230908 | 141400 | 51105408000 | 29950 | 29950 | 30000 | 29900 | 1983 |
| 302 | 20230908 | 141300 | 51046000300 | 29950 | 30000 | 30050 | 29900 | 1849 |
| 303 | 20230908 | 141200 | 50990551500 | 29950 | 30000 | 30050 | 29950 | 3869 |
| 304 | 20230908 | 141100 | 50874562200 | 30000 | 29950 | 30000 | 29900 | 2965 |
| 305 | 20230908 | 141000 | 50785715200 | 29950 | 29900 | 29950 | 29850 | 2891 |
| 306 | 20230908 | 140900 | 50699300050 | 29900 | 29850 | 29900 | 29850 | 1533 |
| 307 | 20230908 | 140800 | 50653499600 | 29900 | 29850 | 29900 | 29750 | 2253 |
| 308 | 20230908 | 140700 | 50586274850 | 29850 | 29800 | 29850 | 29750 | 1367 |
| 309 | 20230908 | 140600 | 50545521250 | 29800 | 29750 | 29800 | 29750 | 1735 |
| 310 | 20230908 | 140500 | 50493877650 | 29750 | 29750 | 29800 | 29700 | 1294 |
| 311 | 20230908 | 140400 | 50455392550 | 29750 | 29800 | 29850 | 29750 | 3500 |
| 312 | 20230908 | 140300 | 50351213200 | 29850 | 29800 | 29850 | 29750 | 1024 |
| 313 | 20230908 | 140200 | 50320691850 | 29800 | 29800 | 29800 | 29750 | 1160 |
| 314 | 20230908 | 140100 | 50286146400 | 29800 | 29800 | 29850 | 29750 | 890 |
| 315 | 20230908 | 140000 | 50259634200 | 29800 | 29800 | 29850 | 29750 | 1754 |
| 316 | 20230908 | 135900 | 50207323350 | 29800 | 29750 | 29850 | 29650 | 3556 |
| 317 | 20230908 | 135800 | 50101499950 | 29750 | 29700 | 29750 | 29700 | 2613 |
| 318 | 20230908 | 135700 | 50023792150 | 29700 | 29650 | 29700 | 29600 | 1452 |
| 319 | 20230908 | 135600 | 49980727600 | 29700 | 29600 | 29700 | 29600 | 1166 |
| 320 | 20230908 | 135500 | 49946135950 | 29700 | 29650 | 29700 | 29600 | 1165 |
| 321 | 20230908 | 135400 | 49911576700 | 29650 | 29650 | 29700 | 29650 | 965 |
| 322 | 20230908 | 135300 | 49882947300 | 29600 | 29700 | 29700 | 29550 | 828 |
| 323 | 20230908 | 135200 | 49858396250 | 29700 | 29650 | 29750 | 29600 | 1014 |
| 324 | 20230908 | 135100 | 49828293000 | 29600 | 29650 | 29700 | 29600 | 1035 |
| 325 | 20230908 | 135000 | 49797591000 | 29600 | 29650 | 29700 | 29600 | 1201 |
| 326 | 20230908 | 134900 | 49761963150 | 29650 | 29600 | 29700 | 29600 | 1597 |
| 327 | 20230908 | 134800 | 49714603900 | 29650 | 29650 | 29650 | 29600 | 1180 |
| 328 | 20230908 | 134700 | 49679628450 | 29650 | 29550 | 29650 | 29550 | 1169 |
| 329 | 20230908 | 134600 | 49645027900 | 29600 | 29500 | 29650 | 29450 | 708 |
| 330 | 20230908 | 134500 | 49624091500 | 29500 | 29550 | 29600 | 29400 | 1964 |
| 331 | 20230908 | 134400 | 49566141150 | 29550 | 29500 | 29550 | 29400 | 1440 |
| 332 | 20230908 | 134300 | 49523622600 | 29550 | 29450 | 29550 | 29400 | 1857 |
| 333 | 20230908 | 134200 | 49468934900 | 29450 | 29500 | 29600 | 29400 | 4755 |
| 334 | 20230908 | 134100 | 49329024750 | 29500 | 29500 | 29650 | 29450 | 772 |
| 335 | 20230908 | 134000 | 49306248250 | 29550 | 29600 | 29700 | 29450 | 2218 |
| 336 | 20230908 | 133900 | 49240745100 | 29600 | 29650 | 29700 | 29550 | 2291 |
| 337 | 20230908 | 133800 | 49172874000 | 29700 | 29650 | 29750 | 29650 | 662 |
| 338 | 20230908 | 133700 | 49153226550 | 29650 | 29700 | 29750 | 29650 | 1234 |
| 339 | 20230908 | 133600 | 49116587350 | 29700 | 29750 | 29800 | 29650 | 776 |
