34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 3 | 20230921 | 192700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20230921 | 192600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20230921 | 192500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20230921 | 192400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20230921 | 192300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20230921 | 192200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20230921 | 192100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20230921 | 192000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20230921 | 191900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20230921 | 191800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20230921 | 191700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20230921 | 191600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20230921 | 191500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20230921 | 191400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20230921 | 191300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20230921 | 191200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20230921 | 191100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20230921 | 191000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20230921 | 190900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20230921 | 190800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20230921 | 190700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20230921 | 190600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20230921 | 190500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20230921 | 190400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20230921 | 190300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20230921 | 190200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20230921 | 190100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20230921 | 190000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20230921 | 185900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20230921 | 185800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 33 | 20230921 | 185700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20230921 | 185600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20230921 | 185500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20230921 | 185400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20230921 | 185300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20230921 | 185200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20230921 | 185100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20230921 | 185000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20230921 | 184900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20230921 | 184800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20230921 | 184700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20230921 | 184600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20230921 | 184500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20230921 | 184400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20230921 | 184300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20230921 | 184200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20230921 | 184100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20230921 | 184000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20230921 | 183900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20230921 | 183800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20230921 | 183700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20230921 | 183600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20230921 | 183500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20230921 | 183400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20230921 | 183300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20230921 | 183200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20230921 | 183100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20230921 | 183000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20230921 | 182900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20230921 | 182800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 63 | 20230921 | 182700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20230921 | 182600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20230921 | 182500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20230921 | 182400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20230921 | 182300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20230921 | 182200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20230921 | 182100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20230921 | 182000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20230921 | 181900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20230921 | 181800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20230921 | 181700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20230921 | 181600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20230921 | 181500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20230921 | 181400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20230921 | 181300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20230921 | 181200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20230921 | 181100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20230921 | 181000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20230921 | 180900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20230921 | 180800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20230921 | 180700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20230921 | 180600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20230921 | 180500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20230921 | 180400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20230921 | 