34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 3 | 20230904 | 191700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20230904 | 191600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20230904 | 191500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20230904 | 191400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20230904 | 191300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20230904 | 191200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20230904 | 191100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20230904 | 191000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20230904 | 190900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20230904 | 190800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20230904 | 190700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20230904 | 190600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20230904 | 190500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20230904 | 190400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20230904 | 190300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20230904 | 190200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20230904 | 190100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20230904 | 190000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20230904 | 185900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20230904 | 185800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20230904 | 185700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20230904 | 185600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20230904 | 185500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20230904 | 185400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20230904 | 185300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20230904 | 185200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20230904 | 185100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20230904 | 185000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20230904 | 184900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20230904 | 184800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 33 | 20230904 | 184700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20230904 | 184600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20230904 | 184500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20230904 | 184400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20230904 | 184300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20230904 | 184200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20230904 | 184100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20230904 | 184000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20230904 | 183900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20230904 | 183800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20230904 | 183700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20230904 | 183600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20230904 | 183500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20230904 | 183400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20230904 | 183300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20230904 | 183200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20230904 | 183100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20230904 | 183000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20230904 | 182900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20230904 | 182800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20230904 | 182700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20230904 | 182600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20230904 | 182500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20230904 | 182400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20230904 | 182300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20230904 | 182200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20230904 | 182100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20230904 | 182000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20230904 | 181900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20230904 | 181800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 63 | 20230904 | 181700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20230904 | 181600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20230904 | 181500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20230904 | 181400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20230904 | 181300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20230904 | 181200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20230904 | 181100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20230904 | 181000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20230904 | 180900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20230904 | 180800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20230904 | 180700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20230904 | 180600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20230904 | 180500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20230904 | 180400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20230904 | 180300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20230904 | 180200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20230904 | 180100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20230904 | 180000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20230904 | 175900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20230904 | 175800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20230904 | 175700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20230904 | 175600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20230904 | 175500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20230904 | 