| 340 | 20230908 | 133500 | 49093521050 | 29750 | 29700 | 29800 | 29650 | 1310 |
| 341 | 20230908 | 133400 | 49054586750 | 29650 | 29750 | 29750 | 29650 | 1563 |
| 342 | 20230908 | 133300 | 49008186800 | 29700 | 29850 | 29850 | 29650 | 3237 |
| 343 | 20230908 | 133200 | 48911915950 | 29750 | 29800 | 29850 | 29750 | 1950 |
| 344 | 20230908 | 133100 | 48853764800 | 29800 | 29800 | 29850 | 29750 | 1142 |
| 345 | 20230908 | 133000 | 48819720850 | 29850 | 29750 | 29900 | 29750 | 2232 |
| 346 | 20230908 | 132900 | 48753184950 | 29900 | 29850 | 29900 | 29750 | 3031 |
| 347 | 20230908 | 132800 | 48662809850 | 29850 | 29800 | 29850 | 29750 | 1386 |
| 348 | 20230908 | 132700 | 48621486900 | 29800 | 29750 | 29800 | 29700 | 2901 |
| 349 | 20230908 | 132600 | 48535191400 | 29750 | 29650 | 29750 | 29650 | 1120 |
| 350 | 20230908 | 132500 | 48501921550 | 29650 | 29650 | 29700 | 29650 | 393 |
| 351 | 20230908 | 132400 | 48490258300 | 29650 | 29650 | 29700 | 29600 | 1002 |
| 352 | 20230908 | 132300 | 48460528850 | 29650 | 29700 | 29700 | 29600 | 703 |
| 353 | 20230908 | 132200 | 48439670650 | 29550 | 29550 | 29700 | 29550 | 607 |
| 354 | 20230908 | 132100 | 48421686950 | 29600 | 29600 | 29650 | 29550 | 504 |
| 355 | 20230908 | 132000 | 48406761450 | 29600 | 29550 | 29700 | 29550 | 2524 |
| 356 | 20230908 | 131900 | 48332025150 | 29600 | 29700 | 29700 | 29550 | 1568 |
| 357 | 20230908 | 131800 | 48285619200 | 29700 | 29500 | 29700 | 29500 | 9940 |
| 358 | 20230908 | 131700 | 47991911300 | 29400 | 29500 | 29550 | 29350 | 3337 |
| 359 | 20230908 | 131600 | 47893627150 | 29500 | 29700 | 29750 | 29500 | 3889 |
| 360 | 20230908 | 131500 | 47778570250 | 29700 | 29750 | 29750 | 29650 | 1173 |
| 361 | 20230908 | 131400 | 47743702800 | 29650 | 29650 | 29750 | 29650 | 1377 |
| 362 | 20230908 | 131300 | 47702855000 | 29650 | 29750 | 29800 | 29650 | 3238 |
| 363 | 20230908 | 131200 | 47606628950 | 29750 | 29750 | 29800 | 29700 | 875 |
| 364 | 20230908 | 131100 | 47580594200 | 29800 | 29800 | 29800 | 29700 | 1851 |
| 365 | 20230908 | 131000 | 47525487750 | 29800 | 29750 | 29800 | 29700 | 1305 |
| 366 | 20230908 | 130900 | 47486625200 | 29750 | 29750 | 29850 | 29700 | 9729 |
| 367 | 20230908 | 130800 | 47196955950 | 29700 | 29600 | 29750 | 29600 | 1545 |
| 368 | 20230908 | 130700 | 47151105050 | 29600 | 29550 | 29650 | 29550 | 497 |
| 369 | 20230908 | 130600 | 47136390750 | 29550 | 29500 | 29600 | 29500 | 2193 |
| 370 | 20230908 | 130500 | 47071600200 | 29550 | 29500 | 29550 | 29450 | 527 |
| 371 | 20230908 | 130400 | 47056049450 | 29500 | 29500 | 29500 | 29400 | 1135 |
| 372 | 20230908 | 130300 | 47022612050 | 29450 | 29450 | 29450 | 29400 | 1208 |
| 373 | 20230908 | 130200 | 46987038900 | 29400 | 29400 | 29450 | 29350 | 2682 |
| 374 | 20230908 | 130100 | 46908083900 | 29400 | 29350 | 29450 | 29350 | 219 |
| 375 | 20230908 | 130000 | 46901646100 | 29350 | 29350 | 29400 | 29300 | 543 |
| 376 | 20230908 | 125900 | 46885709000 | 29350 | 29500 | 29550 | 29350 | 3100 |
| 377 | 20230908 | 125800 | 46794476200 | 29500 | 29500 | 29500 | 29450 | 554 |
| 378 | 20230908 | 125700 | 46778137650 | 29450 | 29450 | 29500 | 29450 | 598 |
| 379 | 20230908 | 125600 | 46760508350 | 29450 | 29450 | 29500 | 29400 | 641 |