180300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20230921 | 180200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20230921 | 180100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20230921 | 180000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20230921 | 175900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20230921 | 175800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 93 | 20230921 | 175700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20230921 | 175600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20230921 | 175500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20230921 | 175400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20230921 | 175300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20230921 | 175200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20230921 | 175100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20230921 | 175000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20230921 | 174900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20230921 | 174800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20230921 | 174700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20230921 | 174600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20230921 | 174500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20230921 | 174400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20230921 | 174300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20230921 | 174200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20230921 | 174100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20230921 | 174000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20230921 | 173900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20230921 | 173800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20230921 | 173700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20230921 | 173600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20230921 | 173500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20230921 | 173400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20230921 | 173300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20230921 | 173200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20230921 | 173100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20230921 | 173000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20230921 | 172900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20230921 | 172800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 123 | 20230921 | 172700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20230921 | 172600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20230921 | 172500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20230921 | 172400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20230921 | 172300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20230921 | 172200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20230921 | 172100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20230921 | 172000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20230921 | 171900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20230921 | 171800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20230921 | 171700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20230921 | 171600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20230921 | 171500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20230921 | 171400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20230921 | 171300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20230921 | 171200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20230921 | 171100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20230921 | 171000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20230921 | 170900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20230921 | 170800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20230921 | 170700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20230921 | 170600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20230921 | 170500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20230921 | 170400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20230921 | 170300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20230921 | 170200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20230921 | 170100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20230921 | 170000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20230921 | 165900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20230921 | 165800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 153 | 20230921 | 165700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20230921 | 165600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20230921 | 165500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20230921 | 165400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20230921 | 165300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20230921 | 165200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20230921 | 165100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20230921 | 165000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20230921 | 164900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20230921 | 164800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20230921 | 164700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20230921 | 164600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20230921 | 164500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20230921 | 164400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20230921 | 164300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20230921 | 164200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20230921 | 164100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20230921 | 164000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20230921 | 163900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20230921 | 