175400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20230904 | 175300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20230904 | 175200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20230904 | 175100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20230904 | 175000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20230904 | 174900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20230904 | 174800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 93 | 20230904 | 174700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20230904 | 174600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20230904 | 174500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20230904 | 174400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20230904 | 174300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20230904 | 174200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20230904 | 174100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20230904 | 174000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20230904 | 173900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20230904 | 173800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20230904 | 173700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20230904 | 173600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20230904 | 173500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20230904 | 173400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20230904 | 173300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20230904 | 173200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20230904 | 173100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20230904 | 173000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20230904 | 172900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20230904 | 172800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20230904 | 172700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20230904 | 172600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20230904 | 172500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20230904 | 172400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20230904 | 172300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20230904 | 172200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20230904 | 172100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20230904 | 172000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20230904 | 171900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20230904 | 171800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 123 | 20230904 | 171700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20230904 | 171600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20230904 | 171500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20230904 | 171400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20230904 | 171300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20230904 | 171200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20230904 | 171100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20230904 | 171000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20230904 | 170900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20230904 | 170800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20230904 | 170700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20230904 | 170600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20230904 | 170500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20230904 | 170400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20230904 | 170300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20230904 | 170200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20230904 | 170100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20230904 | 170000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20230904 | 165900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20230904 | 165800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20230904 | 165700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20230904 | 165600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20230904 | 165500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20230904 | 165400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20230904 | 165300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20230904 | 165200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20230904 | 165100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20230904 | 165000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20230904 | 164900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20230904 | 164800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 153 | 20230904 | 164700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20230904 | 164600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20230904 | 164500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20230904 | 164400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20230904 | 164300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20230904 | 164200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20230904 | 164100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20230904 | 164000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20230904 | 163900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20230904 | 163800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20230904 | 163700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20230904 | 163600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20230904 | 163500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20230904 | 163400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20230904 | 163300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20230904 | 163200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20230904 | 163100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20230904 | 