| 380 | 20230908 | 125500 | 46741630650 | 29450 | 29450 | 29450 | 29350 | 984 |
| 381 | 20230908 | 125400 | 46712687600 | 29450 | 29300 | 29450 | 29250 | 2585 |
| 382 | 20230908 | 125300 | 46636864250 | 29300 | 29300 | 29350 | 29300 | 790 |
| 383 | 20230908 | 125200 | 46613716150 | 29350 | 29300 | 29350 | 29300 | 328 |
| 384 | 20230908 | 125100 | 46604098450 | 29300 | 29300 | 29350 | 29300 | 666 |
| 385 | 20230908 | 125000 | 46584580250 | 29300 | 29300 | 29350 | 29300 | 438 |
| 386 | 20230908 | 124900 | 46571743850 | 29350 | 29400 | 29400 | 29350 | 1709 |
| 387 | 20230908 | 124800 | 46521576600 | 29350 | 29400 | 29400 | 29350 | 407 |
| 388 | 20230908 | 124700 | 46509616450 | 29350 | 29400 | 29400 | 29350 | 299 |
| 389 | 20230908 | 124600 | 46500838000 | 29350 | 29350 | 29400 | 29350 | 444 |
| 390 | 20230908 | 124500 | 46487800050 | 29400 | 29350 | 29400 | 29350 | 466 |
| 391 | 20230908 | 124400 | 46474117300 | 29350 | 29400 | 29400 | 29300 | 703 |
| 392 | 20230908 | 124300 | 46453489700 | 29350 | 29450 | 29500 | 29300 | 2584 |
| 393 | 20230908 | 124200 | 46377498050 | 29500 | 29400 | 29500 | 29350 | 1772 |
| 394 | 20230908 | 124100 | 46325390550 | 29500 | 29350 | 29550 | 29350 | 3028 |
| 395 | 20230908 | 124000 | 46236130950 | 29400 | 29300 | 29400 | 29250 | 10599 |
| 396 | 20230908 | 123900 | 45925376300 | 29250 | 29250 | 29300 | 29200 | 304 |
| 397 | 20230908 | 123800 | 45916479550 | 29200 | 29250 | 29300 | 29200 | 630 |
| 398 | 20230908 | 123700 | 45898051900 | 29250 | 29250 | 29300 | 29200 | 1032 |
| 399 | 20230908 | 123600 | 45867884400 | 29250 | 29300 | 29350 | 29250 | 1179 |
| 400 | 20230908 | 123500 | 45833355450 | 29300 | 29350 | 29350 | 29200 | 1991 |
| 401 | 20230908 | 123400 | 45775062400 | 29350 | 29300 | 29350 | 29250 | 1410 |
| 402 | 20230908 | 123300 | 45733715550 | 29250 | 29200 | 29300 | 29200 | 1625 |
| 403 | 20230908 | 123200 | 45686157100 | 29250 | 29250 | 29250 | 29200 | 1315 |
| 404 | 20230908 | 123100 | 45647734500 | 29250 | 29200 | 29250 | 29100 | 1386 |
| 405 | 20230908 | 123000 | 45607278100 | 29200 | 29300 | 29300 | 29150 | 1597 |
| 406 | 20230908 | 122900 | 45560669200 | 29250 | 29250 | 29300 | 29150 | 8705 |
| 407 | 20230908 | 122800 | 45306501350 | 29250 | 29300 | 29300 | 29050 | 14754 |
| 408 | 20230908 | 122700 | 44876065700 | 29300 | 29400 | 29500 | 29300 | 3378 |
| 409 | 20230908 | 122600 | 44776988150 | 29350 | 29400 | 29450 | 29350 | 1710 |
| 410 | 20230908 | 122500 | 44726714450 | 29400 | 29550 | 29550 | 29400 | 1117 |
| 411 | 20230908 | 122400 | 44693812950 | 29550 | 29450 | 29550 | 29400 | 1916 |
| 412 | 20230908 | 122300 | 44637336750 | 29450 | 29450 | 29500 | 29400 | 2193 |
| 413 | 20230908 | 122200 | 44572771450 | 29450 | 29350 | 29500 | 29350 | 589 |
| 414 | 20230908 | 122100 | 44555444450 | 29350 | 29400 | 29400 | 29300 | 3207 |
| 415 | 20230908 | 122000 | 44461458400 | 29350 | 29400 | 29400 | 29300 | 1984 |
| 416 | 20230908 | 121900 | 44403266000 | 29350 | 29350 | 29400 | 29300 | 759 |
| 417 | 20230908 | 121800 | 44380979550 | 29300 | 29350 | 29400 | 29300 | 725 |
| 418 | 20230908 | 121700 | 44359704550 | 29350 | 29350 | 29400 | 29300 | 782 |
