34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 3 | 20230912 | 192400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20230912 | 192300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20230912 | 192200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20230912 | 192100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20230912 | 192000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20230912 | 191900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20230912 | 191800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20230912 | 191700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20230912 | 191600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20230912 | 191500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20230912 | 191400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20230912 | 191300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20230912 | 191200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20230912 | 191100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20230912 | 191000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20230912 | 190900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20230912 | 190800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20230912 | 190700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20230912 | 190600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20230912 | 190500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20230912 | 190400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20230912 | 190300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20230912 | 190200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20230912 | 190100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20230912 | 190000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20230912 | 185900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20230912 | 185800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20230912 | 185700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20230912 | 185600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20230912 | 185500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 33 | 20230912 | 185400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20230912 | 185300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20230912 | 185200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20230912 | 185100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20230912 | 185000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20230912 | 184900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20230912 | 184800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20230912 | 184700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20230912 | 184600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20230912 | 184500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20230912 | 184400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20230912 | 184300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20230912 | 184200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20230912 | 184100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20230912 | 184000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20230912 | 183900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20230912 | 183800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20230912 | 183700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20230912 | 183600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20230912 | 183500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20230912 | 183400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20230912 | 183300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20230912 | 183200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20230912 | 183100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20230912 | 183000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20230912 | 182900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20230912 | 182800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20230912 | 182700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20230912 | 182600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20230912 | 182500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 63 | 20230912 | 182400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20230912 | 182300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20230912 | 182200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20230912 | 182100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20230912 | 182000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20230912 | 181900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20230912 | 181800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20230912 | 181700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20230912 | 181600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20230912 | 181500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20230912 | 181400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20230912 | 181300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20230912 | 181200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20230912 | 181100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20230912 | 181000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20230912 | 180900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20230912 | 180800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20230912 | 180700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20230912 | 180600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20230912 | 180500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20230912 | 180400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20230912 | 180300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20230912 | 180200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20230912 | 180100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20230912 | 180000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20230912 | 