163000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20230904 | 162900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20230904 | 162800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20230904 | 162700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20230904 | 162600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20230904 | 162500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20230904 | 162400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20230904 | 162300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20230904 | 162200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20230904 | 162100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20230904 | 162000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20230904 | 161900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20230904 | 161800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 183 | 20230904 | 161700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20230904 | 161600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20230904 | 161500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20230904 | 161400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20230904 | 161300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20230904 | 161200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20230904 | 161100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20230904 | 161000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20230904 | 160900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20230904 | 160800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20230904 | 160700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20230904 | 160600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20230904 | 160500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20230904 | 160400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20230904 | 160300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20230904 | 160200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20230904 | 160100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20230904 | 160000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20230904 | 155900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20230904 | 155800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20230904 | 155700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20230904 | 155600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20230904 | 155500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20230904 | 155400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20230904 | 155300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20230904 | 155200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20230904 | 155100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20230904 | 155000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20230904 | 154900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20230904 | 154800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 213 | 20230904 | 154700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20230904 | 154600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20230904 | 154500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20230904 | 154400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20230904 | 154300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20230904 | 154200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20230904 | 154100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20230904 | 154000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20230904 | 153900 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20230904 | 153800 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20230904 | 153700 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20230904 | 153600 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20230904 | 153500 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20230904 | 153400 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20230904 | 153300 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20230904 | 153200 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20230904 | 153100 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20230904 | 153000 | 18687177100 | 29100 | 29100 | 29100 | 29100 | 7372 |
| 231 | 20230904 | 152900 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20230904 | 152800 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20230904 | 152700 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20230904 | 152600 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20230904 | 152500 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20230904 | 152400 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20230904 | 152300 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20230904 | 152200 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20230904 | 152100 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20230904 | 152000 | 18472651900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20230904 | 151900 | 18472651900 | 29200 | 29200 | 29200 | 29150 | 505 |
| 242 | 20230904 | 151800 | 18457913300 | 29200 | 29100 | 29200 | 29100 | 682 |
| 243 | 20230904 | 151700 | 18438042300 | 29150 | 29150 | 29150 | 29100 | 794 |
| 244 | 20230904 | 151600 | 18414899550 | 29150 | 29200 | 29250 | 29150 | 505 |
| 245 | 20230904 | 151500 | 18400170300 | 29150 | 29150 | 29250 | 29100 | 1361 |
| 246 | 20230904 | 151400 | 18360485500 | 29150 | 29100 | 29150 | 29050 | 806 |
| 247 | 20230904 | 151300 | 18337029900 | 29100 | 29100 | 29150 | 29050 | 2001 |
| 248 | 20230904 | 151200 | 18278800900 | 29050 | 29100 | 29150 | 29050 | 631 |
| 249 | 20230904 | 151100 | 18260445050 | 29100 | 29000 | 29150 | 29000 | 1373 |
| 250 | 20230904 | 151000 | 18220493100 | 29150 | 29050 | 29150 | 28950 | 1776 |
| 251 | 20230904 | 150900 | 18168830750 | 29000 | 29050 | 29150 | 29000 | 1147 |