163800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20230921 | 163700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20230921 | 163600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20230921 | 163500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20230921 | 163400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20230921 | 163300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20230921 | 163200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20230921 | 163100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20230921 | 163000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20230921 | 162900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20230921 | 162800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 183 | 20230921 | 162700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20230921 | 162600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20230921 | 162500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20230921 | 162400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20230921 | 162300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20230921 | 162200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20230921 | 162100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20230921 | 162000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20230921 | 161900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20230921 | 161800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20230921 | 161700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20230921 | 161600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20230921 | 161500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20230921 | 161400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20230921 | 161300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20230921 | 161200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20230921 | 161100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20230921 | 161000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20230921 | 160900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20230921 | 160800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20230921 | 160700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20230921 | 160600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20230921 | 160500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20230921 | 160400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20230921 | 160300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20230921 | 160200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20230921 | 160100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20230921 | 160000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20230921 | 155900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20230921 | 155800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 213 | 20230921 | 155700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20230921 | 155600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20230921 | 155500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20230921 | 155400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20230921 | 155300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20230921 | 155200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20230921 | 155100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20230921 | 155000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20230921 | 154900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20230921 | 154800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20230921 | 154700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20230921 | 154600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20230921 | 154500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20230921 | 154400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20230921 | 154300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20230921 | 154200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20230921 | 154100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20230921 | 154000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20230921 | 153900 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20230921 | 153800 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20230921 | 153700 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20230921 | 153600 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20230921 | 153500 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20230921 | 153400 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20230921 | 153300 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20230921 | 153200 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20230921 | 153100 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20230921 | 153000 | 13176990200 | 30200 | 30200 | 30200 | 30200 | 4222 |
| 241 | 20230921 | 152900 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20230921 | 152800 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 243 | 20230921 | 152700 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 244 | 20230921 | 152600 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 245 | 20230921 | 152500 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 246 | 20230921 | 152400 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 247 | 20230921 | 152300 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 248 | 20230921 | 152200 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 249 | 20230921 | 152100 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 250 | 20230921 | 152000 | 13049485800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 251 | 20230921 | 151900 | 13049485800 | 30100 | 30100 | 30100 | 30050 | 250 |
| 252 | 20230921 | 151800 | 13041966650 | 30150 | 29950 | 30150 | 29950 | 1420 |
| 253 | 20230921 | 151700 | 12999236050 | 30000 | 30000 | 30100 | 29900 | 473 |
| 254 | 20230921 | 151600 | 12985049350 | 30000 | 30150 | 30150 | 30000 | 320 |