175900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20230912 | 175800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20230912 | 175700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20230912 | 175600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20230912 | 175500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 93 | 20230912 | 175400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20230912 | 175300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20230912 | 175200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20230912 | 175100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20230912 | 175000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20230912 | 174900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20230912 | 174800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20230912 | 174700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20230912 | 174600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20230912 | 174500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20230912 | 174400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20230912 | 174300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20230912 | 174200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20230912 | 174100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20230912 | 174000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20230912 | 173900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20230912 | 173800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20230912 | 173700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20230912 | 173600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20230912 | 173500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20230912 | 173400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20230912 | 173300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20230912 | 173200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20230912 | 173100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20230912 | 173000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20230912 | 172900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20230912 | 172800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20230912 | 172700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20230912 | 172600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20230912 | 172500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 123 | 20230912 | 172400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20230912 | 172300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20230912 | 172200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20230912 | 172100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20230912 | 172000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20230912 | 171900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20230912 | 171800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20230912 | 171700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20230912 | 171600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20230912 | 171500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20230912 | 171400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20230912 | 171300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20230912 | 171200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20230912 | 171100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20230912 | 171000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20230912 | 170900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20230912 | 170800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20230912 | 170700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20230912 | 170600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20230912 | 170500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20230912 | 170400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20230912 | 170300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20230912 | 170200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20230912 | 170100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20230912 | 170000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20230912 | 165900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20230912 | 165800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20230912 | 165700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20230912 | 165600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20230912 | 165500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 153 | 20230912 | 165400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20230912 | 165300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20230912 | 165200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20230912 | 165100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20230912 | 165000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20230912 | 164900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20230912 | 164800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20230912 | 164700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20230912 | 164600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20230912 | 164500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20230912 | 164400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20230912 | 164300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20230912 | 164200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20230912 | 164100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20230912 | 164000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20230912 | 163900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20230912 | 163800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20230912 | 163700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20230912 | 163600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20230912 | 163500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20230912 | 163400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20230912 | 