| 252 | 20230904 | 150800 | 18135553700 | 29000 | 29000 | 29050 | 29000 | 432 |
| 253 | 20230904 | 150700 | 18123011150 | 29100 | 29050 | 29100 | 29000 | 1534 |
| 254 | 20230904 | 150600 | 18078429450 | 28950 | 29000 | 29100 | 28900 | 2983 |
| 255 | 20230904 | 150500 | 17992003400 | 29000 | 29000 | 29100 | 29000 | 1140 |
| 256 | 20230904 | 150400 | 17958926850 | 29000 | 29000 | 29050 | 28950 | 1729 |
| 257 | 20230904 | 150300 | 17908773600 | 29000 | 29100 | 29100 | 29000 | 1268 |
| 258 | 20230904 | 150200 | 17871976400 | 29100 | 29000 | 29100 | 29000 | 1214 |
| 259 | 20230904 | 150100 | 17836681400 | 29050 | 29050 | 29100 | 29000 | 590 |
| 260 | 20230904 | 150000 | 17819549950 | 29000 | 29000 | 29050 | 28900 | 1114 |
| 261 | 20230904 | 145900 | 17787260950 | 29050 | 29050 | 29050 | 29000 | 2461 |
| 262 | 20230904 | 145800 | 17715835400 | 29050 | 29100 | 29100 | 29050 | 1281 |
| 263 | 20230904 | 145700 | 17678587100 | 29150 | 29100 | 29150 | 29050 | 631 |
| 264 | 20230904 | 145600 | 17660225350 | 29150 | 29150 | 29150 | 29050 | 874 |
| 265 | 20230904 | 145500 | 17634785000 | 29100 | 29100 | 29150 | 29050 | 1581 |
| 266 | 20230904 | 145400 | 17588774450 | 29100 | 29050 | 29150 | 29050 | 1134 |
| 267 | 20230904 | 145300 | 17555766200 | 29000 | 29100 | 29150 | 29000 | 1007 |
| 268 | 20230904 | 145200 | 17526497650 | 29100 | 29100 | 29100 | 29050 | 624 |
| 269 | 20230904 | 145100 | 17508358600 | 29100 | 29000 | 29100 | 29000 | 1065 |
| 270 | 20230904 | 145000 | 17477448000 | 29000 | 29000 | 29200 | 28900 | 5889 |
| 271 | 20230904 | 144900 | 17306559000 | 29000 | 29050 | 29100 | 28950 | 1666 |
| 272 | 20230904 | 144800 | 17258168300 | 28950 | 29000 | 29050 | 28950 | 832 |
| 273 | 20230904 | 144700 | 17234039550 | 29000 | 29100 | 29100 | 29000 | 768 |
| 274 | 20230904 | 144600 | 17211758200 | 29100 | 29050 | 29100 | 29000 | 515 |
| 275 | 20230904 | 144500 | 17196814550 | 29000 | 29050 | 29100 | 28950 | 1637 |
| 276 | 20230904 | 144400 | 17149313750 | 28900 | 28850 | 29000 | 28850 | 2516 |
| 277 | 20230904 | 144300 | 17076416850 | 28900 | 28950 | 29000 | 28750 | 7267 |
| 278 | 20230904 | 144200 | 16867071050 | 29000 | 28900 | 29000 | 28850 | 3711 |
| 279 | 20230904 | 144100 | 16759572300 | 28900 | 28950 | 29000 | 28900 | 1619 |
| 280 | 20230904 | 144000 | 16712734500 | 28950 | 28950 | 29050 | 28950 | 865 |
| 281 | 20230904 | 143900 | 16687672900 | 28950 | 29050 | 29050 | 28950 | 3229 |
| 282 | 20230904 | 143800 | 16594049650 | 29050 | 29050 | 29100 | 29000 | 1180 |
| 283 | 20230904 | 143700 | 16559795650 | 29000 | 29100 | 29100 | 29000 | 1917 |
| 284 | 20230904 | 143600 | 16504076900 | 29100 | 29150 | 29150 | 29050 | 1813 |
| 285 | 20230904 | 143500 | 16451357350 | 29100 | 29150 | 29150 | 29100 | 1083 |
| 286 | 20230904 | 143400 | 16419840450 | 29100 | 29100 | 29150 | 29100 | 625 |
| 287 | 20230904 | 143300 | 16401642200 | 29100 | 29150 | 29150 | 29100 | 918 |
| 288 | 20230904 | 143200 | 16374927550 | 29100 | 29100 | 29150 | 29100 | 553 |
| 289 | 20230904 | 143100 | 16358829300 | 29100 | 29100 | 29200 | 29100 | 1896 |
| 290 | 20230904 | 143000 | 16303622950 | 29100 | 29150 | 29200 | 29100 | 443 |
| 291 | 20230904 | 142900 | 16290721700 | 29150 | 29200 | 29200 | 29100 | 873 |
| 292 | 20230904 | 142800 | 16265279450 | 29200 | 29150 | 29200 | 29100 | 1275 |
| 293 | 20230904 | 142700 | 16228126400 | 29150 | 29200 | 29250 | 29150 | 977 |
| 294 | 20230904 | 142600 | 16199627150 | 29200 | 29200 | 29200 | 29150 | 998 |
| 295 | 20230904 | 142500 | 16170523400 | 29150 | 29100 | 29150 | 29100 | 1227 |
| 296 | 20230904 | 142400 | 16134807800 | 29150 | 29100 | 29200 | 29100 | 555 |
| 297 | 20230904 | 142300 | 16118638850 | 29100 | 29200 | 29250 | 29100 | 2809 |
| 298 | 20230904 | 142200 | 16036709050 | 29200 | 29100 | 29250 | 29100 | 1286 |
| 299 | 20230904 | 142100 | 15999198450 | 29200 | 29100 | 29200 | 29100 | 989 |
| 300 | 20230904 | 142000 | 15970383350 | 29100 | 29000 | 29150 | 29000 | 1562 |
| 301 | 20230904 | 141900 | 15924988450 | 28950 | 29050 | 29050 | 28950 | 2841 |
| 302 | 20230904 | 141800 | 15842601500 | 29050 | 29150 | 29200 | 29000 | 5546 |
| 303 | 20230904 | 141700 | 15681236950 | 29100 | 29150 | 29150 | 29100 | 1216 |
| 304 | 20230904 | 141600 | 15645827500 | 29150 | 29200 | 29200 | 29100 | 897 |
| 305 | 20230904 | 141500 | 15619673150 | 29200 | 29250 | 29250 | 29150 | 2744 |
| 306 | 20230904 | 141400 | 15539615350 | 29250 | 29250 | 29250 | 29200 | 1343 |
| 307 | 20230904 | 141300 | 15500380650 | 29200 | 29250 | 29300 | 29200 | 2252 |
| 308 | 20230904 | 141200 | 15434562400 | 29250 | 29450 | 29450 | 29250 | 6011 |
| 309 | 20230904 | 141100 | 15258231850 | 29450 | 29400 | 29450 | 29400 | 733 |
| 310 | 20230904 | 141000 | 15236680750 | 29450 | 29450 | 29500 | 29400 | 1534 |
| 311 | 20230904 | 140900 | 15191506300 | 29500 | 29500 | 29550 | 29500 | 1120 |
| 312 | 20230904 | 140800 | 15158465350 | 29500 | 29550 | 29550 | 29500 | 453 |
| 313 | 20230904 | 140700 | 15145081650 | 29550 | 29550 | 29550 | 29500 | 198 |
| 314 | 20230904 | 140600 | 15139237400 | 29550 | 29500 | 29550 | 29500 | 756 |
| 315 | 20230904 | 140500 | 15116934050 | 29550 | 29500 | 29550 | 29500 | 251 |
| 316 | 20230904 | 140400 | 15109525700 | 29500 | 29500 | 29550 | 29500 | 889 |
| 317 | 20230904 | 140300 | 15083299150 | 29550 | 29600 | 29600 | 29500 | 1233 |
| 318 | 20230904 | 140200 | 15046861700 | 29600 | 29550 | 29600 | 29550 | 192 |
| 319 | 20230904 | 140100 | 15041185150 | 29600 | 29600 | 29600 | 29600 | 36 |
| 320 | 20230904 | 140000 | 15040119550 | 29600 | 29550 | 29650 | 29550 | 560 |
| 321 | 20230904 | 135900 | 15023564200 | 29550 | 29650 | 29650 | 29550 | 102 |
| 322 | 20230904 | 135800 | 15020546350 | 29600 | 29600 | 29650 | 29550 | 263 |
| 323 | 20230904 | 135700 | 15012763900 | 29600 | 29600 | 29600 | 29600 | 61 |
| 324 | 20230904 | 135600 | 15010958300 | 29650 | 29600 | 29650 | 29600 | 192 |
| 325 | 20230904 | 135500 | 15005274500 | 29650 | 29600 | 29650 | 29550 | 170 |