| 419 | 20230908 | 121600 | 44336774800 | 29300 | 29350 | 29400 | 29300 | 917 |
| 420 | 20230908 | 121500 | 44309860450 | 29400 | 29350 | 29400 | 29350 | 280 |
| 421 | 20230908 | 121400 | 44301636950 | 29300 | 29450 | 29500 | 29300 | 4676 |
| 422 | 20230908 | 121300 | 44164432350 | 29450 | 29400 | 29450 | 29350 | 807 |
| 423 | 20230908 | 121200 | 44140704700 | 29350 | 29350 | 29450 | 29350 | 1626 |
| 424 | 20230908 | 121100 | 44092960400 | 29350 | 29450 | 29500 | 29350 | 4493 |
| 425 | 20230908 | 121000 | 43960822650 | 29450 | 29450 | 29550 | 29450 | 1002 |
| 426 | 20230908 | 120900 | 43931295600 | 29450 | 29450 | 29550 | 29450 | 1098 |
| 427 | 20230908 | 120800 | 43898958050 | 29450 | 29500 | 29550 | 29450 | 1251 |
| 428 | 20230908 | 120700 | 43862064800 | 29500 | 29450 | 29550 | 29400 | 4469 |
| 429 | 20230908 | 120600 | 43730402550 | 29450 | 29650 | 29650 | 29450 | 5902 |
| 430 | 20230908 | 120500 | 43556241450 | 29600 | 29600 | 29650 | 29550 | 836 |
| 431 | 20230908 | 120400 | 43531483700 | 29600 | 29650 | 29700 | 29600 | 653 |
| 432 | 20230908 | 120300 | 43512121350 | 29700 | 29650 | 29700 | 29650 | 574 |
| 433 | 20230908 | 120200 | 43495097300 | 29650 | 29650 | 29700 | 29650 | 165 |
| 434 | 20230908 | 120100 | 43490200850 | 29600 | 29650 | 29700 | 29600 | 360 |
| 435 | 20230908 | 120000 | 43479531000 | 29600 | 29550 | 29650 | 29550 | 5597 |
| 436 | 20230908 | 115900 | 43314092950 | 29550 | 29550 | 29650 | 29500 | 1881 |
| 437 | 20230908 | 115800 | 43258435750 | 29500 | 29550 | 29600 | 29500 | 1745 |
| 438 | 20230908 | 115700 | 43206896650 | 29550 | 29550 | 29600 | 29550 | 1637 |
| 439 | 20230908 | 115600 | 43158519650 | 29550 | 29650 | 29650 | 29550 | 6934 |
| 440 | 20230908 | 115500 | 42953394650 | 29650 | 29650 | 29700 | 29650 | 3126 |
| 441 | 20230908 | 115400 | 42860703250 | 29700 | 29750 | 29750 | 29650 | 1663 |
| 442 | 20230908 | 115300 | 42811328350 | 29700 | 29650 | 29750 | 29650 | 691 |
| 443 | 20230908 | 115200 | 42790824300 | 29750 | 29700 | 29800 | 29650 | 2392 |
| 444 | 20230908 | 115100 | 42719720750 | 29800 | 29700 | 29800 | 29600 | 5532 |
| 445 | 20230908 | 115000 | 42555594500 | 29700 | 29750 | 29800 | 29650 | 8066 |
| 446 | 20230908 | 114900 | 42315873900 | 29800 | 29800 | 29800 | 29750 | 281 |
| 447 | 20230908 | 114800 | 42307510700 | 29800 | 29800 | 29900 | 29750 | 1413 |
| 448 | 20230908 | 114700 | 42265396800 | 29800 | 29800 | 29850 | 29800 | 612 |
| 449 | 20230908 | 114600 | 42247152550 | 29850 | 29750 | 29850 | 29750 | 1107 |
| 450 | 20230908 | 114500 | 42214188250 | 29750 | 29800 | 29800 | 29750 | 1581 |
| 451 | 20230908 | 114400 | 42167144250 | 29800 | 29900 | 29900 | 29800 | 4821 |
| 452 | 20230908 | 114300 | 42023403300 | 29850 | 29900 | 30000 | 29850 | 2442 |
| 453 | 20230908 | 114200 | 41950448100 | 29950 | 29950 | 30050 | 29900 | 644 |
| 454 | 20230908 | 114100 | 41931157150 | 30000 | 30000 | 30050 | 29950 | 1641 |
| 455 | 20230908 | 114000 | 41881911700 | 30000 | 29950 | 30100 | 29900 | 2650 |
| 456 | 20230908 | 113900 | 41802280350 | 29900 | 29900 | 29950 | 29900 | 239 |
| 457 | 20230908 | 113800 | 41795131900 | 29900 | 29850 | 29950 | 29850 | 391 |
| 458 | 20230908 | 113700 | 41783441800 | 29900 | 29850 | 29900 | 29850 | 645 |
