33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 3 | 20230912 | 190200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230912 | 190100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230912 | 190000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230912 | 185900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230912 | 185800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230912 | 185700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230912 | 185600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230912 | 185500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230912 | 185400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230912 | 185300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230912 | 185200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230912 | 185100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230912 | 185000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230912 | 184900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230912 | 184800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230912 | 184700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230912 | 184600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230912 | 184500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230912 | 184400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230912 | 184300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230912 | 184200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230912 | 184100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230912 | 184000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230912 | 183900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230912 | 183800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230912 | 183700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230912 | 183600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230912 | 183500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230912 | 183400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230912 | 183300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 33 | 20230912 | 183200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230912 | 183100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230912 | 183000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230912 | 182900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230912 | 182800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230912 | 182700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230912 | 182600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230912 | 182500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230912 | 182400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230912 | 182300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230912 | 182200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230912 | 182100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230912 | 182000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230912 | 181900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230912 | 181800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230912 | 181700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230912 | 181600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230912 | 181500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230912 | 181400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230912 | 181300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230912 | 181200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230912 | 181100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230912 | 181000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230912 | 180900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230912 | 180800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230912 | 180700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230912 | 180600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230912 | 180500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230912 | 180400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230912 | 180300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 63 | 20230912 | 180200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230912 | 180100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230912 | 180000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230912 | 175900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230912 | 175800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230912 | 175700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230912 | 175600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230912 | 175500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230912 | 175400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230912 | 175300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230912 | 175200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230912 | 175100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230912 | 175000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230912 | 