| 326 | 20230904 | 135400 | 15000242900 | 29600 | 29550 | 29600 | 29550 | 489 |
| 327 | 20230904 | 135300 | 14985778950 | 29600 | 29650 | 29700 | 29600 | 420 |
| 328 | 20230904 | 135200 | 14973342550 | 29650 | 29700 | 29700 | 29550 | 161 |
| 329 | 20230904 | 135100 | 14968581650 | 29700 | 29600 | 29700 | 29600 | 222 |
| 330 | 20230904 | 135000 | 14962006200 | 29600 | 29600 | 29600 | 29550 | 164 |
| 331 | 20230904 | 134900 | 14957158450 | 29600 | 29550 | 29600 | 29550 | 315 |
| 332 | 20230904 | 134800 | 14947850100 | 29600 | 29550 | 29600 | 29500 | 158 |
| 333 | 20230904 | 134700 | 14943180700 | 29550 | 29550 | 29550 | 29500 | 471 |
| 334 | 20230904 | 134600 | 14929277200 | 29550 | 29550 | 29600 | 29550 | 755 |
| 335 | 20230904 | 134500 | 14906966200 | 29600 | 29550 | 29600 | 29550 | 227 |
| 336 | 20230904 | 134400 | 14900255150 | 29600 | 29550 | 29600 | 29550 | 75 |
| 337 | 20230904 | 134300 | 14898037700 | 29550 | 29550 | 29550 | 29500 | 208 |
| 338 | 20230904 | 134200 | 14891892150 | 29500 | 29600 | 29600 | 29500 | 1102 |
| 339 | 20230904 | 134100 | 14859339950 | 29600 | 29650 | 29650 | 29550 | 315 |
| 340 | 20230904 | 134000 | 14850022100 | 29600 | 29600 | 29600 | 29550 | 400 |
| 341 | 20230904 | 133900 | 14838194550 | 29600 | 29600 | 29600 | 29550 | 285 |
| 342 | 20230904 | 133800 | 14829766100 | 29600 | 29550 | 29600 | 29550 | 124 |
| 343 | 20230904 | 133700 | 14826100950 | 29550 | 29600 | 29600 | 29550 | 146 |
| 344 | 20230904 | 133600 | 14821785950 | 29550 | 29550 | 29600 | 29550 | 530 |
| 345 | 20230904 | 133500 | 14806123400 | 29600 | 29600 | 29600 | 29600 | 36 |
| 346 | 20230904 | 133400 | 14805057800 | 29600 | 29600 | 29600 | 29550 | 236 |
| 347 | 20230904 | 133300 | 14798078900 | 29600 | 29600 | 29600 | 29550 | 636 |
| 348 | 20230904 | 133200 | 14779284600 | 29600 | 29550 | 29600 | 29550 | 261 |
| 349 | 20230904 | 133100 | 14771570650 | 29600 | 29600 | 29600 | 29550 | 188 |
| 350 | 20230904 | 133000 | 14766013450 | 29600 | 29600 | 29600 | 29550 | 486 |
| 351 | 20230904 | 132900 | 14751639500 | 29600 | 29600 | 29600 | 29550 | 80 |
| 352 | 20230904 | 132800 | 14749272200 | 29600 | 29650 | 29650 | 29600 | 296 |
| 353 | 20230904 | 132700 | 14740509600 | 29600 | 29600 | 29600 | 29550 | 250 |
| 354 | 20230904 | 132600 | 14733113150 | 29600 | 29600 | 29600 | 29600 | 142 |
| 355 | 20230904 | 132500 | 14728909950 | 29600 | 29550 | 29600 | 29550 | 143 |
| 356 | 20230904 | 132400 | 14724683350 | 29550 | 29650 | 29650 | 29550 | 290 |
| 357 | 20230904 | 132300 | 14716095800 | 29650 | 29550 | 29650 | 29550 | 728 |
| 358 | 20230904 | 132200 | 14694573750 | 29550 | 29550 | 29550 | 29500 | 384 |
| 359 | 20230904 | 132100 | 14683235700 | 29500 | 29500 | 29500 | 29500 | 620 |
| 360 | 20230904 | 132000 | 14664945700 | 29500 | 29550 | 29550 | 29500 | 762 |
| 361 | 20230904 | 131900 | 14642466100 | 29550 | 29600 | 29600 | 29500 | 750 |
| 362 | 20230904 | 131800 | 14620297750 | 29550 | 29550 | 29600 | 29500 | 1537 |
| 363 | 20230904 | 131700 | 14574904700 | 29550 | 29550 | 29550 | 29500 | 542 |
| 364 | 20230904 | 131600 | 14558897450 | 29550 | 29550 | 29550 | 29500 | 533 |
| 365 | 20230904 | 131500 | 14543161450 | 29500 | 29550 | 29550 | 29500 | 376 |
| 366 | 20230904 | 131400 | 14532062800 | 29550 | 29550 | 29550 | 29500 | 856 |
| 367 | 20230904 | 131300 | 14506799550 | 29550 | 29550 | 29550 | 29500 | 3672 |
| 368 | 20230904 | 131200 | 14398356400 | 29600 | 29700 | 29700 | 29600 | 4857 |
| 369 | 20230904 | 131100 | 14254469150 | 29700 | 29700 | 29700 | 29650 | 727 |
| 370 | 20230904 | 131000 | 14232883900 | 29650 | 29700 | 29700 | 29650 | 694 |
| 371 | 20230904 | 130900 | 14212277100 | 29700 | 29700 | 29750 | 29700 | 627 |
| 372 | 20230904 | 130800 | 14193639200 | 29700 | 29650 | 29700 | 29650 | 1304 |
| 373 | 20230904 | 130700 | 14154933750 | 29650 | 29700 | 29750 | 29650 | 2040 |
| 374 | 20230904 | 130600 | 14094348500 | 29750 | 29800 | 29800 | 29750 | 4592 |
| 375 | 20230904 | 130500 | 13957559050 | 29800 | 29850 | 29850 | 29800 | 445 |
| 376 | 20230904 | 130400 | 13944276700 | 29850 | 29850 | 29900 | 29850 | 477 |
| 377 | 20230904 | 130300 | 13930037950 | 29900 | 29900 | 29900 | 29850 | 267 |
| 378 | 20230904 | 130200 | 13922061750 | 29850 | 29900 | 29900 | 29850 | 776 |
| 379 | 20230904 | 130100 | 13898891100 | 29900 | 29850 | 29900 | 29850 | 601 |
| 380 | 20230904 | 130000 | 13880926450 | 29900 | 29900 | 29900 | 29850 | 281 |
| 381 | 20230904 | 125900 | 13872536750 | 29900 | 29900 | 29900 | 29900 | 105 |
| 382 | 20230904 | 125800 | 13869397250 | 29850 | 29850 | 29850 | 29850 | 288 |
| 383 | 20230904 | 125700 | 13860800450 | 29850 | 29850 | 29900 | 29850 | 371 |
| 384 | 20230904 | 125600 | 13849726000 | 29850 | 29850 | 29850 | 29800 | 578 |
| 385 | 20230904 | 125500 | 13832479600 | 29850 | 29800 | 29850 | 29800 | 659 |
| 386 | 20230904 | 125400 | 13812822400 | 29800 | 29800 | 29850 | 29800 | 725 |
| 387 | 20230904 | 125300 | 13791203400 | 29850 | 29850 | 29900 | 29850 | 2324 |
| 388 | 20230904 | 125200 | 13721829500 | 29850 | 29900 | 29900 | 29850 | 247 |
| 389 | 20230904 | 125100 | 13714454650 | 29850 | 29950 | 29950 | 29850 | 2049 |
| 390 | 20230904 | 125000 | 13653195850 | 29950 | 29950 | 29950 | 29950 | 230 |
| 391 | 20230904 | 124900 | 13646307350 | 29900 | 29950 | 29950 | 29900 | 577 |
| 392 | 20230904 | 124800 | 13629040800 | 29950 | 29900 | 29950 | 29900 | 657 |
| 393 | 20230904 | 124700 | 13609375850 | 29900 | 29950 | 29950 | 29900 | 1329 |
| 394 | 20230904 | 124600 | 13569573850 | 30000 | 29950 | 30000 | 29900 | 915 |
| 395 | 20230904 | 124500 | 13542165550 | 29950 | 30000 | 30000 | 29950 | 1089 |
| 396 | 20230904 | 124400 | 13509546950 | 30000 | 30100 | 30100 | 29950 | 1505 |
| 397 | 20230904 | 124300 | 13464343100 | 30100 | 30100 | 30100 | 30050 | 633 |
| 398 | 20230904 | 124200 | 13445296700 | 30150 | 30150 | 30150 | 30100 | 1257 |