| 255 | 20230921 | 151500 | 12975428300 | 30150 | 29900 | 30150 | 29900 | 3699 |
| 256 | 20230921 | 151400 | 12864252000 | 30000 | 29950 | 30000 | 29900 | 419 |
| 257 | 20230921 | 151300 | 12851715050 | 29950 | 29950 | 30000 | 29900 | 725 |
| 258 | 20230921 | 151200 | 12829991050 | 30000 | 29900 | 30000 | 29900 | 319 |
| 259 | 20230921 | 151100 | 12820431850 | 30000 | 30050 | 30100 | 29950 | 2510 |
| 260 | 20230921 | 151000 | 12745131350 | 30000 | 30050 | 30100 | 30000 | 454 |
| 261 | 20230921 | 150900 | 12731499400 | 30000 | 29950 | 30050 | 29950 | 985 |
| 262 | 20230921 | 150800 | 12701933050 | 30000 | 29950 | 30050 | 29900 | 455 |
| 263 | 20230921 | 150700 | 12688282950 | 30000 | 29950 | 30050 | 29950 | 373 |
| 264 | 20230921 | 150600 | 12677101900 | 29950 | 29950 | 30050 | 29900 | 420 |
| 265 | 20230921 | 150500 | 12664509900 | 30000 | 29950 | 30050 | 29900 | 794 |
| 266 | 20230921 | 150400 | 12640697400 | 29950 | 30050 | 30150 | 29950 | 475 |
| 267 | 20230921 | 150300 | 12626438250 | 30000 | 29950 | 30150 | 29950 | 1388 |
| 268 | 20230921 | 150200 | 12584707850 | 29900 | 29900 | 30000 | 29750 | 2970 |
| 269 | 20230921 | 150100 | 12495722050 | 29850 | 29950 | 29950 | 29750 | 1102 |
| 270 | 20230921 | 150000 | 12462841950 | 29950 | 29800 | 29950 | 29700 | 2118 |
| 271 | 20230921 | 145900 | 12399648300 | 29800 | 29750 | 29850 | 29700 | 1414 |
| 272 | 20230921 | 145800 | 12357529900 | 29750 | 29750 | 29800 | 29750 | 1500 |
| 273 | 20230921 | 145700 | 12312885700 | 29750 | 29800 | 29850 | 29750 | 1338 |
| 274 | 20230921 | 145600 | 12273049950 | 29850 | 29800 | 29850 | 29800 | 1938 |
| 275 | 20230921 | 145500 | 12215286300 | 29800 | 29800 | 29950 | 29800 | 980 |
| 276 | 20230921 | 145400 | 12186070650 | 29800 | 29800 | 29900 | 29800 | 1707 |
| 277 | 20230921 | 145300 | 12135135100 | 29800 | 29850 | 29900 | 29750 | 1321 |
| 278 | 20230921 | 145200 | 12095802000 | 29850 | 29750 | 29900 | 29750 | 1410 |
| 279 | 20230921 | 145100 | 12053797850 | 29750 | 29750 | 29850 | 29700 | 1164 |
| 280 | 20230921 | 145000 | 12019166400 | 29750 | 29700 | 29850 | 29700 | 2497 |
| 281 | 20230921 | 144900 | 11944927400 | 29700 | 29700 | 29750 | 29650 | 1955 |
| 282 | 20230921 | 144800 | 11886863400 | 29700 | 29700 | 29800 | 29650 | 1187 |
| 283 | 20230921 | 144700 | 11851595700 | 29700 | 29700 | 29800 | 29650 | 1948 |
| 284 | 20230921 | 144600 | 11793740700 | 29700 | 29750 | 29850 | 29650 | 1484 |
| 285 | 20230921 | 144500 | 11749625950 | 29750 | 29700 | 29850 | 29700 | 1232 |
| 286 | 20230921 | 144400 | 11713003900 | 29700 | 29700 | 29800 | 29700 | 1226 |
| 287 | 20230921 | 144300 | 11676558200 | 29700 | 29800 | 29850 | 29700 | 1213 |
| 288 | 20230921 | 144200 | 11640463950 | 29850 | 29750 | 29850 | 29700 | 2118 |
| 289 | 20230921 | 144100 | 11577409650 | 29750 | 29850 | 29900 | 29750 | 1310 |
| 290 | 20230921 | 144000 | 11538391000 | 29850 | 29750 | 29850 | 29700 | 1148 |
| 291 | 20230921 | 143900 | 11504225700 | 29750 | 29800 | 29900 | 29750 | 1252 |
| 292 | 20230921 | 143800 | 11466918600 | 29800 | 29800 | 29900 | 29700 | 2621 |
| 293 | 20230921 | 143700 | 11388815650 | 29800 | 29800 | 29900 | 29800 | 1344 |
| 294 | 20230921 | 143600 | 11348747550 | 29800 | 29800 | 29900 | 29750 | 1141 |
| 295 | 20230921 | 143500 | 11314751500 | 29850 | 29800 | 29900 | 29750 | 2791 |
| 296 | 20230921 | 143400 | 11231569200 | 29850 | 29850 | 29900 | 29800 | 1131 |
| 297 | 20230921 | 143300 | 11197826800 | 29900 | 29750 | 29900 | 29700 | 2262 |
| 298 | 20230921 | 143200 | 11130440800 | 29750 | 29800 | 29800 | 29700 | 1278 |
| 299 | 20230921 | 143100 | 11092421300 | 29800 | 29750 | 29850 | 29700 | 2265 |
| 300 | 20230921 | 143000 | 11025072750 | 29850 | 29750 | 29850 | 29700 | 1344 |
| 301 | 20230921 | 142900 | 10985070450 | 29800 | 29750 | 29800 | 29700 | 852 |
| 302 | 20230921 | 142800 | 10959715900 | 29800 | 29750 | 29800 | 29750 | 1438 |
| 303 | 20230921 | 142700 | 10916926550 | 29750 | 29850 | 29850 | 29750 | 1316 |
| 304 | 20230921 | 142600 | 10877737900 | 29750 | 29800 | 29850 | 29750 | 1281 |
| 305 | 20230921 | 142500 | 10839582550 | 29800 | 29800 | 29900 | 29800 | 1090 |
| 306 | 20230921 | 142400 | 10807080200 | 29750 | 29750 | 29850 | 29750 | 1212 |
| 307 | 20230921 | 142300 | 10770952800 | 29750 | 29800 | 29900 | 29750 | 3947 |
| 308 | 20230921 | 142200 | 10653421200 | 29850 | 29750 | 29900 | 29750 | 2020 |
| 309 | 20230921 | 142100 | 10593196650 | 29850 | 29800 | 29900 | 29750 | 2266 |
| 310 | 20230921 | 142000 | 10525654700 | 29800 | 29800 | 29850 | 29800 | 1253 |
| 311 | 20230921 | 141900 | 10488289950 | 29800 | 29850 | 29900 | 29800 | 1692 |
| 312 | 20230921 | 141800 | 10437841700 | 29800 | 29850 | 29950 | 29800 | 1535 |
| 313 | 20230921 | 141700 | 10392005600 | 29850 | 29800 | 29900 | 29800 | 1260 |
| 314 | 20230921 | 141600 | 10354389150 | 29800 | 29950 | 29950 | 29800 | 1017 |
| 315 | 20230921 | 141500 | 10324050700 | 29800 | 29900 | 30000 | 29800 | 1803 |
| 316 | 20230921 | 141400 | 10270108400 | 29850 | 29850 | 29900 | 29800 | 1399 |
| 317 | 20230921 | 141300 | 10228348950 | 29850 | 29950 | 30000 | 29800 | 1270 |
| 318 | 20230921 | 141200 | 10190417800 | 29950 | 29850 | 29950 | 29800 | 1372 |
| 319 | 20230921 | 141100 | 10149454000 | 29850 | 29850 | 29900 | 29850 | 1415 |
| 320 | 20230921 | 141000 | 10107195700 | 29850 | 29900 | 29950 | 29850 | 807 |
| 321 | 20230921 | 140900 | 10083080250 | 30000 | 29850 | 30000 | 29850 | 1212 |
| 322 | 20230921 | 140800 | 10046858800 | 29850 | 29900 | 29900 | 29800 | 1754 |
| 323 | 20230921 | 140700 | 9994512050 | 29900 | 29950 | 29950 | 29850 | 812 |
| 324 | 20230921 | 140600 | 9970234450 | 29900 | 29900 | 29950 | 29800 | 1655 |
| 325 | 20230921 | 140500 | 9920821700 | 29900 | 29850 | 30000 | 29850 | 747 |
| 326 | 20230921 | 140400 | 9898506350 | 29950 | 29950 | 29950 | 29850 | 1340 |
| 327 | 20230921 | 140300 | 9858448550 | 29900 | 29900 | 30000 | 29850 | 1240 |
| 328 | 20230921 | 140200 | 9821400000 | 29900 | 29900 | 30000 | 29850 | 1673 |