163300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20230912 | 163200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20230912 | 163100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20230912 | 163000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20230912 | 162900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20230912 | 162800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20230912 | 162700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20230912 | 162600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20230912 | 162500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 183 | 20230912 | 162400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20230912 | 162300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20230912 | 162200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20230912 | 162100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20230912 | 162000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20230912 | 161900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20230912 | 161800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20230912 | 161700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20230912 | 161600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20230912 | 161500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20230912 | 161400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20230912 | 161300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20230912 | 161200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20230912 | 161100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20230912 | 161000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20230912 | 160900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20230912 | 160800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20230912 | 160700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20230912 | 160600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20230912 | 160500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20230912 | 160400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20230912 | 160300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 205 | 20230912 | 160200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 206 | 20230912 | 160100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 207 | 20230912 | 160000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 208 | 20230912 | 155900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 209 | 20230912 | 155800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 210 | 20230912 | 155700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 211 | 20230912 | 155600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 212 | 20230912 | 155500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 213 | 20230912 | 155400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 214 | 20230912 | 155300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 215 | 20230912 | 155200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 216 | 20230912 | 155100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 217 | 20230912 | 155000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 218 | 20230912 | 154900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 219 | 20230912 | 154800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 220 | 20230912 | 154700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 221 | 20230912 | 154600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 222 | 20230912 | 154500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 223 | 20230912 | 154400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 224 | 20230912 | 154300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 225 | 20230912 | 154200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 226 | 20230912 | 154100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 227 | 20230912 | 154000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 228 | 20230912 | 153900 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 229 | 20230912 | 153800 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 230 | 20230912 | 153700 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 231 | 20230912 | 153600 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 232 | 20230912 | 153500 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 233 | 20230912 | 153400 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 234 | 20230912 | 153300 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 235 | 20230912 | 153200 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 236 | 20230912 | 153100 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 0 |
| 237 | 20230912 | 153000 | 59265835420 | 20000 | 20000 | 20000 | 20000 | 56347 |
| 238 | 20230912 | 152900 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 239 | 20230912 | 152800 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 240 | 20230912 | 152700 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 241 | 20230912 | 152600 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 242 | 20230912 | 152500 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 243 | 20230912 | 152400 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 244 | 20230912 | 152300 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 245 | 20230912 | 152200 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 246 | 20230912 | 152100 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 247 | 20230912 | 152000 | 58138895420 | 20100 | 20100 | 20100 | 20100 | 0 |
| 248 | 20230912 | 151900 | 58138895420 | 20100 | 20050 | 20100 | 20050 | 9173 |
| 249 | 20230912 | 151800 | 57954721370 | 20100 | 20100 | 20150 | 20050 | 11421 |
| 250 | 20230912 | 151700 | 57725243470 | 20100 | 20050 | 20100 | 20000 | 4000 |
| 251 | 20230912 | 151600 | 57645001170 | 20050 | 20050 | 20100 | 20000 | 5884 |
| 252 | 20230912 | 151500 | 57527122770 | 20000 | 20000 | 20100 | 20000 | 8615 |
| 253 | 20230912 | 151400 | 57354474520 | 20000 | 19990 | 20050 | 19980 | 8951 |
| 254 | 20230912 | 151300 | 57175515220 | 19990 | 20000 | 20050 | 19980 | 14007 |
