34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 193100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 3 | 20230914 | 193000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20230914 | 192900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20230914 | 192800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20230914 | 192700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20230914 | 192600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20230914 | 192500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20230914 | 192400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20230914 | 192300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20230914 | 192200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20230914 | 192100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20230914 | 192000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20230914 | 191900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20230914 | 191800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20230914 | 191700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20230914 | 191600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20230914 | 191500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20230914 | 191400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20230914 | 191300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20230914 | 191200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20230914 | 191100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20230914 | 191000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20230914 | 190900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20230914 | 190800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20230914 | 190700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20230914 | 190600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20230914 | 190500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20230914 | 190400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20230914 | 190300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20230914 | 190200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20230914 | 190100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 33 | 20230914 | 190000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20230914 | 185900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20230914 | 185800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20230914 | 185700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20230914 | 185600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20230914 | 185500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20230914 | 185400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20230914 | 185300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20230914 | 185200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20230914 | 185100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20230914 | 185000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20230914 | 184900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20230914 | 184800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20230914 | 184700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20230914 | 184600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20230914 | 184500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20230914 | 184400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20230914 | 184300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20230914 | 184200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20230914 | 184100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20230914 | 184000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20230914 | 183900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20230914 | 183800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20230914 | 183700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20230914 | 183600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20230914 | 183500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20230914 | 183400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20230914 | 183300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20230914 | 183200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20230914 | 183100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 63 | 20230914 | 183000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20230914 | 182900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20230914 | 182800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20230914 | 182700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20230914 | 182600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20230914 | 182500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20230914 | 182400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20230914 | 182300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20230914 | 182200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20230914 | 182100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20230914 | 182000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20230914 | 181900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20230914 | 181800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20230914 | 181700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20230914 | 181600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20230914 | 181500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20230914 | 181400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20230914 | 181300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20230914 | 181200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20230914 | 181100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20230914 | 181000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20230914 | 180900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20230914 | 180800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20230914 | 180700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20230914 | 180600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20230914 | 180500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20230914 | 180400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20230914 | 180300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20230914 | 180200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20230914 | 180100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 93 | 20230914 | 180000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20230914 | 175900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20230914 | 175800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20230914 | 175700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20230914 | 175600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20230914 | 175500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20230914 | 175400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20230914 | 175300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20230914 | 175200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20230914 | 175100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20230914 | 175000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20230914 | 174900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20230914 | 174800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20230914 | 174700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20230914 | 174600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20230914 | 174500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20230914 | 174400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20230914 | 174300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20230914 | 174200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20230914 | 174100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20230914 | 174000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20230914 | 173900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20230914 | 173800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20230914 | 173700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20230914 | 173600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20230914 | 173500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20230914 | 173400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20230914 | 173300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20230914 | 173200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20230914 | 173100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 123 | 20230914 | 173000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20230914 | 172900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20230914 | 172800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20230914 | 172700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20230914 | 172600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20230914 | 172500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20230914 | 172400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20230914 | 172300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20230914 | 172200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20230914 | 172100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20230914 | 172000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20230914 | 171900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20230914 | 171800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20230914 | 171700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20230914 | 171600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20230914 | 171500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20230914 | 171400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20230914 | 171300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20230914 | 171200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20230914 | 171100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20230914 | 171000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20230914 | 170900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20230914 | 170800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20230914 | 170700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20230914 | 170600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20230914 | 170500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20230914 | 170400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20230914 | 170300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20230914 | 170200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20230914 | 170100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 153 | 20230914 | 170000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20230914 | 165900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20230914 | 165800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20230914 | 165700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20230914 | 165600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20230914 | 165500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20230914 | 165400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20230914 | 165300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20230914 | 165200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20230914 | 165100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20230914 | 165000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20230914 | 164900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20230914 | 164800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20230914 | 164700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20230914 | 164600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20230914 | 164500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20230914 | 164400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20230914 | 164300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20230914 | 164200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20230914 | 164100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20230914 | 164000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20230914 | 163900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20230914 | 163800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20230914 | 163700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20230914 | 163600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20230914 | 163500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20230914 | 163400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20230914 | 163300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20230914 | 163200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20230914 | 163100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 183 | 20230914 | 163000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20230914 | 162900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20230914 | 162800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20230914 | 162700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20230914 | 162600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20230914 | 162500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20230914 | 162400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20230914 | 162300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20230914 | 162200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20230914 | 162100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20230914 | 162000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20230914 | 161900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20230914 | 161800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20230914 | 161700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20230914 | 161600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20230914 | 161500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20230914 | 161400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20230914 | 161300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20230914 | 161200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20230914 | 161100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20230914 | 161000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20230914 | 160900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20230914 | 160800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20230914 | 160700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20230914 | 160600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20230914 | 160500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20230914 | 160400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20230914 | 160300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20230914 | 160200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 212 | 20230914 | 160100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 213 | 20230914 | 160000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 214 | 20230914 | 155900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 215 | 20230914 | 155800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 216 | 20230914 | 155700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 217 | 20230914 | 155600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 218 | 20230914 | 155500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 219 | 20230914 | 155400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 220 | 20230914 | 155300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 221 | 20230914 | 155200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 222 | 20230914 | 155100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 223 | 20230914 | 155000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 224 | 20230914 | 154900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 225 | 20230914 | 154800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 226 | 20230914 | 154700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 227 | 20230914 | 154600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 228 | 20230914 | 154500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 229 | 20230914 | 154400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 230 | 20230914 | 154300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 231 | 20230914 | 154200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 232 | 20230914 | 154100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 233 | 20230914 | 154000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 234 | 20230914 | 153900 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 235 | 20230914 | 153800 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 236 | 20230914 | 153700 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 237 | 20230914 | 153600 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 238 | 20230914 | 153500 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 239 | 20230914 | 153400 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 240 | 20230914 | 153300 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 241 | 20230914 | 153200 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 242 | 20230914 | 153100 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 243 | 20230914 | 153000 | 24451161950 | 30400 | 30400 | 30400 | 30400 | 91026 |
| 244 | 20230914 | 152900 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 245 | 20230914 | 152800 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 246 | 20230914 | 152700 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 247 | 20230914 | 152600 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 248 | 20230914 | 152500 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 249 | 20230914 | 152400 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 250 | 20230914 | 152300 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 251 | 20230914 | 152200 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 252 | 20230914 | 152100 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 253 | 20230914 | 152000 | 21683971550 | 30150 | 30150 | 30150 | 30150 | 0 |
| 254 | 20230914 | 151900 | 21683971550 | 30150 | 30250 | 30300 | 30150 | 1614 |
| 255 | 20230914 | 151800 | 21635234300 | 30250 | 30250 | 30300 | 30250 | 1033 |