| 399 | 20230904 | 124100 | 13407429050 | 30100 | 30050 | 30150 | 30050 | 1638 |
| 400 | 20230904 | 124000 | 13358133650 | 30000 | 30050 | 30050 | 29950 | 2560 |
| 401 | 20230904 | 123900 | 13281304700 | 30150 | 30100 | 30150 | 30050 | 1046 |
| 402 | 20230904 | 123800 | 13249832250 | 30100 | 30200 | 30200 | 30100 | 2531 |
| 403 | 20230904 | 123700 | 13173515900 | 30200 | 30250 | 30250 | 30150 | 1630 |
| 404 | 20230904 | 123600 | 13124311100 | 30200 | 30200 | 30200 | 30150 | 2048 |
| 405 | 20230904 | 123500 | 13062474150 | 30200 | 30200 | 30250 | 30150 | 2145 |
| 406 | 20230904 | 123400 | 12997709150 | 30150 | 30250 | 30250 | 30150 | 3233 |
| 407 | 20230904 | 123300 | 12900067450 | 30250 | 30150 | 30250 | 30100 | 3736 |
| 408 | 20230904 | 123200 | 12787279250 | 30150 | 30200 | 30200 | 30100 | 603 |
| 409 | 20230904 | 123100 | 12769104950 | 30200 | 30150 | 30200 | 30150 | 889 |
| 410 | 20230904 | 123000 | 12742297050 | 30100 | 30100 | 30200 | 30100 | 3951 |
| 411 | 20230904 | 122900 | 12623055750 | 30100 | 30100 | 30150 | 30100 | 251 |
| 412 | 20230904 | 122800 | 12615498650 | 30050 | 30050 | 30050 | 30000 | 663 |
| 413 | 20230904 | 122700 | 12595598400 | 30050 | 30100 | 30100 | 30050 | 141 |
| 414 | 20230904 | 122600 | 12591359300 | 30050 | 30100 | 30150 | 30050 | 820 |
| 415 | 20230904 | 122500 | 12566683350 | 30050 | 30050 | 30150 | 30050 | 641 |
| 416 | 20230904 | 122400 | 12547402300 | 30100 | 30100 | 30150 | 30100 | 1257 |
| 417 | 20230904 | 122300 | 12509535850 | 30150 | 30100 | 30150 | 30050 | 637 |
| 418 | 20230904 | 122200 | 12490349900 | 30100 | 30000 | 30100 | 30000 | 2003 |
| 419 | 20230904 | 122100 | 12430142050 | 30000 | 30000 | 30000 | 30000 | 303 |
| 420 | 20230904 | 122000 | 12421052050 | 30000 | 30000 | 30000 | 30000 | 365 |
| 421 | 20230904 | 121900 | 12410102050 | 30000 | 29950 | 30000 | 29900 | 1484 |
| 422 | 20230904 | 121800 | 12365602900 | 29950 | 29900 | 29950 | 29900 | 323 |
| 423 | 20230904 | 121700 | 12355941150 | 29900 | 29950 | 29950 | 29900 | 360 |
| 424 | 20230904 | 121600 | 12345165800 | 29950 | 29900 | 29950 | 29900 | 829 |
| 425 | 20230904 | 121500 | 12320339800 | 29900 | 30000 | 30000 | 29900 | 1141 |
| 426 | 20230904 | 121400 | 12286126400 | 30000 | 30000 | 30000 | 30000 | 470 |
| 427 | 20230904 | 121300 | 12272026400 | 30000 | 30100 | 30150 | 30000 | 1451 |
| 428 | 20230904 | 121200 | 12228394400 | 30150 | 30050 | 30150 | 30050 | 2300 |
| 429 | 20230904 | 121100 | 12159147800 | 30100 | 30100 | 30100 | 30050 | 1300 |
| 430 | 20230904 | 121000 | 12120021550 | 30100 | 30000 | 30100 | 30000 | 1732 |
| 431 | 20230904 | 120900 | 12067986000 | 30050 | 30100 | 30100 | 30000 | 2999 |
| 432 | 20230904 | 120800 | 11977776600 | 30100 | 30050 | 30100 | 30000 | 1350 |
| 433 | 20230904 | 120700 | 11937162300 | 30050 | 30050 | 30100 | 30000 | 941 |
| 434 | 20230904 | 120600 | 11908886000 | 30050 | 30100 | 30150 | 30050 | 2472 |
| 435 | 20230904 | 120500 | 11834479450 | 30100 | 29950 | 30100 | 29950 | 5382 |
| 436 | 20230904 | 120400 | 11672902750 | 29900 | 29950 | 29950 | 29900 | 364 |
| 437 | 20230904 | 120300 | 11662007900 | 29950 | 29950 | 29950 | 29900 | 1439 |
| 438 | 20230904 | 120200 | 11618910300 | 29950 | 29900 | 29950 | 29850 | 164 |
| 439 | 20230904 | 120100 | 11614014250 | 29950 | 29900 | 29950 | 29850 | 225 |
| 440 | 20230904 | 120000 | 11607286700 | 29900 | 29900 | 29950 | 29850 | 777 |
| 441 | 20230904 | 115900 | 11584053950 | 29900 | 29850 | 29900 | 29850 | 38 |
| 442 | 20230904 | 115800 | 11582917900 | 29850 | 29850 | 29850 | 29850 | 338 |
| 443 | 20230904 | 115700 | 11572828600 | 29850 | 29900 | 29900 | 29850 | 522 |
| 444 | 20230904 | 115600 | 11557239000 | 29900 | 29850 | 29900 | 29850 | 77 |
| 445 | 20230904 | 115500 | 11554940050 | 29850 | 29850 | 29850 | 29850 | 168 |
| 446 | 20230904 | 115400 | 11549925250 | 29850 | 29850 | 29850 | 29850 | 201 |
| 447 | 20230904 | 115300 | 11543925400 | 29850 | 29850 | 29850 | 29850 | 703 |
| 448 | 20230904 | 115200 | 11522940850 | 29900 | 29800 | 29900 | 29800 | 281 |
| 449 | 20230904 | 115100 | 11514545250 | 29850 | 29900 | 29900 | 29850 | 573 |
| 450 | 20230904 | 115000 | 11497439600 | 29850 | 29850 | 29900 | 29850 | 518 |
| 451 | 20230904 | 114900 | 11481975250 | 29800 | 29850 | 29850 | 29750 | 676 |
| 452 | 20230904 | 114800 | 11461836600 | 29800 | 29800 | 29800 | 29800 | 342 |
| 453 | 20230904 | 114700 | 11451645000 | 29800 | 29800 | 29800 | 29750 | 1486 |
| 454 | 20230904 | 114600 | 11407378500 | 29800 | 29850 | 29850 | 29800 | 27 |
| 455 | 20230904 | 114500 | 11406573550 | 29850 | 29850 | 29850 | 29800 | 485 |
| 456 | 20230904 | 114400 | 11392107900 | 29850 | 29800 | 29850 | 29750 | 1013 |
| 457 | 20230904 | 114300 | 11361920250 | 29800 | 29850 | 29900 | 29800 | 678 |
| 458 | 20230904 | 114200 | 11341687400 | 29850 | 29850 | 29850 | 29800 | 793 |
| 459 | 20230904 | 114100 | 11318023000 | 29850 | 29850 | 29900 | 29850 | 398 |
| 460 | 20230904 | 114000 | 11306142650 | 29850 | 29900 | 29950 | 29850 | 1246 |
| 461 | 20230904 | 113900 | 11268836300 | 29950 | 29900 | 29950 | 29850 | 1485 |
| 462 | 20230904 | 113800 | 11224430900 | 29900 | 29900 | 29900 | 29850 | 838 |
| 463 | 20230904 | 113700 | 11199403250 | 29900 | 29850 | 29900 | 29800 | 428 |
| 464 | 20230904 | 113600 | 11186613050 | 29900 | 29900 | 29900 | 29850 | 792 |
| 465 | 20230904 | 113500 | 11162939650 | 29900 | 29850 | 29900 | 29800 | 964 |
| 466 | 20230904 | 113400 | 11134129000 | 29800 | 29850 | 29900 | 29750 | 1866 |
| 467 | 20230904 | 113300 | 11078505700 | 29850 | 29800 | 29900 | 29800 | 1266 |
| 468 | 20230904 | 113200 | 11040716000 | 29800 | 29900 | 29950 | 29800 | 1616 |
| 469 | 20230904 | 113100 | 10992459500 | 29900 | 29950 | 30050 | 29900 | 6664 |
| 470 | 20230904 | 113000 | 10792679750 | 29950 | 30000 | 30000 | 29900 | 3033 |
| 471 | 20230904 | 112900 | 10701837900 | 30000 | 29900 | 30000 | 29850 | 4410 |
| 472 | 20230904 | 112800 | 10569591500 | 29900 | 29850 | 30000 | 29800 | 6734 |