| 255 | 20230912 | 151200 | 56895480700 | 19990 | 20000 | 20050 | 19990 | 15837 |
| 256 | 20230912 | 151100 | 56578706550 | 20000 | 20050 | 20050 | 20000 | 18091 |
| 257 | 20230912 | 151000 | 56216870050 | 20050 | 20100 | 20100 | 20000 | 7558 |
| 258 | 20230912 | 150900 | 56065445650 | 20100 | 20000 | 20100 | 20000 | 15714 |
| 259 | 20230912 | 150800 | 55750858700 | 20000 | 20100 | 20100 | 20000 | 54009 |
| 260 | 20230912 | 150700 | 54669570550 | 20150 | 20150 | 20150 | 20100 | 10354 |
| 261 | 20230912 | 150600 | 54461388000 | 20150 | 20150 | 20150 | 20100 | 5260 |
| 262 | 20230912 | 150500 | 54355442000 | 20150 | 20150 | 20200 | 20100 | 3918 |
| 263 | 20230912 | 150400 | 54276546900 | 20150 | 20150 | 20200 | 20100 | 13323 |
| 264 | 20230912 | 150300 | 54008510600 | 20150 | 20200 | 20200 | 20150 | 6223 |
| 265 | 20230912 | 150200 | 53883094400 | 20200 | 20200 | 20250 | 20150 | 5597 |
| 266 | 20230912 | 150100 | 53770107800 | 20200 | 20200 | 20250 | 20150 | 19185 |
| 267 | 20230912 | 150000 | 53383350700 | 20150 | 20200 | 20250 | 20150 | 17284 |
| 268 | 20230912 | 145900 | 53034247100 | 20250 | 20250 | 20250 | 20200 | 4755 |
| 269 | 20230912 | 145800 | 52938077600 | 20250 | 20250 | 20300 | 20200 | 5151 |
| 270 | 20230912 | 145700 | 52833806950 | 20300 | 20200 | 20300 | 20200 | 4029 |
| 271 | 20230912 | 145600 | 52752217600 | 20250 | 20300 | 20300 | 20200 | 11768 |
| 272 | 20230912 | 145500 | 52513921300 | 20250 | 20300 | 20300 | 20250 | 3976 |
| 273 | 20230912 | 145400 | 52433381500 | 20300 | 20300 | 20300 | 20300 | 7031 |
| 274 | 20230912 | 145300 | 52290652200 | 20300 | 20300 | 20300 | 20300 | 0 |
| 275 | 20230912 | 145200 | 52290652200 | 20300 | 20300 | 20350 | 20300 | 25927 |
| 276 | 20230912 | 145100 | 51764329450 | 20300 | 20350 | 20350 | 20300 | 12254 |
| 277 | 20230912 | 145000 | 51515491750 | 20350 | 20400 | 20400 | 20350 | 4796 |
| 278 | 20230912 | 144900 | 51417890250 | 20350 | 20350 | 20400 | 20350 | 8476 |
| 279 | 20230912 | 144800 | 51245124600 | 20350 | 20350 | 20400 | 20350 | 3157 |
| 280 | 20230912 | 144700 | 51180866200 | 20350 | 20350 | 20400 | 20350 | 2645 |
| 281 | 20230912 | 144600 | 51127032850 | 20400 | 20300 | 20400 | 20300 | 7981 |
| 282 | 20230912 | 144500 | 50964928300 | 20300 | 20400 | 20450 | 20300 | 27088 |
| 283 | 20230912 | 144400 | 50413070150 | 20450 | 20450 | 20500 | 20400 | 2754 |
| 284 | 20230912 | 144300 | 50356795900 | 20450 | 20450 | 20500 | 20450 | 2127 |
| 285 | 20230912 | 144200 | 50313280200 | 20500 | 20400 | 20500 | 20400 | 2884 |
| 286 | 20230912 | 144100 | 50254324500 | 20450 | 20450 | 20450 | 20400 | 2684 |
| 287 | 20230912 | 144000 | 50199445950 | 20400 | 20450 | 20450 | 20400 | 1739 |
| 288 | 20230912 | 143900 | 50163964500 | 20450 | 20450 | 20450 | 20400 | 3841 |
| 289 | 20230912 | 143800 | 50085575700 | 20450 | 20450 | 20500 | 20450 | 2020 |
| 290 | 20230912 | 143700 | 50044261400 | 20450 | 20450 | 20500 | 20450 | 4510 |
| 291 | 20230912 | 143600 | 49952010600 | 20500 | 20500 | 20550 | 20450 | 3285 |
| 292 | 20230912 | 143500 | 49884688150 | 20500 | 20500 | 20500 | 20450 | 1535 |
| 293 | 20230912 | 143400 | 49853231800 | 20500 | 20450 | 20500 | 20450 | 3536 |
| 294 | 20230912 | 143300 | 49780825750 | 20450 | 20500 | 20500 | 20450 | 2096 |
| 295 | 20230912 | 143200 | 49737897600 | 20500 | 20450 | 20500 | 20400 | 2997 |
| 296 | 20230912 | 143100 | 49676636500 | 20400 | 20400 | 20450 | 20400 | 1984 |
| 297 | 20230912 | 143000 | 49636115200 | 20400 | 20450 | 20450 | 20400 | 1194 |
| 298 | 20230912 | 142900 | 49611743150 | 20450 | 20450 | 20450 | 20400 | 5144 |
| 299 | 20230912 | 142800 | 49506772650 | 20400 | 20400 | 20450 | 20400 | 3099 |
| 300 | 20230912 | 142700 | 49443453200 | 20400 | 20450 | 20500 | 20400 | 3809 |
| 301 | 20230912 | 142600 | 49365635350 | 20500 | 20500 | 20500 | 20450 | 7040 |
| 302 | 20230912 | 142500 | 49221589100 | 20500 | 20500 | 20500 | 20400 | 4687 |
| 303 | 20230912 | 142400 | 49125728900 | 20500 | 20400 | 20500 | 20400 | 3269 |
| 304 | 20230912 | 142300 | 49058887750 | 20400 | 20450 | 20450 | 20400 | 1502 |
| 305 | 20230912 | 142200 | 49028219900 | 20450 | 20450 | 20500 | 20400 | 1336 |
| 306 | 20230912 | 142100 | 49000899450 | 20450 | 20450 | 20500 | 20400 | 1781 |
| 307 | 20230912 | 142000 | 48964482350 | 20450 | 20500 | 20500 | 20450 | 1579 |
| 308 | 20230912 | 141900 | 48932182200 | 20450 | 20400 | 20500 | 20400 | 1565 |
| 309 | 20230912 | 141800 | 48900181150 | 20400 | 20450 | 20500 | 20400 | 5009 |
| 310 | 20230912 | 141700 | 48797777450 | 20450 | 20500 | 20500 | 20450 | 746 |
| 311 | 20230912 | 141600 | 48782514700 | 20450 | 20500 | 20550 | 20450 | 6752 |
| 312 | 20230912 | 141500 | 48644066750 | 20550 | 20500 | 20550 | 20500 | 654 |
| 313 | 20230912 | 141400 | 48630651450 | 20500 | 20550 | 20600 | 20500 | 5322 |
| 314 | 20230912 | 141300 | 48521271950 | 20550 | 20550 | 20600 | 20550 | 2470 |
| 315 | 20230912 | 141200 | 48470461900 | 20550 | 20550 | 20600 | 20500 | 3538 |
| 316 | 20230912 | 141100 | 48397763650 | 20500 | 20550 | 20550 | 20500 | 1642 |
| 317 | 20230912 | 141000 | 48364060300 | 20550 | 20600 | 20600 | 20500 | 4378 |
| 318 | 20230912 | 140900 | 48274075150 | 20550 | 20550 | 20600 | 20500 | 5904 |
| 319 | 20230912 | 140800 | 48152795600 | 20550 | 20500 | 20550 | 20450 | 4096 |
| 320 | 20230912 | 140700 | 48068732100 | 20500 | 20450 | 20550 | 20450 | 6163 |
| 321 | 20230912 | 140600 | 47942432950 | 20450 | 20400 | 20450 | 20400 | 4510 |
| 322 | 20230912 | 140500 | 47850271350 | 20400 | 20400 | 20500 | 20350 | 6380 |
| 323 | 20230912 | 140400 | 47720007500 | 20350 | 20350 | 20400 | 20300 | 7541 |
| 324 | 20230912 | 140300 | 47566659000 | 20350 | 20400 | 20400 | 20300 | 9204 |
| 325 | 20230912 | 140200 | 47379346500 | 20350 | 20400 | 20450 | 20350 | 7282 |
| 326 | 20230912 | 140100 | 47230686200 | 20400 | 20500 | 20550 | 20400 | 11347 |
| 327 | 20230912 | 140000 | 46998542100 | 20500 | 20500 | 20550 | 20450 | 6341 |
| 328 | 20230912 | 135900 | 46868606700 | 20500 | 20450 | 20500 | 20450 | 7342 |
| 329 | 20230912 | 135800 | 46718269800 | 20450 | 20450 | 20500 | 20450 | 3703 |