| 256 | 20230914 | 151700 | 21603983900 | 30300 | 30350 | 30350 | 30250 | 1352 |
| 257 | 20230914 | 151600 | 21563010650 | 30300 | 30350 | 30400 | 30250 | 2024 |
| 258 | 20230914 | 151500 | 21501619300 | 30350 | 30350 | 30400 | 30300 | 2812 |
| 259 | 20230914 | 151400 | 21416284300 | 30350 | 30300 | 30400 | 30300 | 2245 |
| 260 | 20230914 | 151300 | 21348135450 | 30350 | 30250 | 30400 | 30250 | 3099 |
| 261 | 20230914 | 151200 | 21254112350 | 30300 | 30300 | 30350 | 30250 | 3097 |
| 262 | 20230914 | 151100 | 21160168350 | 30300 | 30300 | 30350 | 30250 | 3846 |
| 263 | 20230914 | 151000 | 21043609100 | 30300 | 30250 | 30350 | 30200 | 12338 |
| 264 | 20230914 | 150900 | 20670097850 | 30200 | 30150 | 30250 | 30150 | 3257 |
| 265 | 20230914 | 150800 | 20571745550 | 30200 | 30150 | 30250 | 30100 | 1713 |
| 266 | 20230914 | 150700 | 20520029800 | 30150 | 30200 | 30200 | 30150 | 2351 |
| 267 | 20230914 | 150600 | 20449044050 | 30150 | 30150 | 30200 | 30100 | 1933 |
| 268 | 20230914 | 150500 | 20390728750 | 30150 | 30200 | 30200 | 30100 | 1777 |
| 269 | 20230914 | 150400 | 20337100850 | 30150 | 30150 | 30200 | 30100 | 3206 |
| 270 | 20230914 | 150300 | 20240410100 | 30100 | 30100 | 30150 | 30050 | 3171 |
| 271 | 20230914 | 150200 | 20144841400 | 30050 | 30100 | 30150 | 30050 | 2013 |
| 272 | 20230914 | 150100 | 20084229200 | 30100 | 30100 | 30150 | 30050 | 2096 |
| 273 | 20230914 | 150000 | 20021166250 | 30100 | 30050 | 30100 | 30000 | 1167 |
| 274 | 20230914 | 145900 | 19986051450 | 30050 | 30000 | 30100 | 30000 | 1587 |
| 275 | 20230914 | 145800 | 19938332050 | 30050 | 30050 | 30100 | 30050 | 839 |
| 276 | 20230914 | 145700 | 19913095650 | 30050 | 30150 | 30150 | 30050 | 1225 |
| 277 | 20230914 | 145600 | 19876186900 | 30100 | 30150 | 30150 | 30050 | 958 |
| 278 | 20230914 | 145500 | 19847327950 | 30100 | 30100 | 30150 | 30050 | 1253 |
| 279 | 20230914 | 145400 | 19809601450 | 30050 | 30100 | 30100 | 30050 | 1238 |
| 280 | 20230914 | 145300 | 19772354050 | 30100 | 30050 | 30150 | 30050 | 1112 |
| 281 | 20230914 | 145200 | 19738904550 | 30100 | 30100 | 30100 | 30050 | 1468 |
| 282 | 20230914 | 145100 | 19694740050 | 30050 | 30100 | 30100 | 30050 | 764 |
| 283 | 20230914 | 145000 | 19671760350 | 30050 | 30100 | 30100 | 30050 | 871 |
| 284 | 20230914 | 144900 | 19645565750 | 30100 | 30050 | 30150 | 30050 | 1409 |
| 285 | 20230914 | 144800 | 19603173650 | 30050 | 30100 | 30100 | 30050 | 1367 |
| 286 | 20230914 | 144700 | 19562038850 | 30050 | 30050 | 30100 | 30000 | 1926 |
| 287 | 20230914 | 144600 | 19504098850 | 30000 | 30050 | 30050 | 30000 | 1038 |
| 288 | 20230914 | 144500 | 19472930250 | 30000 | 30100 | 30100 | 30000 | 1069 |
| 289 | 20230914 | 144400 | 19440809800 | 30050 | 30050 | 30100 | 30000 | 860 |
| 290 | 20230914 | 144300 | 19414977550 | 30050 | 30050 | 30100 | 30000 | 1077 |
| 291 | 20230914 | 144200 | 19382591550 | 30050 | 30050 | 30100 | 30000 | 759 |
| 292 | 20230914 | 144100 | 19359769300 | 30050 | 30050 | 30100 | 30000 | 1125 |
| 293 | 20230914 | 144000 | 19325968400 | 30100 | 30050 | 30100 | 30000 | 1372 |
| 294 | 20230914 | 143900 | 19284720600 | 30050 | 30100 | 30100 | 30000 | 1234 |
| 295 | 20230914 | 143800 | 19247625500 | 30050 | 30050 | 30100 | 30000 | 773 |
| 296 | 20230914 | 143700 | 19224391550 | 30000 | 30000 | 30050 | 29950 | 888 |
| 297 | 20230914 | 143600 | 19197724700 | 30000 | 30050 | 30100 | 30000 | 1043 |
| 298 | 20230914 | 143500 | 19166400350 | 30050 | 30050 | 30100 | 30000 | 1277 |
| 299 | 20230914 | 143400 | 19128019400 | 30100 | 30100 | 30100 | 30050 | 2164 |
| 300 | 20230914 | 143300 | 19062976450 | 30100 | 30000 | 30100 | 30000 | 1782 |
| 301 | 20230914 | 143200 | 19009433400 | 30000 | 30000 | 30050 | 29950 | 1227 |
| 302 | 20230914 | 143100 | 18972603150 | 30050 | 30000 | 30050 | 29950 | 835 |
| 303 | 20230914 | 143000 | 18947554000 | 30050 | 30100 | 30100 | 30000 | 1288 |
| 304 | 20230914 | 142900 | 18908846700 | 30100 | 30100 | 30100 | 30000 | 1011 |
| 305 | 20230914 | 142800 | 18878455950 | 30100 | 30050 | 30100 | 29950 | 3326 |
| 306 | 20230914 | 142700 | 18778589600 | 30050 | 30150 | 30150 | 30050 | 1020 |
| 307 | 20230914 | 142600 | 18747900250 | 30150 | 30100 | 30150 | 30050 | 836 |
| 308 | 20230914 | 142500 | 18722743600 | 30100 | 30150 | 30150 | 29950 | 3443 |
| 309 | 20230914 | 142400 | 18619313800 | 30100 | 30150 | 30150 | 30050 | 1133 |
| 310 | 20230914 | 142300 | 18585196900 | 30150 | 30100 | 30150 | 30100 | 772 |
| 311 | 20230914 | 142200 | 18561945650 | 30100 | 30150 | 30150 | 30100 | 1013 |
| 312 | 20230914 | 142100 | 18531424350 | 30150 | 30150 | 30200 | 30100 | 2164 |
| 313 | 20230914 | 142000 | 18466218900 | 30150 | 30150 | 30200 | 30100 | 1714 |
| 314 | 20230914 | 141900 | 18414525750 | 30150 | 30250 | 30250 | 30150 | 1085 |
| 315 | 20230914 | 141800 | 18381750200 | 30250 | 30250 | 30300 | 30250 | 833 |
| 316 | 20230914 | 141700 | 18356530100 | 30200 | 30250 | 30300 | 30150 | 939 |
| 317 | 20230914 | 141600 | 18328132500 | 30250 | 30200 | 30250 | 30150 | 2056 |
| 318 | 20230914 | 141500 | 18265992300 | 30200 | 30250 | 30250 | 30150 | 1426 |
| 319 | 20230914 | 141400 | 18222898750 | 30250 | 30200 | 30300 | 30200 | 798 |
| 320 | 20230914 | 141300 | 18198770950 | 30200 | 30250 | 30300 | 30200 | 1001 |
| 321 | 20230914 | 141200 | 18168470550 | 30250 | 30250 | 30300 | 30200 | 974 |
| 322 | 20230914 | 141100 | 18138980500 | 30250 | 30250 | 30300 | 30200 | 1178 |
| 323 | 20230914 | 141000 | 18103345950 | 30250 | 30250 | 30300 | 30200 | 1497 |
| 324 | 20230914 | 140900 | 18058071500 | 30250 | 30200 | 30300 | 30200 | 1010 |
| 325 | 20230914 | 140800 | 18027502000 | 30250 | 30300 | 30300 | 30250 | 996 |
| 326 | 20230914 | 140700 | 17997347800 | 30300 | 30250 | 30300 | 30200 | 1283 |
| 327 | 20230914 | 140600 | 17958533100 | 30200 | 30300 | 30300 | 30200 | 1853 |
| 328 | 20230914 | 140500 | 17902501100 | 30250 | 30300 | 30300 | 30200 | 2473 |
| 329 | 20230914 | 140400 | 17827680000 | 30300 | 30200 | 30300 | 30200 | 1361 |
| 330 | 20230914 | 140300 | 17786492750 | 30250 | 30300 | 30300 | 30200 | 1155 |