| 473 | 20230904 | 112700 | 10368043000 | 29850 | 29650 | 29850 | 29650 | 4781 |
| 474 | 20230904 | 112600 | 10225869800 | 29650 | 29650 | 29650 | 29650 | 219 |
| 475 | 20230904 | 112500 | 10219376450 | 29650 | 29700 | 29700 | 29650 | 660 |
| 476 | 20230904 | 112400 | 10199806350 | 29700 | 29600 | 29700 | 29600 | 243 |
| 477 | 20230904 | 112300 | 10192601050 | 29600 | 29650 | 29650 | 29600 | 194 |
| 478 | 20230904 | 112200 | 10186857500 | 29600 | 29600 | 29650 | 29600 | 681 |
| 479 | 20230904 | 112100 | 10166674850 | 29600 | 29550 | 29600 | 29550 | 408 |
| 480 | 20230904 | 112000 | 10154610200 | 29500 | 29500 | 29500 | 29450 | 537 |
| 481 | 20230904 | 111900 | 10138769750 | 29450 | 29500 | 29500 | 29450 | 367 |
| 482 | 20230904 | 111800 | 10127956100 | 29500 | 29500 | 29500 | 29450 | 421 |
| 483 | 20230904 | 111700 | 10115548350 | 29500 | 29500 | 29550 | 29450 | 428 |
| 484 | 20230904 | 111600 | 10102928450 | 29550 | 29550 | 29550 | 29500 | 683 |
| 485 | 20230904 | 111500 | 10082773300 | 29550 | 29550 | 29550 | 29500 | 343 |
| 486 | 20230904 | 111400 | 10072643250 | 29550 | 29650 | 29650 | 29550 | 846 |
| 487 | 20230904 | 111300 | 10047626400 | 29650 | 29650 | 29700 | 29650 | 222 |
| 488 | 20230904 | 111200 | 10041042650 | 29600 | 29650 | 29650 | 29600 | 181 |
| 489 | 20230904 | 111100 | 10035682700 | 29700 | 29650 | 29700 | 29600 | 239 |
| 490 | 20230904 | 111000 | 10028598600 | 29650 | 29650 | 29650 | 29650 | 354 |
| 491 | 20230904 | 110900 | 10018102500 | 29600 | 29650 | 29650 | 29600 | 215 |
| 492 | 20230904 | 110800 | 10011733800 | 29700 | 29500 | 29700 | 29500 | 305 |
| 493 | 20230904 | 110700 | 10002700450 | 29700 | 29650 | 29700 | 29400 | 718 |
| 494 | 20230904 | 110600 | 9981411500 | 29650 | 29450 | 29650 | 29400 | 1850 |
| 495 | 20230904 | 110500 | 9926726400 | 29450 | 29350 | 29450 | 29350 | 747 |
| 496 | 20230904 | 110400 | 9904764450 | 29350 | 29400 | 29400 | 29350 | 521 |
| 497 | 20230904 | 110300 | 9889468050 | 29400 | 29400 | 29400 | 29350 | 1289 |
| 498 | 20230904 | 110200 | 9851635200 | 29400 | 29400 | 29400 | 29400 | 281 |
| 499 | 20230904 | 110100 | 9843373800 | 29400 | 29350 | 29400 | 29350 | 362 |
| 500 | 20230904 | 110000 | 9832742750 | 29350 | 29400 | 29400 | 29350 | 915 |
| 501 | 20230904 | 105900 | 9805877800 | 29400 | 29400 | 29400 | 29400 | 151 |
| 502 | 20230904 | 105800 | 9801438400 | 29400 | 29400 | 29400 | 29350 | 329 |
| 503 | 20230904 | 105700 | 9791767400 | 29400 | 29400 | 29400 | 29350 | 386 |
| 504 | 20230904 | 105600 | 9780426050 | 29400 | 29450 | 29450 | 29350 | 569 |
| 505 | 20230904 | 105500 | 9763706250 | 29450 | 29400 | 29450 | 29400 | 1819 |
| 506 | 20230904 | 105400 | 9710224600 | 29450 | 29450 | 29450 | 29400 | 706 |
| 507 | 20230904 | 105300 | 9689450900 | 29450 | 29450 | 29450 | 29400 | 542 |
| 508 | 20230904 | 105200 | 9673495700 | 29500 | 29500 | 29500 | 29450 | 457 |
| 509 | 20230904 | 105100 | 9660036900 | 29450 | 29500 | 29500 | 29450 | 686 |
| 510 | 20230904 | 105000 | 9639818400 | 29500 | 29450 | 29500 | 29450 | 621 |
| 511 | 20230904 | 104900 | 9621528650 | 29450 | 29550 | 29550 | 29450 | 1825 |
| 512 | 20230904 | 104800 | 9567756250 | 29500 | 29500 | 29500 | 29500 | 421 |
| 513 | 20230904 | 104700 | 9555336750 | 29500 | 29500 | 29550 | 29500 | 414 |
| 514 | 20230904 | 104600 | 9543123550 | 29500 | 29500 | 29500 | 29500 | 1104 |
| 515 | 20230904 | 104500 | 9510555550 | 29550 | 29600 | 29650 | 29550 | 1756 |
| 516 | 20230904 | 104400 | 9458651200 | 29600 | 29600 | 29600 | 29550 | 949 |
| 517 | 20230904 | 104300 | 9430567450 | 29600 | 29600 | 29650 | 29600 | 262 |
| 518 | 20230904 | 104200 | 9422810750 | 29600 | 29600 | 29600 | 29550 | 1264 |
| 519 | 20230904 | 104100 | 9385446750 | 29600 | 29650 | 29650 | 29550 | 794 |
| 520 | 20230904 | 104000 | 9361953750 | 29600 | 29600 | 29600 | 29550 | 419 |
| 521 | 20230904 | 103900 | 9349558000 | 29550 | 29500 | 29550 | 29500 | 333 |
| 522 | 20230904 | 103800 | 9339718100 | 29550 | 29550 | 29550 | 29500 | 529 |
| 523 | 20230904 | 103700 | 9324110350 | 29500 | 29550 | 29600 | 29500 | 3240 |
| 524 | 20230904 | 103600 | 9228491750 | 29600 | 29650 | 29650 | 29550 | 1507 |
| 525 | 20230904 | 103500 | 9183917450 | 29600 | 29700 | 29700 | 29600 | 222 |
| 526 | 20230904 | 103400 | 9177340400 | 29700 | 29700 | 29700 | 29600 | 3690 |
| 527 | 20230904 | 103300 | 9068023250 | 29700 | 29800 | 29800 | 29650 | 1196 |
| 528 | 20230904 | 103200 | 9032485300 | 29750 | 29850 | 29850 | 29750 | 595 |
| 529 | 20230904 | 103100 | 9014732750 | 29850 | 29800 | 29850 | 29750 | 603 |
| 530 | 20230904 | 103000 | 8996778300 | 29800 | 29750 | 29800 | 29650 | 1183 |
| 531 | 20230904 | 102900 | 8961654600 | 29650 | 29700 | 29750 | 29650 | 770 |
| 532 | 20230904 | 102800 | 8938794800 | 29700 | 29650 | 29700 | 29650 | 286 |
| 533 | 20230904 | 102700 | 8930310250 | 29650 | 29750 | 29750 | 29650 | 3347 |
| 534 | 20230904 | 102600 | 8830975600 | 29750 | 29900 | 29900 | 29750 | 1892 |
| 535 | 20230904 | 102500 | 8774574100 | 29850 | 29950 | 29950 | 29850 | 2398 |
| 536 | 20230904 | 102400 | 8702791200 | 30050 | 30050 | 30050 | 30000 | 739 |
| 537 | 20230904 | 102300 | 8680618950 | 30000 | 30000 | 30000 | 30000 | 1416 |
| 538 | 20230904 | 102200 | 8638138950 | 30000 | 30050 | 30100 | 30000 | 1626 |
| 539 | 20230904 | 102100 | 8589333300 | 30050 | 30150 | 30150 | 30050 | 573 |
| 540 | 20230904 | 102000 | 8572099000 | 30100 | 30150 | 30150 | 30100 | 874 |
| 541 | 20230904 | 101900 | 8545765750 | 30150 | 30100 | 30150 | 30100 | 2337 |
| 542 | 20230904 | 101800 | 8475335050 | 30150 | 30100 | 30150 | 30050 | 1818 |
| 543 | 20230904 | 101700 | 8420577900 | 30050 | 30050 | 30100 | 30050 | 604 |
| 544 | 20230904 | 101600 | 8402423200 | 30050 | 30050 | 30100 | 30000 | 2134 |
| 545 | 20230904 | 101500 | 8338292950 | 30150 | 30150 | 30200 | 30100 | 656 |
| 546 | 20230904 | 101400 | 8318523500 | 30200 | 30150 | 30200 | 30150 | 3700 |