| 329 | 20230921 | 140100 | 9771376450 | 29900 | 29950 | 30000 | 29850 | 1169 |
| 330 | 20230921 | 140000 | 9736415500 | 30000 | 29850 | 30000 | 29850 | 1584 |
| 331 | 20230921 | 135900 | 9689082100 | 29850 | 29900 | 30000 | 29850 | 3268 |
| 332 | 20230921 | 135800 | 9591373400 | 29950 | 29900 | 29950 | 29850 | 1328 |
| 333 | 20230921 | 135700 | 9551647250 | 29950 | 29900 | 30000 | 29900 | 1136 |
| 334 | 20230921 | 135600 | 9517653300 | 29900 | 29900 | 30000 | 29900 | 1672 |
| 335 | 20230921 | 135500 | 9467635900 | 29900 | 30000 | 30000 | 29900 | 882 |
| 336 | 20230921 | 135400 | 9441246850 | 30050 | 29950 | 30050 | 29900 | 1985 |
| 337 | 20230921 | 135300 | 9381778850 | 29950 | 30000 | 30050 | 29950 | 1479 |
| 338 | 20230921 | 135200 | 9337448250 | 30000 | 30050 | 30150 | 30000 | 1302 |
| 339 | 20230921 | 135100 | 9298357400 | 30050 | 30000 | 30050 | 29950 | 1634 |
| 340 | 20230921 | 135000 | 9249388700 | 30000 | 29950 | 30000 | 29900 | 1240 |
| 341 | 20230921 | 134900 | 9212262200 | 29950 | 30000 | 30000 | 29900 | 1289 |
| 342 | 20230921 | 134800 | 9173693350 | 29950 | 29950 | 30050 | 29900 | 1221 |
| 343 | 20230921 | 134700 | 9137109950 | 29950 | 30000 | 30050 | 29950 | 1341 |
| 344 | 20230921 | 134600 | 9096923800 | 30000 | 30000 | 30100 | 29950 | 1152 |
| 345 | 20230921 | 134500 | 9062381200 | 30100 | 29950 | 30100 | 29950 | 1049 |
| 346 | 20230921 | 134400 | 9030945250 | 29950 | 30050 | 30050 | 29950 | 1256 |
| 347 | 20230921 | 134300 | 8993251700 | 30050 | 30050 | 30150 | 29950 | 1934 |
| 348 | 20230921 | 134200 | 8935229850 | 30050 | 30050 | 30100 | 29950 | 897 |
| 349 | 20230921 | 134100 | 8908307550 | 30050 | 30050 | 30100 | 29950 | 1655 |
| 350 | 20230921 | 134000 | 8858657850 | 30050 | 29950 | 30200 | 29950 | 976 |
| 351 | 20230921 | 133900 | 8829368900 | 30000 | 30100 | 30250 | 29950 | 1039 |
| 352 | 20230921 | 133800 | 8798175400 | 30050 | 30100 | 30150 | 30000 | 1491 |
| 353 | 20230921 | 133700 | 8753399250 | 30050 | 30100 | 30100 | 30000 | 1302 |
| 354 | 20230921 | 133600 | 8714301550 | 30100 | 30100 | 30200 | 30000 | 1174 |
| 355 | 20230921 | 133500 | 8679001900 | 30150 | 30000 | 30150 | 30000 | 1445 |
| 356 | 20230921 | 133400 | 8635590300 | 30000 | 30050 | 30100 | 30000 | 774 |
| 357 | 20230921 | 133300 | 8612349550 | 30050 | 30050 | 30100 | 30000 | 1030 |
| 358 | 20230921 | 133200 | 8581435250 | 30050 | 30050 | 30050 | 30000 | 818 |
| 359 | 20230921 | 133100 | 8556871400 | 30050 | 30100 | 30150 | 30000 | 1151 |
| 360 | 20230921 | 133000 | 8522261500 | 30100 | 30100 | 30200 | 30050 | 1247 |
| 361 | 20230921 | 132900 | 8484692850 | 30050 | 30050 | 30200 | 30050 | 1416 |
| 362 | 20230921 | 132800 | 8442033100 | 30050 | 30050 | 30150 | 30050 | 735 |
| 363 | 20230921 | 132700 | 8419929600 | 30100 | 30050 | 30200 | 30000 | 1173 |
| 364 | 20230921 | 132600 | 8384649150 | 30050 | 30100 | 30100 | 30000 | 1151 |
| 365 | 20230921 | 132500 | 8350056600 | 30050 | 30050 | 30150 | 29950 | 1225 |
| 366 | 20230921 | 132400 | 8313227200 | 30050 | 30000 | 30150 | 30000 | 1277 |
| 367 | 20230921 | 132300 | 8274895750 | 30050 | 30000 | 30100 | 30000 | 1121 |
| 368 | 20230921 | 132200 | 8241241650 | 30000 | 30150 | 30200 | 30000 | 2048 |
| 369 | 20230921 | 132100 | 8179744150 | 30150 | 30050 | 30150 | 30000 | 740 |
| 370 | 20230921 | 132000 | 8157490900 | 30050 | 30050 | 30100 | 30000 | 1180 |
| 371 | 20230921 | 131900 | 8122041450 | 30050 | 30000 | 30100 | 30000 | 866 |
| 372 | 20230921 | 131800 | 8096032050 | 30050 | 30050 | 30250 | 30050 | 944 |
| 373 | 20230921 | 131700 | 8067643300 | 30050 | 30100 | 30150 | 30050 | 650 |
| 374 | 20230921 | 131600 | 8048078300 | 30100 | 30050 | 30150 | 30050 | 1120 |
| 375 | 20230921 | 131500 | 8014375950 | 30050 | 30100 | 30150 | 30000 | 795 |
| 376 | 20230921 | 131400 | 7990479750 | 30100 | 30100 | 30150 | 30000 | 870 |
| 377 | 20230921 | 131300 | 7964322400 | 30100 | 30000 | 30100 | 30000 | 855 |
| 378 | 20230921 | 131200 | 7938651450 | 30000 | 30000 | 30150 | 30000 | 916 |
| 379 | 20230921 | 131100 | 7911106650 | 30100 | 29900 | 30200 | 29900 | 2270 |
| 380 | 20230921 | 131000 | 7842949200 | 29950 | 29850 | 29950 | 29800 | 1732 |
| 381 | 20230921 | 130900 | 7791238200 | 29850 | 29900 | 30050 | 29850 | 3801 |
| 382 | 20230921 | 130800 | 7677695250 | 29900 | 29900 | 29950 | 29900 | 2464 |
| 383 | 20230921 | 130700 | 7604010200 | 29900 | 29900 | 29900 | 29900 | 782 |
| 384 | 20230921 | 130600 | 7580628400 | 29950 | 29950 | 30050 | 29900 | 1320 |
| 385 | 20230921 | 130500 | 7541077450 | 29950 | 29950 | 30000 | 29900 | 1091 |
| 386 | 20230921 | 130400 | 7508414900 | 29950 | 30050 | 30050 | 29950 | 911 |
| 387 | 20230921 | 130300 | 7481117050 | 30000 | 29950 | 30050 | 29900 | 1416 |
| 388 | 20230921 | 130200 | 7438725150 | 29950 | 29900 | 30000 | 29900 | 972 |
| 389 | 20230921 | 130100 | 7409624850 | 30000 | 29950 | 30050 | 29900 | 2793 |
| 390 | 20230921 | 130000 | 7326053300 | 29900 | 29950 | 30000 | 29900 | 1647 |
| 391 | 20230921 | 125900 | 7276751600 | 29950 | 30000 | 30000 | 29950 | 1454 |
| 392 | 20230921 | 125800 | 7233196350 | 30050 | 30000 | 30150 | 30000 | 2810 |
| 393 | 20230921 | 125700 | 7148756700 | 30000 | 30000 | 30050 | 30000 | 1325 |
| 394 | 20230921 | 125600 | 7108997350 | 30050 | 30050 | 30100 | 30000 | 4609 |
| 395 | 20230921 | 125500 | 6970628200 | 30050 | 30050 | 30100 | 30050 | 1045 |
| 396 | 20230921 | 125400 | 6939221000 | 30050 | 30050 | 30100 | 30050 | 798 |
| 397 | 20230921 | 125300 | 6915235700 | 30050 | 30100 | 30250 | 30050 | 551 |
| 398 | 20230921 | 125200 | 6898654400 | 30050 | 30050 | 30100 | 30000 | 965 |
| 399 | 20230921 | 125100 | 6869672850 | 30050 | 30050 | 30100 | 30050 | 885 |
| 400 | 20230921 | 125000 | 6843069350 | 30100 | 30100 | 30100 | 30000 | 1031 |
| 401 | 20230921 | 124900 | 6812098800 | 30050 | 30100 | 30100 | 30050 | 647 |
| 402 | 20230921 | 124800 | 6792653100 | 30100 | 30100 | 30300 | 30050 | 767 |
| 403 | 20230921 | 124700 | 6769572650 | 30100 | 30050 | 30500 | 30050 | 1063 |