| 459 | 20230908 | 113600 | 41764181500 | 29850 | 29850 | 29900 | 29850 | 549 |
| 460 | 20230908 | 113500 | 41747790850 | 29850 | 29850 | 29950 | 29850 | 502 |
| 461 | 20230908 | 113400 | 41732783800 | 29850 | 29800 | 29900 | 29800 | 1467 |
| 462 | 20230908 | 113300 | 41689044250 | 29800 | 29850 | 29950 | 29800 | 1506 |
| 463 | 20230908 | 113200 | 41644082900 | 29950 | 29850 | 29950 | 29800 | 1452 |
| 464 | 20230908 | 113100 | 41600737800 | 29900 | 29950 | 30000 | 29900 | 997 |
| 465 | 20230908 | 113000 | 41570912700 | 29900 | 30000 | 30000 | 29900 | 424 |
| 466 | 20230908 | 112900 | 41558214150 | 29950 | 29950 | 30050 | 29950 | 439 |
| 467 | 20230908 | 112800 | 41545051850 | 30000 | 29950 | 30050 | 29900 | 1552 |
| 468 | 20230908 | 112700 | 41498564600 | 29900 | 30000 | 30050 | 29900 | 2249 |
| 469 | 20230908 | 112600 | 41431199600 | 30050 | 30100 | 30100 | 30000 | 681 |
| 470 | 20230908 | 112500 | 41410724600 | 30100 | 30000 | 30150 | 30000 | 1794 |
| 471 | 20230908 | 112400 | 41356677250 | 30100 | 30000 | 30150 | 30000 | 2139 |
| 472 | 20230908 | 112300 | 41292370600 | 30050 | 29950 | 30050 | 29900 | 613 |
| 473 | 20230908 | 112200 | 41273985850 | 29950 | 30000 | 30000 | 29900 | 752 |
| 474 | 20230908 | 112100 | 41251457950 | 29950 | 29900 | 30000 | 29900 | 500 |
| 475 | 20230908 | 112000 | 41236486050 | 29900 | 29900 | 29950 | 29850 | 785 |
| 476 | 20230908 | 111900 | 41213028300 | 29900 | 29950 | 30000 | 29850 | 1069 |
| 477 | 20230908 | 111800 | 41181059850 | 29900 | 29850 | 29950 | 29850 | 727 |
| 478 | 20230908 | 111700 | 41159335750 | 29850 | 29900 | 29950 | 29850 | 507 |
| 479 | 20230908 | 111600 | 41144189050 | 29850 | 29950 | 29950 | 29850 | 1390 |
| 480 | 20230908 | 111500 | 41102655200 | 29900 | 30050 | 30050 | 29900 | 2003 |
| 481 | 20230908 | 111400 | 41042615350 | 30050 | 29950 | 30050 | 29950 | 419 |
| 482 | 20230908 | 111300 | 41030039850 | 29950 | 30000 | 30050 | 29900 | 1998 |
| 483 | 20230908 | 111200 | 40970141500 | 30000 | 29900 | 30000 | 29800 | 1963 |
| 484 | 20230908 | 111100 | 40911461950 | 29850 | 29850 | 29950 | 29850 | 1478 |
| 485 | 20230908 | 111000 | 40867305200 | 29900 | 29800 | 29950 | 29800 | 359 |
| 486 | 20230908 | 110900 | 40856582500 | 29800 | 29850 | 29950 | 29800 | 484 |
| 487 | 20230908 | 110800 | 40842129550 | 29850 | 29800 | 29950 | 29800 | 707 |
| 488 | 20230908 | 110700 | 40821030050 | 29800 | 29950 | 30000 | 29800 | 3378 |
| 489 | 20230908 | 110600 | 40720150150 | 30000 | 30000 | 30050 | 29900 | 1637 |
| 490 | 20230908 | 110500 | 40671116850 | 30050 | 29950 | 30050 | 29900 | 3455 |
| 491 | 20230908 | 110400 | 40567375350 | 29950 | 29900 | 29950 | 29900 | 619 |
| 492 | 20230908 | 110300 | 40548861500 | 29850 | 29850 | 29900 | 29800 | 1325 |
| 493 | 20230908 | 110200 | 40509300350 | 29800 | 29750 | 29800 | 29700 | 1147 |
| 494 | 20230908 | 110100 | 40475192700 | 29750 | 29750 | 29750 | 29700 | 3060 |
| 495 | 20230908 | 110000 | 40384189650 | 29750 | 29750 | 29850 | 29750 | 3122 |
| 496 | 20230908 | 105900 | 40291188450 | 29800 | 29750 | 29850 | 29750 | 487 |
| 497 | 20230908 | 105800 | 40276687150 | 29800 | 29800 | 29850 | 29750 | 298 |