| 331 | 20230914 | 140200 | 17751534200 | 30300 | 30250 | 30300 | 30250 | 1029 |
| 332 | 20230914 | 140100 | 17720369550 | 30300 | 30250 | 30300 | 30250 | 1457 |
| 333 | 20230914 | 140000 | 17676257050 | 30250 | 30300 | 30300 | 30200 | 1047 |
| 334 | 20230914 | 135900 | 17644554850 | 30250 | 30300 | 30300 | 30250 | 972 |
| 335 | 20230914 | 135800 | 17615128050 | 30300 | 30200 | 30300 | 30200 | 1739 |
| 336 | 20230914 | 135700 | 17562549750 | 30200 | 30300 | 30300 | 30200 | 1363 |
| 337 | 20230914 | 135600 | 17521296600 | 30300 | 30250 | 30300 | 30200 | 2108 |
| 338 | 20230914 | 135500 | 17457513700 | 30250 | 30250 | 30300 | 30200 | 2196 |
| 339 | 20230914 | 135400 | 17391111750 | 30300 | 30300 | 30350 | 30250 | 2299 |
| 340 | 20230914 | 135300 | 17321449700 | 30350 | 30400 | 30400 | 30300 | 2014 |
| 341 | 20230914 | 135200 | 17260287850 | 30400 | 30300 | 30450 | 30300 | 13873 |
| 342 | 20230914 | 135100 | 16838430250 | 30300 | 30250 | 30300 | 30200 | 7275 |
| 343 | 20230914 | 135000 | 16618132700 | 30300 | 30150 | 30300 | 30150 | 8576 |
| 344 | 20230914 | 134900 | 16358903400 | 30150 | 30100 | 30150 | 30000 | 6284 |
| 345 | 20230914 | 134800 | 16169696750 | 30000 | 30050 | 30100 | 30000 | 5648 |
| 346 | 20230914 | 134700 | 15999839850 | 30050 | 30100 | 30100 | 30000 | 1591 |
| 347 | 20230914 | 134600 | 15952028600 | 30000 | 29950 | 30100 | 29950 | 5157 |
| 348 | 20230914 | 134500 | 15797119100 | 30000 | 29950 | 30000 | 29950 | 749 |
| 349 | 20230914 | 134400 | 15774673300 | 29950 | 30000 | 30050 | 29950 | 680 |
| 350 | 20230914 | 134300 | 15754275200 | 30050 | 30050 | 30050 | 30000 | 3265 |
| 351 | 20230914 | 134200 | 15656286550 | 30050 | 30000 | 30050 | 30000 | 1317 |
| 352 | 20230914 | 134100 | 15616743700 | 30050 | 30050 | 30050 | 30000 | 1080 |
| 353 | 20230914 | 134000 | 15584315000 | 30050 | 30000 | 30100 | 30000 | 2726 |
| 354 | 20230914 | 133900 | 15502419100 | 30050 | 30000 | 30050 | 30000 | 928 |
| 355 | 20230914 | 133800 | 15474555400 | 30000 | 30050 | 30050 | 30000 | 458 |
| 356 | 20230914 | 133700 | 15460810450 | 30050 | 30100 | 30100 | 29950 | 1959 |
| 357 | 20230914 | 133600 | 15401983550 | 30050 | 30000 | 30100 | 30000 | 2979 |
| 358 | 20230914 | 133500 | 15312408800 | 30000 | 30000 | 30100 | 30000 | 1429 |
| 359 | 20230914 | 133400 | 15269482300 | 30050 | 30000 | 30100 | 30000 | 1890 |
| 360 | 20230914 | 133300 | 15212737050 | 30000 | 30050 | 30100 | 30000 | 1673 |
| 361 | 20230914 | 133200 | 15162460450 | 30050 | 30050 | 30100 | 30050 | 1511 |
| 362 | 20230914 | 133100 | 15117021200 | 30050 | 30100 | 30100 | 30050 | 2421 |
| 363 | 20230914 | 133000 | 15044250250 | 30050 | 30050 | 30100 | 30000 | 2921 |
| 364 | 20230914 | 132900 | 14956435150 | 30050 | 30000 | 30050 | 30000 | 2146 |
| 365 | 20230914 | 132800 | 14891970450 | 30050 | 29950 | 30050 | 29950 | 13638 |
| 366 | 20230914 | 132700 | 14482746200 | 29950 | 30000 | 30000 | 29950 | 1775 |
| 367 | 20230914 | 132600 | 14429517050 | 29950 | 30000 | 30000 | 29950 | 2496 |
| 368 | 20230914 | 132500 | 14354669950 | 29950 | 29900 | 30000 | 29900 | 5662 |
| 369 | 20230914 | 132400 | 14185086650 | 29900 | 29950 | 29950 | 29900 | 2061 |
| 370 | 20230914 | 132300 | 14123388550 | 29950 | 29900 | 29950 | 29900 | 1573 |
| 371 | 20230914 | 132200 | 14076289250 | 29950 | 29900 | 29950 | 29900 | 775 |
| 372 | 20230914 | 132100 | 14053088800 | 29900 | 29950 | 29950 | 29900 | 2279 |
| 373 | 20230914 | 132000 | 13984888950 | 29950 | 29900 | 29950 | 29850 | 3297 |
| 374 | 20230914 | 131900 | 13886177800 | 29850 | 29900 | 29950 | 29850 | 7326 |
| 375 | 20230914 | 131800 | 13666977350 | 29900 | 29900 | 29900 | 29850 | 1690 |
| 376 | 20230914 | 131700 | 13616459200 | 29850 | 29900 | 29900 | 29850 | 1291 |
| 377 | 20230914 | 131600 | 13577893150 | 29900 | 29900 | 29900 | 29850 | 1304 |
| 378 | 20230914 | 131500 | 13538909900 | 29900 | 29900 | 29900 | 29850 | 1346 |
| 379 | 20230914 | 131400 | 13498675550 | 29900 | 29900 | 29900 | 29850 | 1923 |
| 380 | 20230914 | 131300 | 13441251550 | 29900 | 29950 | 29950 | 29850 | 3263 |
| 381 | 20230914 | 131200 | 13343616200 | 29950 | 29750 | 29950 | 29750 | 9352 |
| 382 | 20230914 | 131100 | 13064148250 | 29800 | 29850 | 29900 | 29750 | 5011 |
| 383 | 20230914 | 131000 | 12914688350 | 29900 | 29900 | 29900 | 29850 | 2158 |
| 384 | 20230914 | 130900 | 12850235750 | 29850 | 29900 | 29900 | 29850 | 1029 |
| 385 | 20230914 | 130800 | 12819491650 | 29850 | 29850 | 29900 | 29850 | 1431 |
| 386 | 20230914 | 130700 | 12776758900 | 29850 | 29850 | 29850 | 29800 | 770 |
| 387 | 20230914 | 130600 | 12753781600 | 29800 | 29850 | 29900 | 29800 | 1454 |
| 388 | 20230914 | 130500 | 12710373000 | 29850 | 29850 | 29900 | 29850 | 908 |
| 389 | 20230914 | 130400 | 12683233050 | 29900 | 29800 | 29900 | 29800 | 903 |
| 390 | 20230914 | 130300 | 12656283350 | 29800 | 29850 | 29850 | 29800 | 1563 |
| 391 | 20230914 | 130200 | 12609634000 | 29800 | 29800 | 29850 | 29750 | 982 |
| 392 | 20230914 | 130100 | 12580355350 | 29750 | 29750 | 29800 | 29750 | 513 |
| 393 | 20230914 | 130000 | 12565077250 | 29750 | 29750 | 29800 | 29700 | 933 |
| 394 | 20230914 | 125900 | 12537295850 | 29800 | 29850 | 29850 | 29800 | 565 |
| 395 | 20230914 | 125800 | 12520457600 | 29800 | 29800 | 29850 | 29800 | 259 |
| 396 | 20230914 | 125700 | 12512729450 | 29800 | 29800 | 29850 | 29750 | 435 |
| 397 | 20230914 | 125600 | 12499755250 | 29850 | 29800 | 29850 | 29800 | 105 |
| 398 | 20230914 | 125500 | 12496624750 | 29750 | 29800 | 29850 | 29750 | 968 |
| 399 | 20230914 | 125400 | 12467736600 | 29800 | 29850 | 29850 | 29750 | 222 |
| 400 | 20230914 | 125300 | 12461123500 | 29800 | 29850 | 29850 | 29800 | 900 |
| 401 | 20230914 | 125200 | 12434263600 | 29850 | 29850 | 29900 | 29850 | 621 |
| 402 | 20230914 | 125100 | 12415723450 | 29900 | 29850 | 29900 | 29850 | 1015 |
| 403 | 20230914 | 125000 | 12385406900 | 29850 | 29850 | 29850 | 29800 | 760 |
| 404 | 20230914 | 124900 | 12362729500 | 29850 | 29800 | 29850 | 29800 | 493 |
| 405 | 20230914 | 124800 | 12348015700 | 29850 | 29750 | 29850 | 29700 | 4072 |