| 404 | 20230921 | 124600 | 6737434800 | 30050 | 30150 | 30150 | 30000 | 378 |
| 405 | 20230921 | 124500 | 6726071800 | 30150 | 30050 | 30150 | 30000 | 2592 |
| 406 | 20230921 | 124400 | 6648132500 | 30050 | 30100 | 30100 | 30050 | 1443 |
| 407 | 20230921 | 124300 | 6604758750 | 30050 | 30100 | 30150 | 30050 | 687 |
| 408 | 20230921 | 124200 | 6584088100 | 30100 | 30150 | 30200 | 30100 | 532 |
| 409 | 20230921 | 124100 | 6568059550 | 30200 | 30100 | 30200 | 30100 | 497 |
| 410 | 20230921 | 124000 | 6553072900 | 30100 | 30100 | 30150 | 30050 | 1352 |
| 411 | 20230921 | 123900 | 6512390250 | 30100 | 30150 | 30150 | 30100 | 426 |
| 412 | 20230921 | 123800 | 6499559000 | 30100 | 30100 | 30200 | 30050 | 546 |
| 413 | 20230921 | 123700 | 6483124250 | 30100 | 30100 | 30150 | 30050 | 522 |
| 414 | 20230921 | 123600 | 6467414100 | 30100 | 30100 | 30150 | 30050 | 1094 |
| 415 | 20230921 | 123500 | 6434481550 | 30100 | 30100 | 30150 | 30100 | 622 |
| 416 | 20230921 | 123400 | 6415752850 | 30100 | 30150 | 30150 | 30100 | 902 |
| 417 | 20230921 | 123300 | 6388578400 | 30150 | 30200 | 30250 | 30150 | 493 |
| 418 | 20230921 | 123200 | 6373701000 | 30250 | 30200 | 30250 | 30200 | 787 |
| 419 | 20230921 | 123100 | 6349909500 | 30200 | 30150 | 30300 | 30150 | 324 |
| 420 | 20230921 | 123000 | 6340124900 | 30150 | 30150 | 30250 | 30100 | 741 |
| 421 | 20230921 | 122900 | 6317773200 | 30200 | 30200 | 30200 | 30100 | 664 |
| 422 | 20230921 | 122800 | 6297740250 | 30200 | 30250 | 30250 | 30150 | 586 |
| 423 | 20230921 | 122700 | 6280040400 | 30200 | 30250 | 30250 | 30100 | 719 |
| 424 | 20230921 | 122600 | 6258338900 | 30150 | 30200 | 30300 | 30150 | 566 |
| 425 | 20230921 | 122500 | 6241214000 | 30200 | 30250 | 30350 | 30200 | 583 |
| 426 | 20230921 | 122400 | 6223587200 | 30200 | 30250 | 30300 | 30200 | 727 |
| 427 | 20230921 | 122300 | 6201598250 | 30200 | 30250 | 30300 | 30150 | 897 |
| 428 | 20230921 | 122200 | 6174468550 | 30300 | 30300 | 30300 | 30250 | 385 |
| 429 | 20230921 | 122100 | 6162812800 | 30250 | 30250 | 30300 | 30200 | 984 |
| 430 | 20230921 | 122000 | 6133048750 | 30200 | 30250 | 30350 | 30200 | 648 |
| 431 | 20230921 | 121900 | 6113468400 | 30250 | 30200 | 30300 | 30200 | 805 |
| 432 | 20230921 | 121800 | 6089134600 | 30200 | 30200 | 30250 | 30150 | 634 |
| 433 | 20230921 | 121700 | 6069979050 | 30150 | 30250 | 30300 | 30150 | 696 |
| 434 | 20230921 | 121600 | 6048953400 | 30250 | 30300 | 30300 | 30200 | 1928 |
| 435 | 20230921 | 121500 | 5990690900 | 30200 | 30250 | 30300 | 30200 | 721 |
| 436 | 20230921 | 121400 | 5968885950 | 30250 | 30250 | 30300 | 30250 | 544 |
| 437 | 20230921 | 121300 | 5952419050 | 30250 | 30350 | 30350 | 30250 | 485 |
| 438 | 20230921 | 121200 | 5937737300 | 30300 | 30350 | 30350 | 30250 | 577 |
| 439 | 20230921 | 121100 | 5920253050 | 30350 | 30250 | 30400 | 30200 | 834 |
| 440 | 20230921 | 121000 | 5894995700 | 30250 | 30200 | 30350 | 30200 | 438 |
| 441 | 20230921 | 120900 | 5881742300 | 30250 | 30250 | 30300 | 30150 | 1212 |
| 442 | 20230921 | 120800 | 5845115200 | 30200 | 30300 | 30300 | 30200 | 807 |
| 443 | 20230921 | 120700 | 5820707700 | 30300 | 30250 | 30300 | 30250 | 514 |
| 444 | 20230921 | 120600 | 5805157300 | 30250 | 30250 | 30350 | 30000 | 6525 |
| 445 | 20230921 | 120500 | 5608713900 | 30200 | 30200 | 30300 | 30200 | 739 |
| 446 | 20230921 | 120400 | 5586349700 | 30250 | 30200 | 30350 | 30150 | 1590 |
| 447 | 20230921 | 120300 | 5538298550 | 30250 | 30250 | 30300 | 30200 | 700 |
| 448 | 20230921 | 120200 | 5517116400 | 30250 | 30350 | 30350 | 30250 | 930 |
| 449 | 20230921 | 120100 | 5488952100 | 30300 | 30300 | 30350 | 30250 | 401 |
| 450 | 20230921 | 120000 | 5476807000 | 30250 | 30350 | 30400 | 30200 | 5488 |
| 451 | 20230921 | 115900 | 5310865550 | 30300 | 30300 | 30400 | 30300 | 630 |
| 452 | 20230921 | 115800 | 5291748950 | 30300 | 30350 | 30400 | 30300 | 814 |
| 453 | 20230921 | 115700 | 5267047900 | 30350 | 30350 | 30450 | 30350 | 1133 |
| 454 | 20230921 | 115600 | 5232622400 | 30350 | 30350 | 30350 | 30300 | 689 |
| 455 | 20230921 | 115500 | 5211719200 | 30350 | 30350 | 30400 | 30300 | 820 |
| 456 | 20230921 | 115400 | 5186852200 | 30350 | 30350 | 30400 | 30350 | 1527 |
| 457 | 20230921 | 115300 | 5140507500 | 30350 | 30350 | 30400 | 30350 | 438 |
| 458 | 20230921 | 115200 | 5127213600 | 30350 | 30400 | 30400 | 30350 | 562 |
| 459 | 20230921 | 115100 | 5110154400 | 30350 | 30400 | 30400 | 30350 | 743 |
| 460 | 20230921 | 115000 | 5087578950 | 30350 | 30450 | 30450 | 30350 | 817 |
| 461 | 20230921 | 114900 | 5062726950 | 30400 | 30350 | 30400 | 30350 | 608 |
| 462 | 20230921 | 114800 | 5044251850 | 30400 | 30300 | 30400 | 30300 | 583 |
| 463 | 20230921 | 114700 | 5026560300 | 30350 | 30400 | 30400 | 30300 | 1169 |
| 464 | 20230921 | 114600 | 4991093950 | 30400 | 30350 | 30400 | 30300 | 767 |
| 465 | 20230921 | 114500 | 4967806350 | 30350 | 30400 | 30400 | 30350 | 475 |
| 466 | 20230921 | 114400 | 4953379200 | 30400 | 30400 | 30450 | 30350 | 567 |
| 467 | 20230921 | 114300 | 4936151500 | 30350 | 30400 | 30450 | 30350 | 2061 |
| 468 | 20230921 | 114200 | 4873540450 | 30400 | 30400 | 30450 | 30350 | 527 |
| 469 | 20230921 | 114100 | 4857520800 | 30450 | 30450 | 30450 | 30400 | 835 |
| 470 | 20230921 | 114000 | 4832124650 | 30450 | 30450 | 30450 | 30400 | 732 |
| 471 | 20230921 | 113900 | 4809837300 | 30400 | 30450 | 30500 | 30400 | 606 |
| 472 | 20230921 | 113800 | 4791382250 | 30450 | 30450 | 30450 | 30400 | 609 |
| 473 | 20230921 | 113700 | 4772854550 | 30450 | 30450 | 30500 | 30400 | 381 |
| 474 | 20230921 | 113600 | 4761255500 | 30450 | 30400 | 30450 | 30400 | 910 |
| 475 | 20230921 | 113500 | 4733559500 | 30400 | 30450 | 30450 | 30400 | 509 |
| 476 | 20230921 | 113400 | 4718073950 | 30450 | 30450 | 30500 | 30450 | 518 |
| 477 | 20230921 | 113300 | 4702290400 | 30450 | 30450 | 30500 | 30400 | 759 |
| 478 | 20230921 | 113200 | 4679178400 | 30450 | 30400 | 30500 | 30400 | 689 |
| 479 | 20230921 | 113100 | 4658212050 | 30400 | 30450 | 30450 | 30400 | 772 |