| 498 | 20230908 | 105700 | 40267808250 | 29850 | 29900 | 29900 | 29700 | 3405 |
| 499 | 20230908 | 105600 | 40166481650 | 29850 | 29750 | 29850 | 29750 | 1803 |
| 500 | 20230908 | 105500 | 40112764050 | 29800 | 29900 | 29900 | 29700 | 4353 |
| 501 | 20230908 | 105400 | 39983323150 | 29950 | 30000 | 30000 | 29750 | 2187 |
| 502 | 20230908 | 105300 | 39917981600 | 30000 | 30050 | 30050 | 29950 | 1769 |
| 503 | 20230908 | 105200 | 39864897350 | 30050 | 29900 | 30100 | 29900 | 1180 |
| 504 | 20230908 | 105100 | 39829466750 | 29900 | 29900 | 30000 | 29850 | 2914 |
| 505 | 20230908 | 105000 | 39742291400 | 29900 | 29950 | 30000 | 29900 | 1187 |
| 506 | 20230908 | 104900 | 39706754250 | 29950 | 29950 | 30000 | 29900 | 2185 |
| 507 | 20230908 | 104800 | 39641309750 | 30000 | 30000 | 30050 | 29950 | 1044 |
| 508 | 20230908 | 104700 | 39609992350 | 29950 | 30050 | 30050 | 29950 | 1490 |
| 509 | 20230908 | 104600 | 39565279200 | 30000 | 30000 | 30050 | 29950 | 1141 |
| 510 | 20230908 | 104500 | 39531045700 | 30000 | 29800 | 30000 | 29800 | 3752 |
| 511 | 20230908 | 104400 | 39418677850 | 29850 | 29800 | 29850 | 29800 | 1441 |
| 512 | 20230908 | 104300 | 39375711550 | 29850 | 29900 | 29950 | 29750 | 3078 |
| 513 | 20230908 | 104200 | 39283913700 | 29900 | 29850 | 29900 | 29750 | 1837 |
| 514 | 20230908 | 104100 | 39229133700 | 29900 | 29700 | 29900 | 29700 | 1804 |
| 515 | 20230908 | 104000 | 39175395000 | 29750 | 29800 | 29800 | 29650 | 5896 |
| 516 | 20230908 | 103900 | 39000205600 | 29750 | 29800 | 29800 | 29750 | 1071 |
| 517 | 20230908 | 103800 | 38968326100 | 29800 | 29900 | 29950 | 29700 | 4476 |
| 518 | 20230908 | 103700 | 38835001400 | 29900 | 29700 | 29900 | 29700 | 5629 |
| 519 | 20230908 | 103600 | 38667237450 | 29750 | 29550 | 29750 | 29550 | 5957 |
| 520 | 20230908 | 103500 | 38490771350 | 29550 | 29600 | 29650 | 29500 | 4963 |
| 521 | 20230908 | 103400 | 38344047800 | 29600 | 29600 | 29700 | 29500 | 10336 |
| 522 | 20230908 | 103300 | 38038066200 | 29600 | 29900 | 29900 | 29300 | 28462 |
| 523 | 20230908 | 103200 | 37196001100 | 29850 | 29950 | 29950 | 29850 | 2230 |
| 524 | 20230908 | 103100 | 37129299300 | 29950 | 29950 | 30000 | 29900 | 1988 |
| 525 | 20230908 | 103000 | 37069719700 | 30000 | 29950 | 30050 | 29900 | 1757 |
| 526 | 20230908 | 102900 | 37017108400 | 29950 | 30150 | 30200 | 29950 | 1810 |
| 527 | 20230908 | 102800 | 36962727050 | 30150 | 30250 | 30300 | 30000 | 2144 |
| 528 | 20230908 | 102700 | 36898166300 | 30300 | 30200 | 30350 | 30100 | 2273 |
| 529 | 20230908 | 102600 | 36829510100 | 30250 | 29900 | 30250 | 29850 | 4484 |
| 530 | 20230908 | 102500 | 36695081800 | 30000 | 30050 | 30200 | 29900 | 4361 |
| 531 | 20230908 | 102400 | 36564372800 | 30300 | 30150 | 30300 | 30000 | 4238 |
| 532 | 20230908 | 102300 | 36436795300 | 30150 | 30250 | 30400 | 30150 | 1327 |
| 533 | 20230908 | 102200 | 36396664950 | 30200 | 30250 | 30250 | 30050 | 4213 |
| 534 | 20230908 | 102100 | 36269776500 | 30200 | 30300 | 30400 | 30200 | 4434 |
| 535 | 20230908 | 102000 | 36135531850 | 30300 | 30350 | 30400 | 30300 | 2028 |
| 536 | 20230908 | 101900 | 36073951200 | 30400 | 30350 | 30400 | 30250 | 2156 |
| 537 | 20230908 | 101800 | 36008575350 | 30400 | 30300 | 30400 | 30300 | 632 |