| 406 | 20230914 | 124700 | 12226660800 | 29800 | 29750 | 29800 | 29750 | 859 |
| 407 | 20230914 | 124600 | 12201095150 | 29800 | 29800 | 29800 | 29750 | 345 |
| 408 | 20230914 | 124500 | 12190820000 | 29750 | 29800 | 29800 | 29750 | 337 |
| 409 | 20230914 | 124400 | 12180792450 | 29750 | 29800 | 29800 | 29750 | 45 |
| 410 | 20230914 | 124300 | 12179451700 | 29750 | 29750 | 29800 | 29750 | 373 |
| 411 | 20230914 | 124200 | 12168344600 | 29800 | 29800 | 29800 | 29750 | 95 |
| 412 | 20230914 | 124100 | 12165513700 | 29800 | 29800 | 29800 | 29750 | 180 |
| 413 | 20230914 | 124000 | 12160150100 | 29750 | 29800 | 29800 | 29750 | 280 |
| 414 | 20230914 | 123900 | 12151811900 | 29750 | 29750 | 29800 | 29750 | 926 |
| 415 | 20230914 | 123800 | 12124259500 | 29800 | 29800 | 29800 | 29750 | 159 |
| 416 | 20230914 | 123700 | 12119522300 | 29800 | 29800 | 29800 | 29750 | 110 |
| 417 | 20230914 | 123600 | 12116244950 | 29800 | 29750 | 29800 | 29700 | 290 |
| 418 | 20230914 | 123500 | 12107611700 | 29750 | 29800 | 29800 | 29700 | 331 |
| 419 | 20230914 | 123400 | 12097765000 | 29750 | 29750 | 29800 | 29700 | 107 |
| 420 | 20230914 | 123300 | 12094581750 | 29800 | 29750 | 29800 | 29750 | 601 |
| 421 | 20230914 | 123200 | 12076692700 | 29800 | 29750 | 29800 | 29750 | 181 |
| 422 | 20230914 | 123100 | 12071302700 | 29750 | 29800 | 29800 | 29750 | 302 |
| 423 | 20230914 | 123000 | 12062310850 | 29800 | 29800 | 29850 | 29750 | 914 |
| 424 | 20230914 | 122900 | 12035077850 | 29850 | 29800 | 29850 | 29800 | 476 |
| 425 | 20230914 | 122800 | 12020891300 | 29850 | 29850 | 29850 | 29800 | 395 |
| 426 | 20230914 | 122700 | 12009111650 | 29850 | 29700 | 29850 | 29700 | 5066 |
| 427 | 20230914 | 122600 | 11858327250 | 29700 | 29700 | 29750 | 29650 | 830 |
| 428 | 20230914 | 122500 | 11833677650 | 29700 | 29700 | 29750 | 29700 | 198 |
| 429 | 20230914 | 122400 | 11827793150 | 29750 | 29800 | 29800 | 29700 | 101 |
| 430 | 20230914 | 122300 | 11824786500 | 29750 | 29750 | 29800 | 29750 | 596 |
| 431 | 20230914 | 122200 | 11807034350 | 29750 | 29750 | 29750 | 29700 | 376 |
| 432 | 20230914 | 122100 | 11795859900 | 29800 | 29700 | 29800 | 29700 | 360 |
| 433 | 20230914 | 122000 | 11785143050 | 29700 | 29800 | 29800 | 29700 | 224 |
| 434 | 20230914 | 121900 | 11778474000 | 29750 | 29700 | 29750 | 29650 | 354 |
| 435 | 20230914 | 121800 | 11767954100 | 29750 | 29750 | 29800 | 29550 | 652 |
| 436 | 20230914 | 121700 | 11748571400 | 29750 | 29650 | 29750 | 29600 | 82 |
| 437 | 20230914 | 121600 | 11746136150 | 29750 | 29750 | 29800 | 29700 | 871 |
| 438 | 20230914 | 121500 | 11720216850 | 29750 | 29600 | 29750 | 29600 | 1584 |
| 439 | 20230914 | 121400 | 11673180750 | 29650 | 29650 | 29650 | 29600 | 178 |
| 440 | 20230914 | 121300 | 11667903100 | 29600 | 29550 | 29650 | 29550 | 330 |
| 441 | 20230914 | 121200 | 11658137050 | 29550 | 29600 | 29650 | 29550 | 178 |
| 442 | 20230914 | 121100 | 11652868250 | 29600 | 29600 | 29700 | 29550 | 1599 |
| 443 | 20230914 | 121000 | 11605484750 | 29650 | 29650 | 29650 | 29600 | 990 |
| 444 | 20230914 | 120900 | 11576168500 | 29650 | 29750 | 29750 | 29450 | 6584 |
| 445 | 20230914 | 120800 | 11381423950 | 29750 | 29700 | 29750 | 29700 | 241 |
| 446 | 20230914 | 120700 | 11374265250 | 29750 | 29800 | 29800 | 29750 | 237 |
| 447 | 20230914 | 120600 | 11367214000 | 29750 | 29700 | 29800 | 29700 | 217 |
| 448 | 20230914 | 120500 | 11360755400 | 29750 | 29700 | 29750 | 29700 | 715 |
| 449 | 20230914 | 120400 | 11339484500 | 29750 | 29750 | 29800 | 29750 | 98 |
| 450 | 20230914 | 120300 | 11336566950 | 29750 | 29750 | 29750 | 29700 | 448 |
| 451 | 20230914 | 120200 | 11323241350 | 29700 | 29750 | 29750 | 29700 | 129 |
| 452 | 20230914 | 120100 | 11319409300 | 29750 | 29750 | 29750 | 29700 | 621 |
| 453 | 20230914 | 120000 | 11300935400 | 29750 | 29700 | 29750 | 29700 | 390 |
| 454 | 20230914 | 115900 | 11289350550 | 29700 | 29800 | 29800 | 29700 | 766 |
| 455 | 20230914 | 115800 | 11266587750 | 29700 | 29800 | 29800 | 29700 | 93 |
| 456 | 20230914 | 115700 | 11263820900 | 29800 | 29750 | 29800 | 29700 | 180 |
| 457 | 20230914 | 115600 | 11258468050 | 29700 | 29700 | 29800 | 29700 | 750 |
| 458 | 20230914 | 115500 | 11236156250 | 29750 | 29750 | 29750 | 29700 | 667 |
| 459 | 20230914 | 115400 | 11216320350 | 29750 | 29700 | 29750 | 29700 | 144 |
| 460 | 20230914 | 115300 | 11212037250 | 29700 | 29750 | 29750 | 29700 | 512 |
| 461 | 20230914 | 115200 | 11196827200 | 29750 | 29700 | 29750 | 29700 | 117 |
| 462 | 20230914 | 115100 | 11193349800 | 29750 | 29700 | 29750 | 29650 | 838 |
| 463 | 20230914 | 115000 | 11168470400 | 29650 | 29750 | 29750 | 29650 | 340 |
| 464 | 20230914 | 114900 | 11158374000 | 29700 | 29650 | 29700 | 29650 | 1036 |
| 465 | 20230914 | 114800 | 11127612550 | 29600 | 29700 | 29700 | 29600 | 1562 |
| 466 | 20230914 | 114700 | 11081299550 | 29700 | 29750 | 29750 | 29700 | 174 |
| 467 | 20230914 | 114600 | 11076128750 | 29700 | 29700 | 29700 | 29700 | 537 |
| 468 | 20230914 | 114500 | 11060179850 | 29700 | 29750 | 29750 | 29700 | 227 |
| 469 | 20230914 | 114400 | 11053432200 | 29700 | 29750 | 29750 | 29700 | 536 |
| 470 | 20230914 | 114300 | 11037497300 | 29750 | 29750 | 29800 | 29750 | 280 |
| 471 | 20230914 | 114200 | 11029164550 | 29750 | 29800 | 29800 | 29750 | 306 |
| 472 | 20230914 | 114100 | 11020057200 | 29800 | 29750 | 29800 | 29700 | 232 |
| 473 | 20230914 | 114000 | 11013155600 | 29750 | 29750 | 29800 | 29700 | 844 |
| 474 | 20230914 | 113900 | 10988027350 | 29750 | 29800 | 29800 | 29700 | 293 |
| 475 | 20230914 | 113800 | 10979304300 | 29800 | 29650 | 29800 | 29650 | 1374 |
| 476 | 20230914 | 113700 | 10938417550 | 29700 | 29750 | 29750 | 29650 | 919 |
| 477 | 20230914 | 113600 | 10911125600 | 29750 | 29800 | 29800 | 29750 | 1861 |
| 478 | 20230914 | 113500 | 10855674700 | 29800 | 29700 | 29800 | 29650 | 1539 |
| 479 | 20230914 | 113400 | 10809908100 | 29700 | 29700 | 29800 | 29700 | 882 |
| 480 | 20230914 | 113300 | 10783687900 | 29750 | 29800 | 29800 | 29700 | 845 |