| 480 | 20230921 | 113000 | 4634723900 | 30450 | 30400 | 30450 | 30400 | 753 |
| 481 | 20230921 | 112900 | 4611810250 | 30400 | 30450 | 30500 | 30400 | 437 |
| 482 | 20230921 | 112800 | 4598506000 | 30500 | 30500 | 30500 | 30400 | 2537 |
| 483 | 20230921 | 112700 | 4521337950 | 30450 | 30500 | 30500 | 30400 | 1045 |
| 484 | 20230921 | 112600 | 4489518050 | 30500 | 30450 | 30550 | 30450 | 771 |
| 485 | 20230921 | 112500 | 4466003700 | 30450 | 30450 | 30500 | 30450 | 589 |
| 486 | 20230921 | 112400 | 4448059950 | 30450 | 30500 | 30550 | 30450 | 743 |
| 487 | 20230921 | 112300 | 4425400600 | 30450 | 30500 | 30500 | 30450 | 958 |
| 488 | 20230921 | 112200 | 4396186900 | 30500 | 30400 | 30500 | 30400 | 556 |
| 489 | 20230921 | 112100 | 4379243050 | 30400 | 30450 | 30450 | 30400 | 1841 |
| 490 | 20230921 | 112000 | 4323245600 | 30450 | 30500 | 30550 | 30450 | 860 |
| 491 | 20230921 | 111900 | 4297028350 | 30550 | 30550 | 30600 | 30500 | 698 |
| 492 | 20230921 | 111800 | 4275721700 | 30500 | 30550 | 30550 | 30500 | 1482 |
| 493 | 20230921 | 111700 | 4230520200 | 30500 | 30500 | 30650 | 30500 | 1124 |
| 494 | 20230921 | 111600 | 4196191250 | 30500 | 30550 | 30600 | 30500 | 1264 |
| 495 | 20230921 | 111500 | 4157520450 | 30550 | 30500 | 30550 | 30500 | 448 |
| 496 | 20230921 | 111400 | 4143846050 | 30450 | 30600 | 30650 | 30450 | 1398 |
| 497 | 20230921 | 111300 | 4101135850 | 30600 | 30550 | 30650 | 30550 | 643 |
| 498 | 20230921 | 111200 | 4081466200 | 30550 | 30600 | 30600 | 30550 | 545 |
| 499 | 20230921 | 111100 | 4064801300 | 30600 | 30400 | 30600 | 30400 | 1798 |
| 500 | 20230921 | 111000 | 4009950000 | 30400 | 30450 | 30450 | 30400 | 873 |
| 501 | 20230921 | 110900 | 3983404100 | 30450 | 30450 | 30500 | 30450 | 568 |
| 502 | 20230921 | 110800 | 3966107150 | 30450 | 30500 | 30500 | 30450 | 2440 |
| 503 | 20230921 | 110700 | 3891732850 | 30500 | 30550 | 30550 | 30500 | 1307 |
| 504 | 20230921 | 110600 | 3851866050 | 30550 | 30550 | 30600 | 30500 | 2683 |
| 505 | 20230921 | 110500 | 3769892900 | 30550 | 30650 | 30650 | 30550 | 4256 |
| 506 | 20230921 | 110400 | 3639670200 | 30650 | 30650 | 30700 | 30650 | 367 |
| 507 | 20230921 | 110300 | 3628421350 | 30650 | 30700 | 30700 | 30650 | 158 |
| 508 | 20230921 | 110200 | 3623578150 | 30650 | 30700 | 30750 | 30650 | 1267 |
| 509 | 20230921 | 110100 | 3584682300 | 30700 | 30700 | 30750 | 30700 | 389 |
| 510 | 20230921 | 110000 | 3572739950 | 30700 | 30700 | 30750 | 30700 | 241 |
| 511 | 20230921 | 105900 | 3565341200 | 30750 | 30700 | 30750 | 30700 | 341 |
| 512 | 20230921 | 105800 | 3554872400 | 30700 | 30700 | 30700 | 30700 | 338 |
| 513 | 20230921 | 105700 | 3544495800 | 30700 | 30800 | 30800 | 30700 | 2018 |
| 514 | 20230921 | 105600 | 3482442800 | 30800 | 30750 | 30800 | 30750 | 325 |
| 515 | 20230921 | 105500 | 3472440300 | 30750 | 30700 | 30800 | 30700 | 928 |
| 516 | 20230921 | 105400 | 3443906250 | 30700 | 30700 | 30700 | 30700 | 210 |
| 517 | 20230921 | 105300 | 3437459250 | 30700 | 30750 | 30750 | 30700 | 391 |
| 518 | 20230921 | 105200 | 3425451850 | 30700 | 30750 | 30750 | 30700 | 396 |
| 519 | 20230921 | 105100 | 3413284150 | 30800 | 30800 | 30850 | 30750 | 2373 |
| 520 | 20230921 | 105000 | 3340209100 | 30800 | 30750 | 30800 | 30750 | 1168 |
| 521 | 20230921 | 104900 | 3304274650 | 30750 | 30750 | 30850 | 30750 | 569 |
| 522 | 20230921 | 104800 | 3286766000 | 30900 | 30800 | 30900 | 30750 | 666 |
| 523 | 20230921 | 104700 | 3266260550 | 30850 | 30750 | 30850 | 30750 | 507 |
| 524 | 20230921 | 104600 | 3250628500 | 30750 | 30700 | 30750 | 30650 | 3752 |
| 525 | 20230921 | 104500 | 3135294850 | 30700 | 30750 | 30800 | 30700 | 374 |
| 526 | 20230921 | 104400 | 3123797000 | 30750 | 30700 | 30750 | 30700 | 407 |
| 527 | 20230921 | 104300 | 3111283700 | 30700 | 30700 | 30750 | 30700 | 1690 |
| 528 | 20230921 | 104200 | 3059393900 | 30700 | 30650 | 30700 | 30650 | 723 |
| 529 | 20230921 | 104100 | 3037214050 | 30650 | 30650 | 30700 | 30650 | 254 |
| 530 | 20230921 | 104000 | 3029428450 | 30650 | 30700 | 30700 | 30650 | 2330 |
| 531 | 20230921 | 103900 | 2957897950 | 30700 | 30700 | 30750 | 30700 | 230 |
| 532 | 20230921 | 103800 | 2950832850 | 30700 | 30750 | 30750 | 30700 | 1306 |
| 533 | 20230921 | 103700 | 2910718050 | 30750 | 30750 | 30800 | 30750 | 142 |
| 534 | 20230921 | 103600 | 2906349550 | 30750 | 30750 | 30800 | 30750 | 297 |
| 535 | 20230921 | 103500 | 2897216700 | 30750 | 30800 | 30800 | 30750 | 36 |
| 536 | 20230921 | 103400 | 2896109400 | 30750 | 30750 | 30800 | 30750 | 740 |
| 537 | 20230921 | 103300 | 2873344350 | 30750 | 30750 | 30800 | 30750 | 239 |
| 538 | 20230921 | 103200 | 2865990050 | 30800 | 30750 | 30800 | 30750 | 179 |
| 539 | 20230921 | 103100 | 2860480100 | 30750 | 30750 | 30800 | 30700 | 1372 |
| 540 | 20230921 | 103000 | 2818292650 | 30750 | 30800 | 30800 | 30750 | 939 |
| 541 | 20230921 | 102900 | 2789418350 | 30800 | 30750 | 30800 | 30750 | 542 |
| 542 | 20230921 | 102800 | 2772737950 | 30750 | 30800 | 30800 | 30750 | 579 |
| 543 | 20230921 | 102700 | 2754921100 | 30750 | 30750 | 30800 | 30750 | 764 |
| 544 | 20230921 | 102600 | 2731397400 | 30750 | 30750 | 30800 | 30750 | 346 |
| 545 | 20230921 | 102500 | 2720757450 | 30750 | 30750 | 30800 | 30750 | 797 |
| 546 | 20230921 | 102400 | 2696222200 | 30750 | 30800 | 30800 | 30750 | 1251 |
| 547 | 20230921 | 102300 | 2657700150 | 30800 | 30850 | 30850 | 30800 | 593 |
| 548 | 20230921 | 102200 | 2639429000 | 30850 | 30850 | 30850 | 30850 | 307 |
| 549 | 20230921 | 102100 | 2629958050 | 30850 | 30850 | 30900 | 30850 | 231 |
| 550 | 20230921 | 102000 | 2622829550 | 30900 | 30850 | 30900 | 30850 | 1088 |
| 551 | 20230921 | 101900 | 2589240850 | 30850 | 30900 | 30900 | 30850 | 344 |
| 552 | 20230921 | 101800 | 2578628000 | 30900 | 30850 | 30950 | 30850 | 284 |
| 553 | 20230921 | 101700 | 2569844300 | 30850 | 30850 | 30850 | 30800 | 1923 |
| 554 | 20230921 | 101600 | 2510529200 | 30850 | 30950 | 30950 | 30850 | 1125 |