174900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230912 | 174800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230912 | 174700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230912 | 174600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230912 | 174500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230912 | 174400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230912 | 174300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230912 | 174200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230912 | 174100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230912 | 174000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230912 | 173900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230912 | 173800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230912 | 173700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230912 | 173600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230912 | 173500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230912 | 173400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230912 | 173300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 93 | 20230912 | 173200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230912 | 173100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230912 | 173000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230912 | 172900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230912 | 172800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230912 | 172700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230912 | 172600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230912 | 172500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230912 | 172400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230912 | 172300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230912 | 172200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230912 | 172100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230912 | 172000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230912 | 171900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230912 | 171800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230912 | 171700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230912 | 171600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230912 | 171500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230912 | 171400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230912 | 171300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230912 | 171200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230912 | 171100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230912 | 171000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230912 | 170900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230912 | 170800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230912 | 170700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230912 | 170600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230912 | 170500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230912 | 170400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230912 | 170300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 123 | 20230912 | 170200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230912 | 170100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230912 | 170000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230912 | 165900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230912 | 165800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230912 | 165700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230912 | 165600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230912 | 165500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230912 | 165400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230912 | 165300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230912 | 165200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230912 | 165100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230912 | 165000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230912 | 164900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230912 | 164800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230912 | 164700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230912 | 164600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230912 | 164500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230912 | 164400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230912 | 164300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230912 | 164200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230912 | 164100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230912 | 164000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230912 | 163900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230912 | 163800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230912 | 163700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230912 | 163600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230912 | 163500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230912 | 163400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230912 | 163300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 153 | 20230912 | 163200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230912 | 163100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230912 | 163000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230912 | 162900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230912 | 162800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230912 | 162700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230912 | 162600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230912 | 162500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230912 | 162400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230912 | 162300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230912 | 162200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230912 | 162100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230912 | 162000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230912 | 161900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230912 | 161800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230912 | 161700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230912 | 161600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230912 | 161500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230912 | 161400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230912 | 161300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230912 | 161200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230912 | 161100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230912 | 161000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230912 | 160900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230912 | 160800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230912 | 160700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230912 | 160600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230912 | 160500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230912 | 160400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230912 | 160300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 183 | 20230912 | 160200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230912 | 160100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230912 | 160000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230912 | 155900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230912 | 155800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230912 | 155700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230912 | 155600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230912 | 155500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230912 | 155400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230912 | 155300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230912 | 155200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230912 | 155100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230912 | 155000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230912 | 154900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230912 | 154800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230912 | 154700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230912 | 154600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230912 | 154500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230912 | 154400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230912 | 154300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230912 | 154200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20230912 | 154100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230912 | 154000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230912 | 153900 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230912 | 153800 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230912 | 153700 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230912 | 153600 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230912 | 153500 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230912 | 153400 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230912 | 153300 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 213 | 20230912 | 153200 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230912 | 153100 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20230912 | 153000 | 75542450650 | 31850 | 31850 | 31850 | 31850 | 103738 |
| 216 | 20230912 | 152900 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20230912 | 152800 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20230912 | 152700 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20230912 | 152600 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20230912 | 152500 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20230912 | 152400 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20230912 | 152300 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20230912 | 152200 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20230912 | 152100 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20230912 | 152000 | 72238395350 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20230912 | 151900 | 72238395350 | 32000 | 31450 | 32050 | 31400 | 123484 |