| 330 | 20230912 | 135700 | 46642516200 | 20500 | 20350 | 20500 | 20350 | 7234 |
| 331 | 20230912 | 135600 | 46494869150 | 20350 | 20350 | 20400 | 20300 | 9045 |
| 332 | 20230912 | 135500 | 46310777650 | 20350 | 20450 | 20450 | 20350 | 9666 |
| 333 | 20230912 | 135400 | 46114045600 | 20400 | 20400 | 20450 | 20350 | 6022 |
| 334 | 20230912 | 135300 | 45991294300 | 20400 | 20450 | 20500 | 20400 | 4984 |
| 335 | 20230912 | 135200 | 45889533350 | 20450 | 20450 | 20500 | 20400 | 4044 |
| 336 | 20230912 | 135100 | 45806842300 | 20400 | 20450 | 20450 | 20400 | 3231 |
| 337 | 20230912 | 135000 | 45740910750 | 20450 | 20450 | 20450 | 20400 | 3436 |
| 338 | 20230912 | 134900 | 45670808400 | 20400 | 20450 | 20500 | 20400 | 5927 |
| 339 | 20230912 | 134800 | 45549745700 | 20450 | 20500 | 20500 | 20450 | 4895 |
| 340 | 20230912 | 134700 | 45449546800 | 20500 | 20400 | 20500 | 20400 | 5487 |
| 341 | 20230912 | 134600 | 45337464650 | 20400 | 20400 | 20450 | 20350 | 10334 |
| 342 | 20230912 | 134500 | 45126654450 | 20350 | 20400 | 20450 | 20350 | 9597 |
| 343 | 20230912 | 134400 | 44930854200 | 20450 | 20400 | 20500 | 20300 | 37343 |
| 344 | 20230912 | 134300 | 44169924850 | 20400 | 20450 | 20500 | 20400 | 14488 |
| 345 | 20230912 | 134200 | 43873744900 | 20450 | 20550 | 20550 | 20450 | 8811 |
| 346 | 20230912 | 134100 | 43693162350 | 20550 | 20550 | 20550 | 20500 | 5077 |
| 347 | 20230912 | 134000 | 43588853800 | 20500 | 20500 | 20550 | 20500 | 14324 |
| 348 | 20230912 | 133900 | 43295164500 | 20500 | 20550 | 20600 | 20500 | 15595 |
| 349 | 20230912 | 133800 | 42975046200 | 20600 | 20650 | 20700 | 20550 | 9192 |
| 350 | 20230912 | 133700 | 42785606200 | 20650 | 20650 | 20700 | 20650 | 1792 |
| 351 | 20230912 | 133600 | 42748587250 | 20650 | 20650 | 20700 | 20650 | 2469 |
| 352 | 20230912 | 133500 | 42697586500 | 20700 | 20700 | 20700 | 20650 | 3179 |
| 353 | 20230912 | 133400 | 42631886050 | 20700 | 20650 | 20700 | 20600 | 5143 |
| 354 | 20230912 | 133300 | 42525790150 | 20650 | 20650 | 20650 | 20600 | 2984 |
| 355 | 20230912 | 133200 | 42464216200 | 20600 | 20650 | 20650 | 20600 | 1367 |
| 356 | 20230912 | 133100 | 42436033350 | 20650 | 20700 | 20700 | 20600 | 3698 |
| 357 | 20230912 | 133000 | 42359665100 | 20650 | 20700 | 20750 | 20650 | 5099 |
| 358 | 20230912 | 132900 | 42254131700 | 20700 | 20700 | 20700 | 20550 | 8383 |
| 359 | 20230912 | 132800 | 42081267000 | 20700 | 20600 | 20700 | 20600 | 2787 |
| 360 | 20230912 | 132700 | 42023706900 | 20650 | 20550 | 20650 | 20550 | 4915 |
| 361 | 20230912 | 132600 | 41922493800 | 20600 | 20550 | 20600 | 20550 | 3022 |
| 362 | 20230912 | 132500 | 41860348000 | 20600 | 20600 | 20600 | 20550 | 6347 |
| 363 | 20230912 | 132400 | 41729625950 | 20600 | 20600 | 20650 | 20600 | 6210 |
| 364 | 20230912 | 132300 | 41601639500 | 20600 | 20600 | 20650 | 20600 | 2436 |
| 365 | 20230912 | 132200 | 41551432350 | 20650 | 20650 | 20700 | 20600 | 3675 |
| 366 | 20230912 | 132100 | 41475544200 | 20700 | 20650 | 20700 | 20650 | 1815 |
| 367 | 20230912 | 132000 | 41438036650 | 20650 | 20650 | 20650 | 20600 | 2807 |
| 368 | 20230912 | 131900 | 41380115200 | 20600 | 20600 | 20650 | 20600 | 1765 |
| 369 | 20230912 | 131800 | 41343749350 | 20600 | 20600 | 20650 | 20550 | 12754 |
| 370 | 20230912 | 131700 | 41080988700 | 20600 | 20600 | 20650 | 20550 | 3546 |
| 371 | 20230912 | 131600 | 41007940500 | 20600 | 20600 | 20650 | 20600 | 12457 |
| 372 | 20230912 | 131500 | 40751062600 | 20600 | 20650 | 20700 | 20600 | 8299 |
| 373 | 20230912 | 131400 | 40579615950 | 20650 | 20600 | 20650 | 20550 | 3558 |
| 374 | 20230912 | 131300 | 40506303850 | 20600 | 20550 | 20650 | 20550 | 15337 |
| 375 | 20230912 | 131200 | 40190940350 | 20550 | 20600 | 20650 | 20500 | 17437 |
| 376 | 20230912 | 131100 | 39832838850 | 20650 | 20650 | 20700 | 20600 | 3438 |
| 377 | 20230912 | 131000 | 39761851450 | 20650 | 20700 | 20700 | 20600 | 4260 |
| 378 | 20230912 | 130900 | 39673875750 | 20700 | 20600 | 20700 | 20550 | 24052 |
| 379 | 20230912 | 130800 | 39177589200 | 20600 | 20700 | 20750 | 20500 | 39599 |
| 380 | 20230912 | 130700 | 38362601300 | 20750 | 20750 | 20800 | 20700 | 25220 |
| 381 | 20230912 | 130600 | 37839707700 | 20800 | 20800 | 20800 | 20750 | 2855 |
| 382 | 20230912 | 130500 | 37780444350 | 20800 | 20850 | 20850 | 20750 | 7327 |
| 383 | 20230912 | 130400 | 37628019150 | 20850 | 20850 | 20850 | 20800 | 1067 |
| 384 | 20230912 | 130300 | 37605818900 | 20800 | 20850 | 20850 | 20800 | 1628 |
| 385 | 20230912 | 130200 | 37571908500 | 20850 | 20800 | 20850 | 20800 | 2333 |
| 386 | 20230912 | 130100 | 37523375950 | 20850 | 20850 | 20900 | 20800 | 2191 |
| 387 | 20230912 | 130000 | 37477774200 | 20850 | 20900 | 20900 | 20800 | 8682 |
| 388 | 20230912 | 125900 | 37296797300 | 20900 | 20900 | 20900 | 20850 | 1756 |
| 389 | 20230912 | 125800 | 37260119950 | 20900 | 20850 | 20900 | 20800 | 2708 |
| 390 | 20230912 | 125700 | 37203665250 | 20850 | 20800 | 20850 | 20800 | 3139 |
| 391 | 20230912 | 125600 | 37138296550 | 20800 | 20850 | 20850 | 20800 | 4465 |
| 392 | 20230912 | 125500 | 37045244700 | 20800 | 20800 | 20850 | 20800 | 1629 |
| 393 | 20230912 | 125400 | 37011350750 | 20800 | 20800 | 20850 | 20800 | 3468 |
| 394 | 20230912 | 125300 | 36939189600 | 20800 | 20800 | 20850 | 20800 | 3035 |
| 395 | 20230912 | 125200 | 36876053050 | 20800 | 20850 | 20850 | 20800 | 2212 |
| 396 | 20230912 | 125100 | 36829980650 | 20850 | 20750 | 20900 | 20750 | 9805 |
| 397 | 20230912 | 125000 | 36625798500 | 20800 | 20750 | 20800 | 20750 | 5132 |
| 398 | 20230912 | 124900 | 36519103300 | 20750 | 20850 | 20850 | 20750 | 8760 |
| 399 | 20230912 | 124800 | 36336850000 | 20850 | 20800 | 20900 | 20800 | 3916 |
| 400 | 20230912 | 124700 | 36255248050 | 20850 | 20850 | 20850 | 20800 | 5958 |
| 401 | 20230912 | 124600 | 36131315350 | 20800 | 20800 | 20850 | 20800 | 6261 |
| 402 | 20230912 | 124500 | 36001029800 | 20800 | 20800 | 20850 | 20800 | 4814 |
| 403 | 20230912 | 124400 | 35900894300 | 20800 | 20800 | 20850 | 20750 | 10568 |