| 481 | 20230914 | 113200 | 10758554500 | 29800 | 29800 | 29850 | 29700 | 1104 |
| 482 | 20230914 | 113100 | 10725679100 | 29800 | 29850 | 29850 | 29750 | 751 |
| 483 | 20230914 | 113000 | 10703289850 | 29800 | 29850 | 29900 | 29750 | 1707 |
| 484 | 20230914 | 112900 | 10652341800 | 29900 | 30050 | 30050 | 29750 | 2321 |
| 485 | 20230914 | 112800 | 10582847150 | 30050 | 30050 | 30100 | 30000 | 6484 |
| 486 | 20230914 | 112700 | 10387885700 | 30050 | 30050 | 30100 | 29950 | 7578 |
| 487 | 20230914 | 112600 | 10160000950 | 30100 | 30000 | 30100 | 29950 | 16761 |
| 488 | 20230914 | 112500 | 9656810800 | 29950 | 29950 | 30000 | 29800 | 9741 |
| 489 | 20230914 | 112400 | 9365018400 | 29950 | 29900 | 29950 | 29850 | 8793 |
| 490 | 20230914 | 112300 | 9101806050 | 29900 | 29900 | 29900 | 29850 | 8361 |
| 491 | 20230914 | 112200 | 8851926050 | 29900 | 29800 | 29900 | 29800 | 8120 |
| 492 | 20230914 | 112100 | 8609391550 | 29850 | 29750 | 29850 | 29750 | 6683 |
| 493 | 20230914 | 112000 | 8410230550 | 29800 | 29650 | 29800 | 29650 | 6918 |
| 494 | 20230914 | 111900 | 8204336250 | 29700 | 29600 | 29750 | 29550 | 4951 |
| 495 | 20230914 | 111800 | 8057410900 | 29600 | 29650 | 29700 | 29600 | 2853 |
| 496 | 20230914 | 111700 | 7972754600 | 29700 | 29700 | 29700 | 29650 | 4549 |
| 497 | 20230914 | 111600 | 7837660650 | 29700 | 29600 | 29700 | 29600 | 4007 |
| 498 | 20230914 | 111500 | 7718898100 | 29600 | 29550 | 29600 | 29550 | 7371 |
| 499 | 20230914 | 111400 | 7500802500 | 29550 | 29550 | 29600 | 29550 | 1451 |
| 500 | 20230914 | 111300 | 7457914000 | 29600 | 29450 | 29600 | 29450 | 21787 |
| 501 | 20230914 | 111200 | 6815048100 | 29450 | 29450 | 29500 | 29400 | 7355 |
| 502 | 20230914 | 111100 | 6598419850 | 29400 | 29400 | 29450 | 29350 | 5093 |
| 503 | 20230914 | 111000 | 6448712000 | 29350 | 29400 | 29400 | 29350 | 364 |
| 504 | 20230914 | 110900 | 6438019800 | 29400 | 29350 | 29400 | 29350 | 974 |
| 505 | 20230914 | 110800 | 6409421100 | 29400 | 29350 | 29400 | 29300 | 1830 |
| 506 | 20230914 | 110700 | 6355699750 | 29350 | 29300 | 29350 | 29250 | 11382 |
| 507 | 20230914 | 110600 | 6022130100 | 29300 | 29300 | 29300 | 29250 | 784 |
| 508 | 20230914 | 110500 | 5999168900 | 29300 | 29300 | 29300 | 29250 | 549 |
| 509 | 20230914 | 110400 | 5983084950 | 29250 | 29250 | 29300 | 29250 | 182 |
| 510 | 20230914 | 110300 | 5977754400 | 29250 | 29250 | 29300 | 29250 | 530 |
| 511 | 20230914 | 110200 | 5962229500 | 29250 | 29200 | 29300 | 29200 | 4160 |
| 512 | 20230914 | 110100 | 5840577300 | 29200 | 29200 | 29200 | 29150 | 4196 |
| 513 | 20230914 | 110000 | 5718059100 | 29150 | 29150 | 29200 | 29150 | 952 |
| 514 | 20230914 | 105900 | 5690306600 | 29150 | 29100 | 29150 | 29050 | 2161 |
| 515 | 20230914 | 105800 | 5627415900 | 29050 | 29050 | 29100 | 29050 | 288 |
| 516 | 20230914 | 105700 | 5619046050 | 29050 | 29050 | 29050 | 29050 | 230 |
| 517 | 20230914 | 105600 | 5612364550 | 29050 | 29050 | 29050 | 29000 | 1219 |
| 518 | 20230914 | 105500 | 5576953600 | 29050 | 29050 | 29050 | 29050 | 347 |
| 519 | 20230914 | 105400 | 5566873250 | 29050 | 28950 | 29050 | 28950 | 2161 |
| 520 | 20230914 | 105300 | 5504206950 | 29000 | 29000 | 29000 | 28950 | 451 |
| 521 | 20230914 | 105200 | 5491142200 | 29000 | 28950 | 29000 | 28950 | 80 |
| 522 | 20230914 | 105100 | 5488822900 | 28950 | 29000 | 29000 | 28950 | 355 |
| 523 | 20230914 | 105000 | 5478528400 | 29000 | 28950 | 29000 | 28950 | 427 |
| 524 | 20230914 | 104900 | 5466158700 | 28950 | 28950 | 29000 | 28950 | 409 |
| 525 | 20230914 | 104800 | 5454316950 | 28850 | 28900 | 28950 | 28850 | 352 |
| 526 | 20230914 | 104700 | 5444150050 | 28900 | 28950 | 28950 | 28850 | 2824 |
| 527 | 20230914 | 104600 | 5362542800 | 28950 | 28900 | 28950 | 28900 | 266 |
| 528 | 20230914 | 104500 | 5354847200 | 28950 | 28900 | 28950 | 28900 | 109 |
| 529 | 20230914 | 104400 | 5351694600 | 28900 | 28850 | 28900 | 28850 | 196 |
| 530 | 20230914 | 104300 | 5346036200 | 28950 | 28900 | 28950 | 28850 | 1536 |
| 531 | 20230914 | 104200 | 5301646600 | 28950 | 28900 | 28950 | 28900 | 162 |
| 532 | 20230914 | 104100 | 5296960500 | 28900 | 28900 | 28950 | 28900 | 298 |
| 533 | 20230914 | 104000 | 5288337200 | 28950 | 28950 | 28950 | 28900 | 156 |
| 534 | 20230914 | 103900 | 5283821300 | 28950 | 29000 | 29000 | 28950 | 448 |
| 535 | 20230914 | 103800 | 5270846800 | 29000 | 29000 | 29000 | 28950 | 723 |
| 536 | 20230914 | 103700 | 5249881950 | 29000 | 28950 | 29000 | 28950 | 1630 |
| 537 | 20230914 | 103600 | 5202673350 | 28950 | 28950 | 28950 | 28950 | 165 |
| 538 | 20230914 | 103500 | 5197896600 | 28950 | 28950 | 28950 | 28900 | 203 |
| 539 | 20230914 | 103400 | 5192025100 | 28950 | 28900 | 28950 | 28900 | 418 |
| 540 | 20230914 | 103300 | 5179932450 | 28900 | 28900 | 28950 | 28900 | 2315 |
| 541 | 20230914 | 103200 | 5112943550 | 28950 | 29000 | 29000 | 28950 | 1510 |
| 542 | 20230914 | 103100 | 5069223250 | 29000 | 29000 | 29000 | 28950 | 1564 |
| 543 | 20230914 | 103000 | 5023872200 | 29000 | 29000 | 29000 | 29000 | 208 |
| 544 | 20230914 | 102900 | 5017840200 | 28950 | 29000 | 29000 | 28950 | 215 |
| 545 | 20230914 | 102800 | 5011613050 | 29000 | 28950 | 29000 | 28950 | 391 |
| 546 | 20230914 | 102700 | 5000283850 | 29000 | 28950 | 29000 | 28950 | 1591 |
| 547 | 20230914 | 102600 | 4954221050 | 28950 | 29000 | 29000 | 28950 | 75 |
| 548 | 20230914 | 102500 | 4952046250 | 29000 | 28950 | 29000 | 28950 | 206 |
| 549 | 20230914 | 102400 | 4946074600 | 28950 | 29000 | 29000 | 28950 | 50 |
| 550 | 20230914 | 102300 | 4944625000 | 28950 | 29000 | 29000 | 28950 | 155 |
| 551 | 20230914 | 102200 | 4940130050 | 29000 | 29000 | 29000 | 29000 | 604 |
| 552 | 20230914 | 102100 | 4922614050 | 29000 | 29000 | 29000 | 28950 | 137 |
| 553 | 20230914 | 102000 | 4918644050 | 29000 | 29000 | 29000 | 28950 | 91 |
| 554 | 20230914 | 101900 | 4916007450 | 29000 | 28950 | 29000 | 28950 | 187 |
| 555 | 20230914 | 101800 | 4910584500 | 28950 | 29000 | 29000 | 28950 | 344 |
| 556 | 20230914 | 101700 | 4900614250 | 28950 | 29000 | 29000 | 28950 | 462 |
| 557 | 20230914 | 101600 | 4887216550 | 29050 | 29000 | 29050 | 29000 | 520 |