| 227 | 20230912 | 151800 | 68314492200 | 31500 | 31150 | 31550 | 31150 | 67299 |
| 228 | 20230912 | 151700 | 66200551600 | 31150 | 31300 | 31350 | 31100 | 22709 |
| 229 | 20230912 | 151600 | 65492115450 | 31300 | 31000 | 31500 | 30950 | 126298 |
| 230 | 20230912 | 151500 | 61555601550 | 31000 | 30850 | 31000 | 30850 | 27435 |
| 231 | 20230912 | 151400 | 60706888250 | 30850 | 30800 | 30900 | 30750 | 39113 |
| 232 | 20230912 | 151300 | 59499802600 | 30750 | 30650 | 30800 | 30650 | 27523 |
| 233 | 20230912 | 151200 | 58653897500 | 30700 | 30700 | 30700 | 30650 | 5409 |
| 234 | 20230912 | 151100 | 58487934200 | 30650 | 30650 | 30700 | 30600 | 4945 |
| 235 | 20230912 | 151000 | 58336323300 | 30650 | 30650 | 30700 | 30600 | 8619 |
| 236 | 20230912 | 150900 | 58072168900 | 30650 | 30600 | 30650 | 30550 | 9934 |
| 237 | 20230912 | 150800 | 57768090050 | 30650 | 30750 | 30750 | 30600 | 11852 |
| 238 | 20230912 | 150700 | 57404433500 | 30750 | 30750 | 30750 | 30700 | 17223 |
| 239 | 20230912 | 150600 | 56875112250 | 30750 | 30650 | 30750 | 30650 | 23205 |
| 240 | 20230912 | 150500 | 56162562600 | 30650 | 30550 | 30700 | 30550 | 16996 |
| 241 | 20230912 | 150400 | 55642297150 | 30550 | 30500 | 30550 | 30450 | 15627 |
| 242 | 20230912 | 150300 | 55165536600 | 30500 | 30450 | 30500 | 30450 | 9449 |
| 243 | 20230912 | 150200 | 54877659350 | 30450 | 30200 | 30450 | 30200 | 23655 |
| 244 | 20230912 | 150100 | 54160355800 | 30250 | 30200 | 30250 | 30200 | 3769 |
| 245 | 20230912 | 150000 | 54046411350 | 30200 | 30200 | 30250 | 30200 | 874 |
| 246 | 20230912 | 145900 | 54019984500 | 30200 | 30250 | 30250 | 30200 | 2559 |
| 247 | 20230912 | 145800 | 53942650700 | 30250 | 30200 | 30250 | 30200 | 2023 |
| 248 | 20230912 | 145700 | 53881553600 | 30200 | 30200 | 30200 | 30150 | 1118 |
| 249 | 20230912 | 145600 | 53847797800 | 30200 | 30150 | 30200 | 30150 | 1237 |
| 250 | 20230912 | 145500 | 53810469900 | 30150 | 30200 | 30200 | 30150 | 814 |
| 251 | 20230912 | 145400 | 53785887850 | 30200 | 30200 | 30250 | 30150 | 3610 |
| 252 | 20230912 | 145300 | 53676894250 | 30150 | 30200 | 30200 | 30150 | 3196 |
| 253 | 20230912 | 145200 | 53580384750 | 30200 | 30150 | 30200 | 30100 | 1576 |
| 254 | 20230912 | 145100 | 53532883850 | 30200 | 30150 | 30200 | 30100 | 1349 |
| 255 | 20230912 | 145000 | 53492242150 | 30150 | 30150 | 30200 | 30100 | 2071 |
| 256 | 20230912 | 144900 | 53429812250 | 30200 | 30150 | 30200 | 30150 | 2276 |
| 257 | 20230912 | 144800 | 53361162500 | 30200 | 30200 | 30200 | 30150 | 1564 |
| 258 | 20230912 | 144700 | 53313936850 | 30200 | 30200 | 30200 | 30150 | 398 |
| 259 | 20230912 | 144600 | 53301924350 | 30150 | 30200 | 30200 | 30150 | 1380 |
| 260 | 20230912 | 144500 | 53260256600 | 30200 | 30200 | 30250 | 30150 | 1787 |
| 261 | 20230912 | 144400 | 53206280100 | 30200 | 30150 | 30200 | 30100 | 1437 |
| 262 | 20230912 | 144300 | 53162909450 | 30150 | 30150 | 30150 | 30100 | 1639 |
| 263 | 20230912 | 144200 | 53113504800 | 30150 | 30150 | 30150 | 30100 | 393 |
| 264 | 20230912 | 144100 | 53101666200 | 30100 | 30150 | 30150 | 30100 | 1254 |
| 265 | 20230912 | 144000 | 53063912850 | 30100 | 30200 | 30250 | 30050 | 4239 |
| 266 | 20230912 | 143900 | 52936270350 | 30200 | 30150 | 30250 | 30150 | 6745 |
| 267 | 20230912 | 143800 | 52732325900 | 30200 | 30050 | 30200 | 30050 | 3488 |
| 268 | 20230912 | 143700 | 52627165600 | 30050 | 30100 | 30100 | 30050 | 8152 |
| 269 | 20230912 | 143600 | 52382039200 | 30150 | 30250 | 30250 | 30100 | 5090 |
| 270 | 20230912 | 143500 | 52228486300 | 30250 | 30250 | 30250 | 30200 | 579 |
| 271 | 20230912 | 143400 | 52210973900 | 30250 | 30250 | 30300 | 30200 | 2932 |
| 272 | 20230912 | 143300 | 52122242050 | 30250 | 30250 | 30250 | 30200 | 4595 |
| 273 | 20230912 | 143200 | 51983253050 | 30250 | 30200 | 30250 | 30200 | 1086 |
| 274 | 20230912 | 143100 | 51950439150 | 30250 | 30200 | 30250 | 30150 | 2380 |
| 275 | 20230912 | 143000 | 51878586550 | 30200 | 30200 | 30200 | 30150 | 1754 |
| 276 | 20230912 | 142900 | 51825651200 | 30200 | 30200 | 30200 | 30150 | 1103 |
| 277 | 20230912 | 142800 | 51792352250 | 30200 | 30250 | 30250 | 30150 | 1585 |
| 278 | 20230912 | 142700 | 51744478000 | 30250 | 30250 | 30250 | 30150 | 5045 |
| 279 | 20230912 | 142600 | 51592101800 | 30200 | 30200 | 30250 | 30150 | 1730 |
| 280 | 20230912 | 142500 | 51539858900 | 30200 | 30150 | 30250 | 30150 | 3835 |
| 281 | 20230912 | 142400 | 51424092300 | 30200 | 30350 | 30350 | 30150 | 5500 |
| 282 | 20230912 | 142300 | 51257598950 | 30350 | 30450 | 30450 | 30300 | 10608 |
| 283 | 20230912 | 142200 | 50935258500 | 30450 | 30400 | 30450 | 30350 | 3604 |
| 284 | 20230912 | 142100 | 50825693700 | 30400 | 30400 | 30400 | 30350 | 4932 |
| 285 | 20230912 | 142000 | 50675819550 | 30400 | 30400 | 30450 | 30350 | 9480 |
| 286 | 20230912 | 141900 | 50387711100 | 30400 | 30300 | 30400 | 30300 | 6219 |