| 404 | 20230912 | 124300 | 35681134700 | 20850 | 20850 | 20900 | 20800 | 2716 |
| 405 | 20230912 | 124200 | 35624521750 | 20850 | 20800 | 20900 | 20800 | 2689 |
| 406 | 20230912 | 124100 | 35568447600 | 20850 | 20850 | 20900 | 20800 | 5353 |
| 407 | 20230912 | 124000 | 35456863300 | 20850 | 20850 | 20850 | 20800 | 1835 |
| 408 | 20230912 | 123900 | 35418620350 | 20850 | 20750 | 20850 | 20750 | 10216 |
| 409 | 20230912 | 123800 | 35206319050 | 20800 | 20800 | 20800 | 20750 | 14200 |
| 410 | 20230912 | 123700 | 34911369700 | 20800 | 20900 | 20900 | 20800 | 6177 |
| 411 | 20230912 | 123600 | 34782806200 | 20850 | 20900 | 20900 | 20800 | 8958 |
| 412 | 20230912 | 123500 | 34596074100 | 20900 | 20950 | 20950 | 20850 | 4965 |
| 413 | 20230912 | 123400 | 34492311050 | 20900 | 20900 | 20950 | 20900 | 2388 |
| 414 | 20230912 | 123300 | 34442311600 | 20950 | 20900 | 21000 | 20900 | 7724 |
| 415 | 20230912 | 123200 | 34280662700 | 20850 | 20850 | 20950 | 20850 | 5022 |
| 416 | 20230912 | 123100 | 34175707200 | 20900 | 20850 | 20900 | 20850 | 6842 |
| 417 | 20230912 | 123000 | 34032989650 | 20850 | 20850 | 20950 | 20850 | 6566 |
| 418 | 20230912 | 122900 | 33895994950 | 20850 | 20850 | 20900 | 20800 | 16721 |
| 419 | 20230912 | 122800 | 33547588050 | 20900 | 20950 | 21000 | 20850 | 22091 |
| 420 | 20230912 | 122700 | 33085791000 | 20950 | 21000 | 21050 | 20950 | 10101 |
| 421 | 20230912 | 122600 | 32873678000 | 21050 | 21050 | 21050 | 21000 | 1722 |
| 422 | 20230912 | 122500 | 32837459850 | 21050 | 21100 | 21100 | 21000 | 2559 |
| 423 | 20230912 | 122400 | 32783603100 | 21100 | 21050 | 21100 | 21050 | 2659 |
| 424 | 20230912 | 122300 | 32727598950 | 21050 | 21000 | 21100 | 20950 | 5898 |
| 425 | 20230912 | 122200 | 32603548100 | 21000 | 21000 | 21000 | 20950 | 9265 |
| 426 | 20230912 | 122100 | 32409246750 | 21000 | 21000 | 21050 | 20950 | 4060 |
| 427 | 20230912 | 122000 | 32323979400 | 21000 | 21050 | 21050 | 21000 | 5368 |
| 428 | 20230912 | 121900 | 32211116000 | 21050 | 21000 | 21050 | 21000 | 5487 |
| 429 | 20230912 | 121800 | 32095870700 | 21000 | 21050 | 21050 | 21000 | 1442 |
| 430 | 20230912 | 121700 | 32065575450 | 21000 | 21100 | 21100 | 21000 | 4386 |
| 431 | 20230912 | 121600 | 31973254750 | 21050 | 21100 | 21100 | 21050 | 2630 |
| 432 | 20230912 | 121500 | 31917815550 | 21100 | 21000 | 21150 | 21000 | 10254 |
| 433 | 20230912 | 121400 | 31701732450 | 21000 | 21050 | 21050 | 20950 | 28560 |
| 434 | 20230912 | 121300 | 31102002700 | 21000 | 21100 | 21100 | 21000 | 18394 |
| 435 | 20230912 | 121200 | 30715030450 | 21050 | 21100 | 21100 | 21050 | 5335 |
| 436 | 20230912 | 121100 | 30602646350 | 21100 | 21150 | 21150 | 21050 | 5123 |
| 437 | 20230912 | 121000 | 30494493350 | 21150 | 21150 | 21150 | 21050 | 31595 |
| 438 | 20230912 | 120900 | 29827552600 | 21150 | 21200 | 21200 | 21150 | 5377 |
| 439 | 20230912 | 120800 | 29713719950 | 21250 | 21250 | 21250 | 21200 | 2368 |
| 440 | 20230912 | 120700 | 29663516800 | 21200 | 21200 | 21250 | 21150 | 4196 |
| 441 | 20230912 | 120600 | 29574571950 | 21200 | 21250 | 21250 | 21150 | 6270 |
| 442 | 20230912 | 120500 | 29441698200 | 21200 | 21250 | 21300 | 21150 | 19527 |
| 443 | 20230912 | 120400 | 29027369100 | 21250 | 21350 | 21400 | 21250 | 8851 |
| 444 | 20230912 | 120300 | 28838802650 | 21300 | 21300 | 21350 | 21300 | 1345 |
| 445 | 20230912 | 120200 | 28810122750 | 21350 | 21400 | 21400 | 21300 | 3941 |
| 446 | 20230912 | 120100 | 28725995400 | 21400 | 21400 | 21450 | 21350 | 3061 |
| 447 | 20230912 | 120000 | 28660490500 | 21400 | 21400 | 21450 | 21400 | 1601 |
| 448 | 20230912 | 115900 | 28626192150 | 21400 | 21350 | 21400 | 21350 | 5839 |
| 449 | 20230912 | 115800 | 28501282700 | 21350 | 21350 | 21400 | 21350 | 849 |
| 450 | 20230912 | 115700 | 28483154650 | 21400 | 21400 | 21400 | 21350 | 398 |
| 451 | 20230912 | 115600 | 28474652700 | 21400 | 21400 | 21400 | 21350 | 1331 |
| 452 | 20230912 | 115500 | 28446234850 | 21350 | 21350 | 21400 | 21350 | 984 |
| 453 | 20230912 | 115400 | 28425208950 | 21400 | 21350 | 21400 | 21350 | 401 |
| 454 | 20230912 | 115300 | 28416644150 | 21350 | 21350 | 21400 | 21350 | 768 |
| 455 | 20230912 | 115200 | 28400246600 | 21350 | 21400 | 21400 | 21350 | 664 |
| 456 | 20230912 | 115100 | 28386056750 | 21350 | 21300 | 21400 | 21300 | 3661 |
| 457 | 20230912 | 115000 | 28307904550 | 21300 | 21350 | 21350 | 21300 | 542 |
| 458 | 20230912 | 114900 | 28296342050 | 21350 | 21300 | 21350 | 21300 | 4065 |
| 459 | 20230912 | 114800 | 28209752500 | 21350 | 21350 | 21400 | 21300 | 1658 |
| 460 | 20230912 | 114700 | 28174358150 | 21350 | 21350 | 21400 | 21350 | 1165 |
| 461 | 20230912 | 114600 | 28149481200 | 21400 | 21300 | 21400 | 21300 | 2438 |
| 462 | 20230912 | 114500 | 28097412650 | 21300 | 21300 | 21350 | 21300 | 2309 |
| 463 | 20230912 | 114400 | 28048213100 | 21300 | 21300 | 21350 | 21300 | 2063 |
| 464 | 20230912 | 114300 | 28004262400 | 21350 | 21300 | 21350 | 21300 | 1830 |
| 465 | 20230912 | 114200 | 27965255250 | 21350 | 21350 | 21350 | 21300 | 3579 |
| 466 | 20230912 | 114100 | 27888960500 | 21350 | 21350 | 21400 | 21350 | 2407 |
| 467 | 20230912 | 114000 | 27837570800 | 21350 | 21350 | 21400 | 21300 | 1301 |
| 468 | 20230912 | 113900 | 27809793350 | 21350 | 21350 | 21350 | 21300 | 2142 |
| 469 | 20230912 | 113800 | 27764111450 | 21350 | 21350 | 21400 | 21300 | 7804 |
| 470 | 20230912 | 113700 | 27597580450 | 21400 | 21350 | 21450 | 21350 | 3755 |
| 471 | 20230912 | 113600 | 27517269150 | 21350 | 21250 | 21400 | 21200 | 11106 |
| 472 | 20230912 | 113500 | 27280745350 | 21250 | 21200 | 21300 | 21150 | 25365 |
| 473 | 20230912 | 113400 | 26742766850 | 21250 | 21350 | 21350 | 21200 | 22712 |
| 474 | 20230912 | 113300 | 26260139550 | 21350 | 21350 | 21350 | 21300 | 4477 |
| 475 | 20230912 | 113200 | 26164734900 | 21350 | 21450 | 21450 | 21250 | 28994 |
| 476 | 20230912 | 113100 | 25546737000 | 21450 | 21400 | 21450 | 21350 | 7008 |
| 477 | 20230912 | 113000 | 25396793850 | 21450 | 21450 | 21450 | 21350 | 19435 |
| 478 | 20230912 | 112900 | 24980930600 | 21450 | 21450 | 21500 | 21400 | 6135 |