| 558 | 20230914 | 101500 | 4872116000 | 29000 | 29000 | 29050 | 28950 | 1305 |
| 559 | 20230914 | 101400 | 4834271250 | 29000 | 29000 | 29000 | 28950 | 1501 |
| 560 | 20230914 | 101300 | 4790748450 | 29000 | 28900 | 29000 | 28900 | 628 |
| 561 | 20230914 | 101200 | 4772588650 | 28900 | 29000 | 29000 | 28900 | 364 |
| 562 | 20230914 | 101100 | 4762051250 | 29000 | 28950 | 29000 | 28950 | 201 |
| 563 | 20230914 | 101000 | 4756230100 | 28950 | 29000 | 29000 | 28950 | 182 |
| 564 | 20230914 | 100900 | 4750957300 | 29000 | 29000 | 29000 | 28950 | 203 |
| 565 | 20230914 | 100800 | 4745075700 | 29000 | 29050 | 29050 | 29000 | 239 |
| 566 | 20230914 | 100700 | 4738142700 | 29050 | 29050 | 29050 | 28950 | 572 |
| 567 | 20230914 | 100600 | 4721576100 | 29000 | 29000 | 29050 | 28950 | 585 |
| 568 | 20230914 | 100500 | 4704609100 | 28950 | 29000 | 29050 | 28950 | 406 |
| 569 | 20230914 | 100400 | 4692838050 | 29050 | 29000 | 29150 | 29000 | 939 |
| 570 | 20230914 | 100300 | 4665582250 | 29000 | 29150 | 29150 | 29000 | 2164 |
| 571 | 20230914 | 100200 | 4602700400 | 29100 | 29150 | 29150 | 29050 | 1018 |
| 572 | 20230914 | 100100 | 4573056750 | 29200 | 29250 | 29250 | 29200 | 919 |
| 573 | 20230914 | 100000 | 4546210100 | 29200 | 29300 | 29300 | 29200 | 820 |
| 574 | 20230914 | 095900 | 4522210450 | 29300 | 29200 | 29300 | 29200 | 6435 |
| 575 | 20230914 | 095800 | 4333985650 | 29200 | 29200 | 29200 | 29150 | 1967 |
| 576 | 20230914 | 095700 | 4276559900 | 29200 | 29200 | 29200 | 29150 | 1368 |
| 577 | 20230914 | 095600 | 4236661900 | 29200 | 29200 | 29200 | 29100 | 1449 |
| 578 | 20230914 | 095500 | 4194417050 | 29200 | 29200 | 29200 | 29150 | 2052 |
| 579 | 20230914 | 095400 | 4134546750 | 29150 | 29200 | 29250 | 29150 | 2403 |
| 580 | 20230914 | 095300 | 4064428950 | 29250 | 29200 | 29250 | 29150 | 1000 |
| 581 | 20230914 | 095200 | 4035217600 | 29250 | 29250 | 29250 | 29150 | 2583 |
| 582 | 20230914 | 095100 | 3959765950 | 29250 | 29200 | 29250 | 29200 | 1313 |
| 583 | 20230914 | 095000 | 3921397300 | 29250 | 29250 | 29250 | 29200 | 1112 |
| 584 | 20230914 | 094900 | 3888871900 | 29200 | 29250 | 29250 | 29200 | 1071 |
| 585 | 20230914 | 094800 | 3857553650 | 29200 | 29200 | 29250 | 29150 | 3527 |
| 586 | 20230914 | 094700 | 3754595300 | 29150 | 29100 | 29200 | 29050 | 2819 |
| 587 | 20230914 | 094600 | 3672376750 | 29100 | 29150 | 29200 | 29100 | 1297 |
| 588 | 20230914 | 094500 | 3634582100 | 29150 | 29150 | 29150 | 29100 | 3469 |
| 589 | 20230914 | 094400 | 3533463400 | 29150 | 29200 | 29200 | 29150 | 1770 |
| 590 | 20230914 | 094300 | 3481829400 | 29200 | 29050 | 29200 | 29000 | 8321 |
| 591 | 20230914 | 094200 | 3239639650 | 29050 | 29000 | 29050 | 29000 | 762 |
| 592 | 20230914 | 094100 | 3217516800 | 28950 | 29050 | 29100 | 28950 | 2166 |
| 593 | 20230914 | 094000 | 3154647550 | 29100 | 29050 | 29100 | 29000 | 2333 |
| 594 | 20230914 | 093900 | 3086877050 | 29050 | 29050 | 29100 | 29000 | 1892 |
| 595 | 20230914 | 093800 | 3031904650 | 29100 | 29050 | 29100 | 29000 | 3805 |
| 596 | 20230914 | 093700 | 2921406150 | 29000 | 28950 | 29050 | 28950 | 5753 |
| 597 | 20230914 | 093600 | 2754642200 | 28950 | 28950 | 28950 | 28900 | 315 |
| 598 | 20230914 | 093500 | 2745523000 | 28950 | 28900 | 28950 | 28900 | 695 |
| 599 | 20230914 | 093400 | 2725411350 | 28950 | 28950 | 29000 | 28950 | 336 |
| 600 | 20230914 | 093300 | 2715678900 | 29000 | 28950 | 29000 | 28900 | 2261 |
| 601 | 20230914 | 093200 | 2650221550 | 28950 | 28950 | 29000 | 28950 | 846 |
| 602 | 20230914 | 093100 | 2625727700 | 28950 | 28850 | 28950 | 28850 | 1544 |
| 603 | 20230914 | 093000 | 2581067850 | 28900 | 28800 | 28900 | 28800 | 1313 |
| 604 | 20230914 | 092900 | 2543188250 | 28800 | 28850 | 28850 | 28800 | 402 |
| 605 | 20230914 | 092800 | 2531595800 | 28850 | 28850 | 28850 | 28750 | 1098 |
| 606 | 20230914 | 092700 | 2499968950 | 28850 | 28850 | 28900 | 28800 | 1128 |
| 607 | 20230914 | 092600 | 2467455550 | 28800 | 28900 | 28950 | 28750 | 1132 |
| 608 | 20230914 | 092500 | 2434792550 | 28900 | 29050 | 29100 | 28900 | 6047 |
| 609 | 20230914 | 092400 | 2259435600 | 29050 | 29000 | 29050 | 28950 | 7419 |
| 610 | 20230914 | 092300 | 2044253650 | 29000 | 29000 | 29000 | 28950 | 2705 |
| 611 | 20230914 | 092200 | 1965851300 | 28950 | 28950 | 29000 | 28900 | 5150 |
| 612 | 20230914 | 092100 | 1816653450 | 28950 | 28850 | 29000 | 28850 | 6386 |
| 613 | 20230914 | 092000 | 1631876150 | 28900 | 28800 | 28950 | 28750 | 14005 |
| 614 | 20230914 | 091900 | 1228106250 | 28800 | 28900 | 28900 | 28750 | 1570 |
| 615 | 20230914 | 091800 | 1182880850 | 28900 | 28800 | 28900 | 28800 | 4091 |
| 616 | 20230914 | 091700 | 1064861100 | 28800 | 28750 | 28800 | 28700 | 2680 |
| 617 | 20230914 | 091600 | 987770750 | 28800 | 28750 | 28800 | 28750 | 1533 |
| 618 | 20230914 | 091500 | 943667650 | 28800 | 28700 | 28800 | 28700 | 2445 |
| 619 | 20230914 | 091400 | 873404500 | 28700 | 28550 | 28700 | 28500 | 5442 |
| 620 | 20230914 | 091300 | 717661000 | 28500 | 28400 | 28500 | 28400 | 4541 |
| 621 | 20230914 | 091200 | 588285700 | 28400 | 28350 | 28450 | 28300 | 3838 |
| 622 | 20230914 | 091100 | 479202150 | 28350 | 28350 | 28350 | 28300 | 299 |
| 623 | 20230914 | 091000 | 470736300 | 28350 | 28350 | 28350 | 28300 | 322 |
| 624 | 20230914 | 090900 | 461613700 | 28350 | 28450 | 28450 | 28350 | 1432 |
| 625 | 20230914 | 090800 | 420939450 | 28450 | 28300 | 28450 | 28300 | 1011 |
| 626 | 20230914 | 090700 | 392247350 | 28300 | 28350 | 28350 | 28250 | 297 |
| 627 | 20230914 | 090600 | 383834300 | 28350 | 28050 | 28350 | 28050 | 2305 |
| 628 | 20230914 | 090500 | 319036150 | 28050 | 28200 | 28200 | 28050 | 2767 |
| 629 | 20230914 | 090400 | 241229700 | 28200 | 28250 | 28250 | 28200 | 549 |
| 630 | 20230914 | 090300 | 225734100 | 28250 | 28200 | 28300 | 28200 | 429 |
| 631 | 20230914 | 090200 | 213635750 | 28200 | 28200 | 28200 | 28200 | 544 |
| 632 | 20230914 | 090100 | 198294950 | 28200 | 28300 | 28300 | 28200 | 631 |
| 633 | 20230914 | 090000 | 180459550 | 28450 | 28500 | 28500 | 28300 | 6344 |