| 555 | 20230921 | 101500 | 2475796000 | 30900 | 30900 | 30900 | 30900 | 370 |
| 556 | 20230921 | 101400 | 2464363000 | 30900 | 30900 | 30950 | 30900 | 133 |
| 557 | 20230921 | 101300 | 2460253000 | 30900 | 30950 | 31000 | 30900 | 132 |
| 558 | 20230921 | 101200 | 2456168200 | 30950 | 30900 | 30950 | 30900 | 65 |
| 559 | 20230921 | 101100 | 2454156500 | 30850 | 30950 | 30950 | 30850 | 1284 |
| 560 | 20230921 | 101000 | 2414459300 | 30950 | 30900 | 31000 | 30850 | 1373 |
| 561 | 20230921 | 100900 | 2372008350 | 30900 | 30950 | 30950 | 30900 | 2557 |
| 562 | 20230921 | 100800 | 2292945350 | 30950 | 31000 | 31000 | 30950 | 1011 |
| 563 | 20230921 | 100700 | 2261628850 | 31000 | 31050 | 31050 | 31000 | 933 |
| 564 | 20230921 | 100600 | 2232690150 | 31050 | 31000 | 31050 | 31000 | 361 |
| 565 | 20230921 | 100500 | 2221498100 | 30950 | 30950 | 31000 | 30950 | 266 |
| 566 | 20230921 | 100400 | 2213265300 | 30950 | 30950 | 31000 | 30900 | 404 |
| 567 | 20230921 | 100300 | 2200761000 | 30950 | 31000 | 31000 | 30950 | 1004 |
| 568 | 20230921 | 100200 | 2169642450 | 31050 | 31100 | 31150 | 31000 | 1616 |
| 569 | 20230921 | 100100 | 2119494100 | 31100 | 31150 | 31150 | 31100 | 274 |
| 570 | 20230921 | 100000 | 2110971100 | 31150 | 31150 | 31200 | 31050 | 817 |
| 571 | 20230921 | 095900 | 2085549750 | 31150 | 31150 | 31200 | 31150 | 87 |
| 572 | 20230921 | 095800 | 2082837700 | 31200 | 31100 | 31200 | 31100 | 352 |
| 573 | 20230921 | 095700 | 2071873150 | 31200 | 31050 | 31200 | 31000 | 893 |
| 574 | 20230921 | 095600 | 2044135500 | 31050 | 31050 | 31100 | 31050 | 494 |
| 575 | 20230921 | 095500 | 2028782550 | 31050 | 31050 | 31150 | 31050 | 440 |
| 576 | 20230921 | 095400 | 2015101200 | 31150 | 31100 | 31150 | 31000 | 2686 |
| 577 | 20230921 | 095300 | 1931715300 | 31100 | 31100 | 31200 | 31100 | 1430 |
| 578 | 20230921 | 095200 | 1887165200 | 31050 | 31150 | 31150 | 31050 | 472 |
| 579 | 20230921 | 095100 | 1872473550 | 31150 | 31000 | 31150 | 31000 | 244 |
| 580 | 20230921 | 095000 | 1864892050 | 30900 | 30850 | 31000 | 30850 | 2258 |
| 581 | 20230921 | 094900 | 1795082350 | 30850 | 30900 | 30900 | 30850 | 665 |
| 582 | 20230921 | 094800 | 1774534600 | 30900 | 31000 | 31000 | 30900 | 932 |
| 583 | 20230921 | 094700 | 1745695150 | 30950 | 31000 | 31050 | 30950 | 799 |
| 584 | 20230921 | 094600 | 1720925650 | 31000 | 31000 | 31050 | 31000 | 488 |
| 585 | 20230921 | 094500 | 1705792700 | 31050 | 30950 | 31050 | 30900 | 864 |
| 586 | 20230921 | 094400 | 1679057500 | 30900 | 31050 | 31050 | 30900 | 800 |
| 587 | 20230921 | 094300 | 1654277800 | 31000 | 31000 | 31100 | 31000 | 411 |
| 588 | 20230921 | 094200 | 1641536700 | 31000 | 31050 | 31050 | 30900 | 7844 |
| 589 | 20230921 | 094100 | 1398480400 | 31050 | 31100 | 31100 | 31050 | 1073 |
| 590 | 20230921 | 094000 | 1365160900 | 31100 | 31100 | 31100 | 31050 | 137 |
| 591 | 20230921 | 093900 | 1360906400 | 31100 | 31100 | 31100 | 31050 | 386 |
| 592 | 20230921 | 093800 | 1348908950 | 31100 | 31150 | 31150 | 31100 | 606 |
| 593 | 20230921 | 093700 | 1330039000 | 31100 | 31200 | 31200 | 31100 | 2066 |
| 594 | 20230921 | 093600 | 1265637150 | 31200 | 31300 | 31300 | 31200 | 278 |
| 595 | 20230921 | 093500 | 1256963450 | 31300 | 31250 | 31300 | 31250 | 96 |
| 596 | 20230921 | 093400 | 1253963400 | 31250 | 31250 | 31300 | 31250 | 359 |
| 597 | 20230921 | 093300 | 1242744500 | 31250 | 31150 | 31400 | 31100 | 3165 |
| 598 | 20230921 | 093200 | 1144031050 | 31250 | 31250 | 31250 | 31150 | 1835 |
| 599 | 20230921 | 093100 | 1086783900 | 31250 | 31300 | 31350 | 31250 | 570 |
| 600 | 20230921 | 093000 | 1068952050 | 31300 | 31350 | 31350 | 31300 | 1284 |
| 601 | 20230921 | 092900 | 1028732400 | 31400 | 31400 | 31450 | 31400 | 348 |
| 602 | 20230921 | 092800 | 1017803350 | 31450 | 31400 | 31500 | 31400 | 98 |
| 603 | 20230921 | 092700 | 1014725550 | 31400 | 31450 | 31450 | 31400 | 661 |
| 604 | 20230921 | 092600 | 993938100 | 31450 | 31550 | 31550 | 31450 | 552 |
| 605 | 20230921 | 092500 | 976549750 | 31550 | 31600 | 31600 | 31550 | 288 |
| 606 | 20230921 | 092400 | 967457500 | 31600 | 31550 | 31600 | 31550 | 397 |
| 607 | 20230921 | 092300 | 954931300 | 31550 | 31600 | 31600 | 31550 | 292 |
| 608 | 20230921 | 092200 | 945718200 | 31600 | 31550 | 31600 | 31500 | 2232 |
| 609 | 20230921 | 092100 | 875337600 | 31550 | 31550 | 31600 | 31550 | 13 |
| 610 | 20230921 | 092000 | 874927400 | 31600 | 31550 | 31600 | 31550 | 135 |
| 611 | 20230921 | 091900 | 870667750 | 31550 | 31550 | 31550 | 31550 | 94 |
| 612 | 20230921 | 091800 | 867702050 | 31550 | 31650 | 31650 | 31550 | 368 |
| 613 | 20230921 | 091700 | 856085050 | 31700 | 31850 | 31850 | 31700 | 117 |
| 614 | 20230921 | 091600 | 852372400 | 31850 | 31850 | 31850 | 31850 | 20 |
| 615 | 20230921 | 091500 | 851735400 | 31850 | 31600 | 31850 | 31600 | 800 |
| 616 | 20230921 | 091400 | 826399350 | 31600 | 31600 | 31650 | 31600 | 477 |
| 617 | 20230921 | 091300 | 811312700 | 31500 | 31550 | 31700 | 31500 | 383 |
| 618 | 20230921 | 091200 | 799229350 | 31550 | 31700 | 31700 | 31550 | 708 |
| 619 | 20230921 | 091100 | 776853600 | 31700 | 31700 | 31800 | 31700 | 1068 |
| 620 | 20230921 | 091000 | 742965850 | 31700 | 31800 | 31800 | 31700 | 415 |
| 621 | 20230921 | 090900 | 729790350 | 31800 | 31850 | 31900 | 31750 | 497 |
| 622 | 20230921 | 090800 | 713968000 | 31850 | 31750 | 31850 | 31750 | 56 |
| 623 | 20230921 | 090700 | 712187450 | 31700 | 31800 | 31800 | 31700 | 1607 |
| 624 | 20230921 | 090600 | 661173250 | 31850 | 32350 | 32350 | 31850 | 886 |
| 625 | 20230921 | 090500 | 632812250 | 32150 | 32050 | 32500 | 32000 | 3599 |
| 626 | 20230921 | 090400 | 516496300 | 32050 | 31900 | 32050 | 31800 | 1666 |
| 627 | 20230921 | 090300 | 463223850 | 31900 | 31700 | 31900 | 31600 | 1093 |
| 628 | 20230921 | 090200 | 428540950 | 31750 | 31650 | 31750 | 31450 | 2618 |
| 629 | 20230921 | 090100 | 345845900 | 31550 | 31300 | 31550 | 31150 | 2133 |
| 630 | 20230921 | 090000 | 279151150 | 31200 | 31200 | 31750 | 31150 | 8926 |