| 479 | 20230912 | 112800 | 24849342700 | 21450 | 21450 | 21500 | 21450 | 7626 |
| 480 | 20230912 | 112700 | 24685757700 | 21450 | 21500 | 21500 | 21450 | 4700 |
| 481 | 20230912 | 112600 | 24584844750 | 21500 | 21550 | 21550 | 21500 | 2878 |
| 482 | 20230912 | 112500 | 24522963000 | 21500 | 21550 | 21550 | 21500 | 2097 |
| 483 | 20230912 | 112400 | 24477865550 | 21500 | 21550 | 21550 | 21500 | 1819 |
| 484 | 20230912 | 112300 | 24438742100 | 21500 | 21600 | 21600 | 21500 | 3443 |
| 485 | 20230912 | 112200 | 24364528900 | 21600 | 21600 | 21650 | 21550 | 2674 |
| 486 | 20230912 | 112100 | 24306800300 | 21600 | 21600 | 21650 | 21550 | 4533 |
| 487 | 20230912 | 112000 | 24208904300 | 21600 | 21550 | 21600 | 21550 | 1383 |
| 488 | 20230912 | 111900 | 24179046050 | 21600 | 21550 | 21600 | 21550 | 1442 |
| 489 | 20230912 | 111800 | 24147900800 | 21600 | 21550 | 21600 | 21550 | 1135 |
| 490 | 20230912 | 111700 | 24123418350 | 21600 | 21550 | 21600 | 21550 | 2026 |
| 491 | 20230912 | 111600 | 24079697550 | 21550 | 21600 | 21600 | 21550 | 1523 |
| 492 | 20230912 | 111500 | 24046802900 | 21600 | 21650 | 21650 | 21550 | 5133 |
| 493 | 20230912 | 111400 | 23935889500 | 21650 | 21600 | 21700 | 21600 | 2735 |
| 494 | 20230912 | 111300 | 23876675600 | 21600 | 21650 | 21650 | 21600 | 1268 |
| 495 | 20230912 | 111200 | 23849243250 | 21600 | 21600 | 21650 | 21550 | 5980 |
| 496 | 20230912 | 111100 | 23719931850 | 21600 | 21600 | 21650 | 21550 | 4409 |
| 497 | 20230912 | 111000 | 23624699700 | 21550 | 21450 | 21550 | 21400 | 22601 |
| 498 | 20230912 | 110900 | 23139483300 | 21450 | 21500 | 21500 | 21450 | 3772 |
| 499 | 20230912 | 110800 | 23058525450 | 21500 | 21500 | 21550 | 21450 | 21318 |
| 500 | 20230912 | 110700 | 22600313150 | 21500 | 21550 | 21550 | 21500 | 5219 |
| 501 | 20230912 | 110600 | 22488069500 | 21550 | 21550 | 21550 | 21500 | 1395 |
| 502 | 20230912 | 110500 | 22458036150 | 21550 | 21550 | 21550 | 21500 | 7971 |
| 503 | 20230912 | 110400 | 22286447800 | 21500 | 21500 | 21600 | 21500 | 12517 |
| 504 | 20230912 | 110300 | 22016860950 | 21500 | 21550 | 21550 | 21500 | 7505 |
| 505 | 20230912 | 110200 | 21855401600 | 21550 | 21550 | 21550 | 21500 | 44743 |
| 506 | 20230912 | 110100 | 20892391050 | 21600 | 21550 | 21600 | 21550 | 6211 |
| 507 | 20230912 | 110000 | 20758491300 | 21600 | 21600 | 21650 | 21550 | 8016 |
| 508 | 20230912 | 105900 | 20585400650 | 21600 | 21600 | 21650 | 21600 | 16181 |
| 509 | 20230912 | 105800 | 20235884750 | 21650 | 21650 | 21700 | 21650 | 9053 |
| 510 | 20230912 | 105700 | 20039878800 | 21650 | 21650 | 21700 | 21650 | 17270 |
| 511 | 20230912 | 105600 | 19665970600 | 21650 | 21700 | 21700 | 21650 | 9409 |
| 512 | 20230912 | 105500 | 19462080850 | 21700 | 21700 | 21750 | 21700 | 12345 |
| 513 | 20230912 | 105400 | 19194169350 | 21700 | 21750 | 21750 | 21700 | 2834 |
| 514 | 20230912 | 105300 | 19132612350 | 21700 | 21800 | 21800 | 21700 | 16028 |
| 515 | 20230912 | 105200 | 18784152450 | 21750 | 21750 | 21800 | 21750 | 1265 |
| 516 | 20230912 | 105100 | 18756630350 | 21750 | 21800 | 21800 | 21750 | 3698 |
| 517 | 20230912 | 105000 | 18676046850 | 21750 | 21800 | 21800 | 21750 | 3202 |
| 518 | 20230912 | 104900 | 18606284450 | 21800 | 21800 | 21800 | 21750 | 1318 |
| 519 | 20230912 | 104800 | 18577552100 | 21800 | 21800 | 21850 | 21750 | 2891 |
| 520 | 20230912 | 104700 | 18514541650 | 21850 | 21800 | 21850 | 21800 | 2354 |
| 521 | 20230912 | 104600 | 18463219250 | 21800 | 21850 | 21850 | 21800 | 1562 |
| 522 | 20230912 | 104500 | 18429163300 | 21800 | 21800 | 21850 | 21750 | 5135 |
| 523 | 20230912 | 104400 | 18317301850 | 21800 | 21800 | 21800 | 21750 | 5743 |
| 524 | 20230912 | 104300 | 18192202250 | 21750 | 21850 | 21850 | 21750 | 8548 |
| 525 | 20230912 | 104200 | 18005936950 | 21800 | 21800 | 21850 | 21800 | 2200 |
| 526 | 20230912 | 104100 | 17957975500 | 21850 | 21850 | 21850 | 21800 | 4627 |
| 527 | 20230912 | 104000 | 17857065150 | 21850 | 21850 | 21900 | 21800 | 1242 |
| 528 | 20230912 | 103900 | 17829935600 | 21850 | 21900 | 21900 | 21800 | 5349 |
| 529 | 20230912 | 103800 | 17713126500 | 21850 | 21900 | 21900 | 21850 | 1721 |
| 530 | 20230912 | 103700 | 17675517000 | 21900 | 21850 | 21900 | 21850 | 1365 |
| 531 | 20230912 | 103600 | 17645659950 | 21900 | 21900 | 21900 | 21850 | 778 |
| 532 | 20230912 | 103500 | 17628648300 | 21900 | 21900 | 21900 | 21850 | 1934 |
| 533 | 20230912 | 103400 | 17586383800 | 21900 | 21900 | 21900 | 21850 | 1072 |
| 534 | 20230912 | 103300 | 17562954150 | 21850 | 21850 | 21900 | 21850 | 1596 |
| 535 | 20230912 | 103200 | 17528077000 | 21850 | 21900 | 21900 | 21850 | 447 |
| 536 | 20230912 | 103100 | 17518297000 | 21850 | 21850 | 21900 | 21850 | 3324 |
| 537 | 20230912 | 103000 | 17445660400 | 21800 | 21800 | 21850 | 21800 | 3832 |
| 538 | 20230912 | 102900 | 17362122500 | 21800 | 21800 | 21850 | 21750 | 2821 |
| 539 | 20230912 | 102800 | 17300650700 | 21800 | 21750 | 21850 | 21750 | 2526 |
| 540 | 20230912 | 102700 | 17245589000 | 21800 | 21750 | 21800 | 21750 | 4508 |
| 541 | 20230912 | 102600 | 17147462350 | 21800 | 21800 | 21850 | 21750 | 7887 |
| 542 | 20230912 | 102500 | 16975520700 | 21800 | 21800 | 21850 | 21800 | 4009 |
| 543 | 20230912 | 102400 | 16888120850 | 21800 | 21800 | 21850 | 21800 | 1982 |
| 544 | 20230912 | 102300 | 16844895600 | 21800 | 21850 | 21850 | 21800 | 15259 |
| 545 | 20230912 | 102200 | 16512133500 | 21850 | 21800 | 21850 | 21800 | 2891 |
| 546 | 20230912 | 102100 | 16449076550 | 21850 | 21900 | 21900 | 21800 | 4624 |
| 547 | 20230912 | 102000 | 16348035100 | 21900 | 21900 | 21900 | 21850 | 9304 |
| 548 | 20230912 | 101900 | 16144736350 | 21900 | 21950 | 21950 | 21900 | 6701 |
| 549 | 20230912 | 101800 | 15997966700 | 21950 | 21950 | 21950 | 21900 | 1445 |
| 550 | 20230912 | 101700 | 15966302350 | 21950 | 21950 | 21950 | 21900 | 1341 |
| 551 | 20230912 | 101600 | 15936932000 | 21900 | 21950 | 21950 | 21900 | 1590 |
| 552 | 20230912 | 101500 | 15902106150 | 21950 | 21900 | 21950 | 21900 | 713 |