| 538 | 20230908 | 101700 | 35989394750 | 30300 | 30300 | 30350 | 30200 | 1288 |
| 539 | 20230908 | 101600 | 35950426450 | 30300 | 30350 | 30400 | 30250 | 1631 |
| 540 | 20230908 | 101500 | 35900971500 | 30350 | 30300 | 30450 | 30200 | 5330 |
| 541 | 20230908 | 101400 | 35739154700 | 30250 | 30100 | 30300 | 30100 | 2091 |
| 542 | 20230908 | 101300 | 35675914100 | 30100 | 30200 | 30300 | 30000 | 8522 |
| 543 | 20230908 | 101200 | 35419075600 | 30150 | 29900 | 30200 | 29900 | 12524 |
| 544 | 20230908 | 101100 | 35042823350 | 30000 | 30300 | 30350 | 29800 | 19163 |
| 545 | 20230908 | 101000 | 34466856650 | 30250 | 30450 | 30500 | 30250 | 6421 |
| 546 | 20230908 | 100900 | 34271894350 | 30500 | 30350 | 30500 | 30300 | 3778 |
| 547 | 20230908 | 100800 | 34157134150 | 30400 | 30350 | 30450 | 30250 | 7561 |
| 548 | 20230908 | 100700 | 33927921250 | 30350 | 30500 | 30600 | 30350 | 8703 |
| 549 | 20230908 | 100600 | 33662723300 | 30450 | 30600 | 30700 | 30450 | 7104 |
| 550 | 20230908 | 100500 | 33445855000 | 30550 | 30700 | 30800 | 30500 | 4360 |
| 551 | 20230908 | 100400 | 33312346100 | 30700 | 30700 | 30750 | 30650 | 3242 |
| 552 | 20230908 | 100300 | 33212869500 | 30750 | 30750 | 30850 | 30700 | 1605 |
| 553 | 20230908 | 100200 | 33163482600 | 30650 | 30950 | 30950 | 30600 | 12443 |
| 554 | 20230908 | 100100 | 32781099400 | 30950 | 31100 | 31100 | 30950 | 3313 |
| 555 | 20230908 | 100000 | 32678407250 | 31100 | 31150 | 31250 | 31050 | 3916 |
| 556 | 20230908 | 095900 | 32556429200 | 31000 | 31100 | 31200 | 31000 | 3743 |
| 557 | 20230908 | 095800 | 32440180400 | 31050 | 31150 | 31150 | 31000 | 2223 |
| 558 | 20230908 | 095700 | 32371069700 | 31200 | 30950 | 31200 | 30900 | 8222 |
| 559 | 20230908 | 095600 | 32116118200 | 30950 | 31000 | 31050 | 30900 | 3502 |
| 560 | 20230908 | 095500 | 32007711950 | 31000 | 30950 | 31150 | 30800 | 9541 |
| 561 | 20230908 | 095400 | 31712801050 | 31000 | 31200 | 31300 | 30950 | 10205 |
| 562 | 20230908 | 095300 | 31395662750 | 31200 | 31250 | 31300 | 31150 | 4268 |
| 563 | 20230908 | 095200 | 31262312800 | 31250 | 31350 | 31350 | 31050 | 9245 |
| 564 | 20230908 | 095100 | 30974244650 | 31350 | 31400 | 31450 | 31150 | 3587 |
| 565 | 20230908 | 095000 | 30861850350 | 31350 | 31250 | 31450 | 31050 | 15673 |
| 566 | 20230908 | 094900 | 30372383200 | 31250 | 31300 | 31350 | 31200 | 2981 |
| 567 | 20230908 | 094800 | 30279247950 | 31250 | 31500 | 31500 | 31250 | 3343 |
| 568 | 20230908 | 094700 | 30174536100 | 31450 | 31350 | 31500 | 31200 | 5671 |
| 569 | 20230908 | 094600 | 29996657200 | 31200 | 31400 | 31450 | 31150 | 8320 |
| 570 | 20230908 | 094500 | 29736633100 | 31400 | 31650 | 31700 | 31400 | 5597 |
| 571 | 20230908 | 094400 | 29560120400 | 31600 | 31650 | 31900 | 31600 | 21720 |
| 572 | 20230908 | 094300 | 28870906950 | 31650 | 31600 | 31650 | 31200 | 9237 |
| 573 | 20230908 | 094200 | 28580224900 | 31600 | 31550 | 31650 | 31500 | 5397 |
| 574 | 20230908 | 094100 | 28409765800 | 31500 | 31450 | 31650 | 31450 | 5319 |
| 575 | 20230908 | 094000 | 28241872250 | 31450 | 31550 | 31600 | 31450 | 5209 |
| 576 | 20230908 | 093900 | 28077704050 | 31550 | 31750 | 31800 | 31250 | 8498 |