| 547 | 20230904 | 101300 | 8206854500 | 30200 | 30200 | 30250 | 30150 | 2048 |
| 548 | 20230904 | 101200 | 8145005250 | 30200 | 30200 | 30250 | 30200 | 3648 |
| 549 | 20230904 | 101100 | 8034834450 | 30200 | 30200 | 30200 | 30150 | 1241 |
| 550 | 20230904 | 101000 | 7997401750 | 30200 | 30200 | 30250 | 30200 | 2251 |
| 551 | 20230904 | 100900 | 7929389200 | 30200 | 30200 | 30200 | 30100 | 3369 |
| 552 | 20230904 | 100800 | 7827754600 | 30100 | 30100 | 30150 | 30100 | 2217 |
| 553 | 20230904 | 100700 | 7760963700 | 30100 | 30200 | 30200 | 30100 | 3232 |
| 554 | 20230904 | 100600 | 7663524300 | 30200 | 30150 | 30200 | 30100 | 3136 |
| 555 | 20230904 | 100500 | 7568923150 | 30150 | 30100 | 30200 | 30100 | 3250 |
| 556 | 20230904 | 100400 | 7470966600 | 30150 | 30000 | 30150 | 30000 | 4787 |
| 557 | 20230904 | 100300 | 7326949200 | 30050 | 29950 | 30050 | 29900 | 3279 |
| 558 | 20230904 | 100200 | 7228615900 | 29950 | 29800 | 29950 | 29800 | 3820 |
| 559 | 20230904 | 100100 | 7114387250 | 29800 | 29850 | 29850 | 29750 | 425 |
| 560 | 20230904 | 100000 | 7101722050 | 29800 | 29800 | 29800 | 29800 | 225 |
| 561 | 20230904 | 095900 | 7095017050 | 29800 | 29700 | 29800 | 29650 | 2858 |
| 562 | 20230904 | 095800 | 7010053550 | 29700 | 29800 | 29800 | 29700 | 724 |
| 563 | 20230904 | 095700 | 6988538500 | 29750 | 29650 | 29750 | 29650 | 904 |
| 564 | 20230904 | 095600 | 6961658450 | 29650 | 29700 | 29700 | 29650 | 826 |
| 565 | 20230904 | 095500 | 6937126500 | 29700 | 29800 | 29800 | 29650 | 1114 |
| 566 | 20230904 | 095400 | 6904032200 | 29750 | 29650 | 29750 | 29650 | 1002 |
| 567 | 20230904 | 095300 | 6874280700 | 29650 | 29600 | 29650 | 29600 | 564 |
| 568 | 20230904 | 095200 | 6857582800 | 29600 | 29600 | 29650 | 29550 | 678 |
| 569 | 20230904 | 095100 | 6837510200 | 29600 | 29600 | 29600 | 29550 | 359 |
| 570 | 20230904 | 095000 | 6826889850 | 29600 | 29650 | 29650 | 29600 | 754 |
| 571 | 20230904 | 094900 | 6804569950 | 29650 | 29650 | 29700 | 29650 | 209 |
| 572 | 20230904 | 094800 | 6798369550 | 29650 | 29650 | 29700 | 29550 | 439 |
| 573 | 20230904 | 094700 | 6785368900 | 29600 | 29650 | 29650 | 29600 | 551 |
| 574 | 20230904 | 094600 | 6769049250 | 29650 | 29600 | 29650 | 29550 | 605 |
| 575 | 20230904 | 094500 | 6751149950 | 29600 | 29550 | 29600 | 29550 | 432 |
| 576 | 20230904 | 094400 | 6738374700 | 29550 | 29550 | 29550 | 29550 | 808 |
| 577 | 20230904 | 094300 | 6714498300 | 29550 | 29600 | 29600 | 29550 | 1464 |
| 578 | 20230904 | 094200 | 6671235550 | 29600 | 29550 | 29650 | 29550 | 286 |
| 579 | 20230904 | 094100 | 6662774150 | 29550 | 29700 | 29700 | 29550 | 776 |
| 580 | 20230904 | 094000 | 6639811400 | 29700 | 29850 | 29850 | 29650 | 2590 |
| 581 | 20230904 | 093900 | 6562787350 | 29850 | 29800 | 29850 | 29750 | 527 |
| 582 | 20230904 | 093800 | 6547080050 | 29800 | 29850 | 29850 | 29800 | 992 |
| 583 | 20230904 | 093700 | 6517480400 | 29850 | 29850 | 29850 | 29750 | 2451 |
| 584 | 20230904 | 093600 | 6444449850 | 29850 | 29850 | 29850 | 29800 | 1921 |
| 585 | 20230904 | 093500 | 6387149250 | 29800 | 29800 | 29850 | 29750 | 1140 |
| 586 | 20230904 | 093400 | 6353176750 | 29800 | 29900 | 29950 | 29800 | 1333 |
| 587 | 20230904 | 093300 | 6313322550 | 29900 | 29800 | 29900 | 29750 | 1722 |
| 588 | 20230904 | 093200 | 6261867500 | 29750 | 29650 | 29800 | 29600 | 2879 |
| 589 | 20230904 | 093100 | 6176382200 | 29650 | 29550 | 29650 | 29500 | 2511 |
| 590 | 20230904 | 093000 | 6102172550 | 29550 | 29700 | 29700 | 29500 | 2161 |
| 591 | 20230904 | 092900 | 6038266000 | 29700 | 29600 | 29750 | 29600 | 976 |
| 592 | 20230904 | 092800 | 6009315550 | 29650 | 29700 | 29750 | 29650 | 1473 |
| 593 | 20230904 | 092700 | 5965564400 | 29700 | 29850 | 29900 | 29550 | 1772 |
| 594 | 20230904 | 092600 | 5912988500 | 29850 | 29850 | 29900 | 29750 | 1149 |
| 595 | 20230904 | 092500 | 5878693750 | 29900 | 29750 | 29900 | 29750 | 3882 |
| 596 | 20230904 | 092400 | 5762857950 | 29750 | 29600 | 29750 | 29550 | 2620 |
| 597 | 20230904 | 092300 | 5685170500 | 29600 | 29600 | 29600 | 29550 | 2499 |
| 598 | 20230904 | 092200 | 5611244950 | 29550 | 29600 | 29650 | 29500 | 1810 |
| 599 | 20230904 | 092100 | 5557709000 | 29600 | 29700 | 29700 | 29550 | 5561 |
| 600 | 20230904 | 092000 | 5392968850 | 29700 | 29850 | 29850 | 29700 | 5726 |
| 601 | 20230904 | 091900 | 5222677500 | 29800 | 30050 | 30050 | 29800 | 2153 |
| 602 | 20230904 | 091800 | 5158208800 | 30050 | 29850 | 30050 | 29800 | 6823 |
| 603 | 20230904 | 091700 | 4953987400 | 29800 | 29900 | 29900 | 29750 | 5570 |
| 604 | 20230904 | 091600 | 4787864250 | 29950 | 30000 | 30000 | 29900 | 5255 |
| 605 | 20230904 | 091500 | 4630469700 | 30050 | 30350 | 30350 | 30050 | 9196 |
| 606 | 20230904 | 091400 | 4352826700 | 30300 | 30350 | 30400 | 30300 | 3001 |
| 607 | 20230904 | 091300 | 4261782150 | 30350 | 30200 | 30350 | 30150 | 8222 |
| 608 | 20230904 | 091200 | 4013181250 | 30200 | 30400 | 30450 | 30150 | 8873 |
| 609 | 20230904 | 091100 | 3744302050 | 30400 | 30550 | 30550 | 30350 | 6756 |
| 610 | 20230904 | 091000 | 3538519100 | 30550 | 30500 | 30550 | 30350 | 11820 |
| 611 | 20230904 | 090900 | 3178752400 | 30500 | 30150 | 30600 | 30150 | 21658 |
| 612 | 20230904 | 090800 | 2518239700 | 30200 | 30250 | 30400 | 30150 | 18354 |
| 613 | 20230904 | 090700 | 1961951400 | 30300 | 29950 | 30300 | 29900 | 24313 |
| 614 | 20230904 | 090600 | 1231231250 | 29900 | 29750 | 29950 | 29700 | 7707 |
| 615 | 20230904 | 090500 | 1001016700 | 29750 | 29650 | 29750 | 29600 | 6785 |
| 616 | 20230904 | 090400 | 799542200 | 29650 | 29650 | 29700 | 29550 | 5082 |
| 617 | 20230904 | 090300 | 648847950 | 29650 | 29500 | 29700 | 29450 | 5016 |
| 618 | 20230904 | 090200 | 500656550 | 29500 | 29400 | 29500 | 29400 | 7490 |
| 619 | 20230904 | 090100 | 279787550 | 29400 | 29300 | 29500 | 29200 | 5633 |
| 620 | 20230904 | 090000 | 114448600 | 29300 | 29100 | 29350 | 29100 | 3839 |