| 553 | 20230912 | 101400 | 15886487250 | 21900 | 21950 | 22000 | 21900 | 2202 |
| 554 | 20230912 | 101300 | 15838165150 | 21950 | 21950 | 22000 | 21900 | 1531 |
| 555 | 20230912 | 101200 | 15804564700 | 21950 | 21950 | 21950 | 21900 | 494 |
| 556 | 20230912 | 101100 | 15793723950 | 21950 | 21950 | 22000 | 21900 | 5127 |
| 557 | 20230912 | 101000 | 15681176950 | 21950 | 21900 | 21950 | 21900 | 3606 |
| 558 | 20230912 | 100900 | 15602188850 | 21900 | 21950 | 21950 | 21900 | 2621 |
| 559 | 20230912 | 100800 | 15544744150 | 21950 | 21950 | 21950 | 21900 | 1435 |
| 560 | 20230912 | 100700 | 15513311350 | 21950 | 21950 | 21950 | 21900 | 1964 |
| 561 | 20230912 | 100600 | 15470225150 | 21950 | 21950 | 22000 | 21950 | 3403 |
| 562 | 20230912 | 100500 | 15395527800 | 21950 | 21950 | 22000 | 21900 | 4129 |
| 563 | 20230912 | 100400 | 15304916850 | 21950 | 21950 | 22000 | 21950 | 1532 |
| 564 | 20230912 | 100300 | 15271284350 | 22000 | 21950 | 22000 | 21950 | 1296 |
| 565 | 20230912 | 100200 | 15242835450 | 22000 | 22000 | 22000 | 21950 | 2469 |
| 566 | 20230912 | 100100 | 15188625050 | 22000 | 21950 | 22050 | 21950 | 1988 |
| 567 | 20230912 | 100000 | 15144892150 | 21950 | 22050 | 22050 | 21950 | 4164 |
| 568 | 20230912 | 095900 | 15053325550 | 22000 | 22000 | 22050 | 22000 | 2455 |
| 569 | 20230912 | 095800 | 14999251800 | 22000 | 21950 | 22050 | 21950 | 4205 |
| 570 | 20230912 | 095700 | 14906818100 | 21950 | 21950 | 22000 | 21950 | 1114 |
| 571 | 20230912 | 095600 | 14882352750 | 21900 | 22050 | 22050 | 21900 | 2093 |
| 572 | 20230912 | 095500 | 14836427650 | 22000 | 22050 | 22050 | 21950 | 4984 |
| 573 | 20230912 | 095400 | 14726924150 | 22000 | 22000 | 22050 | 22000 | 3760 |
| 574 | 20230912 | 095300 | 14644192050 | 22000 | 22050 | 22100 | 22000 | 3245 |
| 575 | 20230912 | 095200 | 14572666150 | 22050 | 22150 | 22150 | 22050 | 2170 |
| 576 | 20230912 | 095100 | 14524739450 | 22100 | 22150 | 22150 | 22100 | 974 |
| 577 | 20230912 | 095000 | 14503191900 | 22150 | 22100 | 22150 | 22050 | 2304 |
| 578 | 20230912 | 094900 | 14452254850 | 22100 | 22100 | 22100 | 22050 | 3491 |
| 579 | 20230912 | 094800 | 14375201000 | 22050 | 22200 | 22200 | 22050 | 4449 |
| 580 | 20230912 | 094700 | 14276772450 | 22200 | 22200 | 22250 | 22100 | 11193 |
| 581 | 20230912 | 094600 | 14028597550 | 22200 | 22100 | 22200 | 22100 | 8107 |
| 582 | 20230912 | 094500 | 13848901350 | 22100 | 22000 | 22150 | 22000 | 4911 |
| 583 | 20230912 | 094400 | 13740483350 | 22000 | 22050 | 22050 | 21950 | 3937 |
| 584 | 20230912 | 094300 | 13653899850 | 22000 | 21850 | 22050 | 21850 | 7147 |
| 585 | 20230912 | 094200 | 13496840350 | 21850 | 21900 | 21900 | 21800 | 7322 |
| 586 | 20230912 | 094100 | 13336817000 | 21900 | 21900 | 21900 | 21850 | 2831 |
| 587 | 20230912 | 094000 | 13274839150 | 21900 | 21900 | 21950 | 21850 | 9165 |
| 588 | 20230912 | 093900 | 13074184850 | 21900 | 21850 | 21950 | 21850 | 6908 |
| 589 | 20230912 | 093800 | 12923039600 | 21900 | 21900 | 21900 | 21850 | 1904 |
| 590 | 20230912 | 093700 | 12881374550 | 21850 | 22000 | 22000 | 21850 | 8297 |
| 591 | 20230912 | 093600 | 12699543250 | 22000 | 22000 | 22050 | 21900 | 8059 |
| 592 | 20230912 | 093500 | 12522312550 | 22000 | 21850 | 22050 | 21850 | 11864 |
| 593 | 20230912 | 093400 | 12261815750 | 21900 | 21950 | 21950 | 21850 | 4652 |
| 594 | 20230912 | 093300 | 12160016900 | 21850 | 21900 | 21950 | 21850 | 10321 |
| 595 | 20230912 | 093200 | 11934109300 | 21900 | 21950 | 21950 | 21900 | 3570 |
| 596 | 20230912 | 093100 | 11855844500 | 21900 | 22000 | 22000 | 21900 | 5158 |
| 597 | 20230912 | 093000 | 11742710750 | 22000 | 22000 | 22000 | 21850 | 4908 |
| 598 | 20230912 | 092900 | 11635087850 | 21900 | 21850 | 21950 | 21800 | 9985 |
| 599 | 20230912 | 092800 | 11416835450 | 21850 | 21950 | 21950 | 21800 | 15204 |
| 600 | 20230912 | 092700 | 11084355650 | 21950 | 22000 | 22000 | 21950 | 3185 |
| 601 | 20230912 | 092600 | 11014434300 | 22000 | 22000 | 22000 | 21950 | 5029 |
| 602 | 20230912 | 092500 | 10903996800 | 22000 | 22000 | 22050 | 21950 | 8182 |
| 603 | 20230912 | 092400 | 10724073600 | 22000 | 21950 | 22050 | 21900 | 12983 |
| 604 | 20230912 | 092300 | 10438663000 | 22000 | 21800 | 22000 | 21750 | 21699 |
| 605 | 20230912 | 092200 | 9964913150 | 21800 | 21950 | 22000 | 21750 | 35687 |
| 606 | 20230912 | 092100 | 9185525150 | 21900 | 21950 | 22000 | 21850 | 30648 |
| 607 | 20230912 | 092000 | 8514696050 | 21950 | 22100 | 22100 | 21900 | 39574 |
| 608 | 20230912 | 091900 | 7644664300 | 22050 | 22150 | 22200 | 22050 | 32114 |
| 609 | 20230912 | 091800 | 6934404700 | 22150 | 22300 | 22300 | 22150 | 12174 |
| 610 | 20230912 | 091700 | 6664083500 | 22250 | 22250 | 22300 | 22200 | 8826 |
| 611 | 20230912 | 091600 | 6467700550 | 22250 | 22300 | 22300 | 22250 | 6753 |
| 612 | 20230912 | 091500 | 6317416150 | 22250 | 22300 | 22350 | 22200 | 12066 |
| 613 | 20230912 | 091400 | 6048794250 | 22300 | 22350 | 22400 | 22250 | 6816 |
| 614 | 20230912 | 091300 | 5896671400 | 22350 | 22500 | 22550 | 22350 | 12914 |
| 615 | 20230912 | 091200 | 5606674950 | 22550 | 22650 | 22700 | 22500 | 9692 |
| 616 | 20230912 | 091100 | 5387758550 | 22700 | 22650 | 22700 | 22600 | 5823 |
| 617 | 20230912 | 091000 | 5255956400 | 22700 | 22650 | 22700 | 22550 | 21054 |
| 618 | 20230912 | 090900 | 4779401000 | 22650 | 22650 | 22700 | 22600 | 8713 |
| 619 | 20230912 | 090800 | 4581986600 | 22650 | 22550 | 22650 | 22500 | 14100 |
| 620 | 20230912 | 090700 | 4263574700 | 22550 | 22700 | 22750 | 22550 | 22822 |
| 621 | 20230912 | 090600 | 3746830900 | 22650 | 22300 | 22750 | 22250 | 18142 |
| 622 | 20230912 | 090500 | 3337737000 | 22300 | 22200 | 22300 | 22150 | 10842 |
| 623 | 20230912 | 090400 | 3096779600 | 22200 | 22350 | 22400 | 22200 | 14957 |
| 624 | 20230912 | 090300 | 2763051000 | 22400 | 22150 | 22400 | 22150 | 12420 |
| 625 | 20230912 | 090200 | 2486948250 | 22150 | 22150 | 22200 | 22000 | 33410 |
| 626 | 20230912 | 090100 | 1749348950 | 22150 | 22300 | 22350 | 22150 | 21423 |
| 627 | 20230912 | 090000 | 1273375000 | 22300 | 22500 | 22500 | 22300 | 56426 |