| 577 | 20230908 | 093800 | 27809256650 | 31750 | 31650 | 31900 | 31600 | 12733 |
| 578 | 20230908 | 093700 | 27404556500 | 31650 | 31400 | 31700 | 31350 | 6255 |
| 579 | 20230908 | 093600 | 27207229600 | 31400 | 31150 | 31400 | 31100 | 14319 |
| 580 | 20230908 | 093500 | 26760299950 | 31150 | 31600 | 31600 | 31100 | 10361 |
| 581 | 20230908 | 093400 | 26436049250 | 31600 | 31350 | 31700 | 31250 | 10661 |
| 582 | 20230908 | 093300 | 26100345650 | 31300 | 30750 | 31500 | 30750 | 12921 |
| 583 | 20230908 | 093200 | 25697864250 | 30750 | 31600 | 31750 | 30750 | 21369 |
| 584 | 20230908 | 093100 | 25027971550 | 31600 | 31450 | 31900 | 31400 | 13898 |
| 585 | 20230908 | 093000 | 24590204350 | 31450 | 31900 | 32000 | 31450 | 19982 |
| 586 | 20230908 | 092900 | 23956827250 | 31900 | 31800 | 32100 | 31700 | 24018 |
| 587 | 20230908 | 092800 | 23190744200 | 31800 | 32600 | 32700 | 31450 | 57779 |
| 588 | 20230908 | 092700 | 21336216900 | 32600 | 31950 | 32900 | 31750 | 71701 |
| 589 | 20230908 | 092600 | 19008343700 | 31950 | 31500 | 32200 | 31500 | 43293 |
| 590 | 20230908 | 092500 | 17624573100 | 31500 | 32050 | 32250 | 31350 | 45290 |
| 591 | 20230908 | 092400 | 16188145900 | 32050 | 31900 | 32500 | 31850 | 72894 |
| 592 | 20230908 | 092300 | 13846068700 | 31850 | 31400 | 31850 | 31350 | 52590 |
| 593 | 20230908 | 092200 | 12183233700 | 31400 | 30950 | 31400 | 30900 | 25304 |
| 594 | 20230908 | 092100 | 11394489300 | 30900 | 31150 | 31200 | 30700 | 34332 |
| 595 | 20230908 | 092000 | 10329280600 | 31150 | 31050 | 31150 | 31000 | 15045 |
| 596 | 20230908 | 091900 | 9861644050 | 31100 | 30900 | 31100 | 30850 | 17327 |
| 597 | 20230908 | 091800 | 9324608500 | 30900 | 30650 | 30950 | 30650 | 10296 |
| 598 | 20230908 | 091700 | 9006726050 | 30650 | 30750 | 30900 | 30550 | 18911 |
| 599 | 20230908 | 091600 | 8424686400 | 30700 | 30600 | 30750 | 30600 | 9785 |
| 600 | 20230908 | 091500 | 8124623550 | 30550 | 30600 | 30650 | 30350 | 11345 |
| 601 | 20230908 | 091400 | 7778344600 | 30600 | 30600 | 30650 | 30450 | 12240 |
| 602 | 20230908 | 091300 | 7403964350 | 30600 | 30300 | 30650 | 30300 | 15826 |
| 603 | 20230908 | 091200 | 6921116150 | 30300 | 30450 | 30500 | 30250 | 10445 |
| 604 | 20230908 | 091100 | 6603858950 | 30450 | 30350 | 30500 | 30300 | 11320 |
| 605 | 20230908 | 091000 | 6259720750 | 30350 | 30000 | 30450 | 29950 | 13644 |
| 606 | 20230908 | 090900 | 5848135650 | 30000 | 30000 | 30200 | 29900 | 8461 |
| 607 | 20230908 | 090800 | 5593807200 | 30000 | 29950 | 30150 | 29950 | 6562 |
| 608 | 20230908 | 090700 | 5396524550 | 29950 | 30150 | 30150 | 29900 | 6317 |
| 609 | 20230908 | 090600 | 5206856800 | 30100 | 29750 | 30200 | 29750 | 16064 |
| 610 | 20230908 | 090500 | 4724475200 | 29800 | 30000 | 30100 | 29750 | 8567 |
| 611 | 20230908 | 090400 | 4468386150 | 30000 | 29800 | 30050 | 29600 | 13774 |
| 612 | 20230908 | 090300 | 4057990900 | 29850 | 29600 | 29950 | 29550 | 20134 |
| 613 | 20230908 | 090200 | 3459880700 | 29600 | 30250 | 30450 | 29550 | 37477 |
| 614 | 20230908 | 090100 | 2339158450 | 30250 | 30150 | 30450 | 29950 | 17644 |
| 615 | 20230908 | 090000 | 1806832050 | 30000 | 30150 | 30200 | 29950 | 59095 |