| 287 | 20230912 | 141800 | 50198946950 | 30300 | 30300 | 30350 | 30250 | 1851 |
| 288 | 20230912 | 141700 | 50142861600 | 30300 | 30300 | 30300 | 30200 | 6658 |
| 289 | 20230912 | 141600 | 49941483900 | 30300 | 30250 | 30300 | 30200 | 1034 |
| 290 | 20230912 | 141500 | 49910206550 | 30250 | 30250 | 30300 | 30200 | 3138 |
| 291 | 20230912 | 141400 | 49815308900 | 30250 | 30250 | 30250 | 30200 | 1163 |
| 292 | 20230912 | 141300 | 49780140450 | 30250 | 30300 | 30300 | 30200 | 2839 |
| 293 | 20230912 | 141200 | 49694280900 | 30300 | 30200 | 30300 | 30150 | 4583 |
| 294 | 20230912 | 141100 | 49555777650 | 30200 | 30150 | 30200 | 30150 | 1388 |
| 295 | 20230912 | 141000 | 49513886600 | 30200 | 30200 | 30200 | 30150 | 1056 |
| 296 | 20230912 | 140900 | 49482015700 | 30200 | 30150 | 30250 | 30150 | 5574 |
| 297 | 20230912 | 140800 | 49313707400 | 30200 | 30200 | 30200 | 30150 | 4578 |
| 298 | 20230912 | 140700 | 49175590000 | 30150 | 30100 | 30200 | 30050 | 10047 |
| 299 | 20230912 | 140600 | 48873303650 | 30150 | 30200 | 30250 | 30050 | 4609 |
| 300 | 20230912 | 140500 | 48734324950 | 30200 | 30100 | 30200 | 30050 | 7672 |
| 301 | 20230912 | 140400 | 48503293050 | 30050 | 30100 | 30150 | 30050 | 12403 |
| 302 | 20230912 | 140300 | 48130310400 | 30100 | 30050 | 30100 | 30000 | 11702 |
| 303 | 20230912 | 140200 | 47778603550 | 30100 | 30300 | 30350 | 30050 | 21042 |
| 304 | 20230912 | 140100 | 47143179900 | 30350 | 30450 | 30500 | 30300 | 22731 |
| 305 | 20230912 | 140000 | 46450886600 | 30450 | 30300 | 30450 | 30250 | 14143 |
| 306 | 20230912 | 135900 | 46021070000 | 30300 | 30150 | 30300 | 30050 | 15344 |
| 307 | 20230912 | 135800 | 45557880150 | 30150 | 30350 | 30400 | 30100 | 27191 |
| 308 | 20230912 | 135700 | 44735842350 | 30400 | 30550 | 30650 | 30250 | 24931 |
| 309 | 20230912 | 135600 | 43977298350 | 30600 | 30750 | 30800 | 30550 | 25110 |
| 310 | 20230912 | 135500 | 43206671200 | 30800 | 30600 | 30900 | 30600 | 95623 |
| 311 | 20230912 | 135400 | 40264462000 | 30600 | 30500 | 30600 | 30450 | 40039 |
| 312 | 20230912 | 135300 | 39041584050 | 30500 | 30350 | 30500 | 30300 | 15104 |
| 313 | 20230912 | 135200 | 38581847200 | 30300 | 30450 | 30500 | 30300 | 45199 |
| 314 | 20230912 | 135100 | 37205265450 | 30450 | 30350 | 30450 | 30250 | 36856 |
| 315 | 20230912 | 135000 | 36085948400 | 30300 | 30250 | 30300 | 30150 | 15223 |
| 316 | 20230912 | 134900 | 35625469550 | 30300 | 30350 | 30350 | 30100 | 20257 |
| 317 | 20230912 | 134800 | 35011760400 | 30350 | 30100 | 30350 | 30050 | 20895 |
| 318 | 20230912 | 134700 | 34380211950 | 30050 | 29950 | 30150 | 29950 | 17271 |
| 319 | 20230912 | 134600 | 33862168150 | 29950 | 29850 | 29950 | 29800 | 4550 |
| 320 | 20230912 | 134500 | 33726093800 | 29850 | 29800 | 29850 | 29800 | 1083 |
| 321 | 20230912 | 134400 | 33693774900 | 29800 | 29800 | 29850 | 29800 | 1174 |
| 322 | 20230912 | 134300 | 33658739900 | 29800 | 29900 | 29900 | 29800 | 4777 |
| 323 | 20230912 | 134200 | 33516189850 | 29850 | 29900 | 29900 | 29850 | 1715 |
| 324 | 20230912 | 134100 | 33464995650 | 29850 | 29900 | 29950 | 29850 | 12784 |
| 325 | 20230912 | 134000 | 33083042250 | 29900 | 29950 | 29950 | 29900 | 2922 |
| 326 | 20230912 | 133900 | 32995532000 | 29950 | 29900 | 29950 | 29850 | 4511 |
| 327 | 20230912 | 133800 | 32860652000 | 29900 | 29900 | 29950 | 29800 | 6300 |
| 328 | 20230912 | 133700 | 32672509650 | 29900 | 30050 | 30250 | 29800 | 29452 |
| 329 | 20230912 | 133600 | 31786826000 | 30050 | 29900 | 30050 | 29850 | 7097 |
| 330 | 20230912 | 133500 | 31574154850 | 29950 | 29900 | 29950 | 29900 | 1345 |
| 331 | 20230912 | 133400 | 31533907750 | 29950 | 29950 | 30000 | 29850 | 2276 |
| 332 | 20230912 | 133300 | 31465754150 | 29950 | 30000 | 30000 | 29950 | 2043 |
| 333 | 20230912 | 133200 | 31404513000 | 30000 | 30000 | 30000 | 29950 | 1058 |
| 334 | 20230912 | 133100 | 31372773150 | 30000 | 30000 | 30050 | 30000 | 1774 |
| 335 | 20230912 | 133000 | 31319529250 | 30050 | 30050 | 30100 | 29950 | 5202 |
| 336 | 20230912 | 132900 | 31163311400 | 30050 | 29900 | 30050 | 29900 | 5968 |
| 337 | 20230912 | 132800 | 30984415450 | 29950 | 29800 | 29950 | 29800 | 4329 |
| 338 | 20230912 | 132700 | 30855145150 | 29750 | 29800 | 29850 | 29750 | 1948 |
| 339 | 20230912 | 132600 | 30797103750 | 29850 | 29800 | 29850 | 29800 | 2841 |
| 340 | 20230912 | 132500 | 30712385800 | 29800 | 29750 | 29800 | 29750 | 1085 |
| 341 | 20230912 | 132400 | 30680056900 | 29750 | 29800 | 29800 | 29750 | 2103 |
| 342 | 20230912 | 132300 | 30617388800 | 29800 | 29850 | 29850 | 29800 | 457 |
| 343 | 20230912 | 132200 | 30603764950 | 29850 | 29800 | 29850 | 29800 | 1899 |
| 344 | 20230912 | 132100 | 30547149650 | 29800 | 29850 | 29850 | 29800 | 1240 |
| 345 | 20230912 | 132000 | 30510176650 | 29850 | 29900 | 29900 | 29850 | 1933 |
| 346 | 20230912 | 131900 | 30452471850 | 29850 | 29850 | 29850 | 29850 | 186 |
| 347 | 20230912 | 131800 | 30446919750 | 29850 | 29850 | 29850 | 29850 | 1163 |
| 348 | 20230912 | 131700 | 30412204200 | 29850 | 29900 | 29900 | 29850 | 238 |
| 349 | 20230912 | 131600 | 30405099250 | 29900 | 29900 | 29900 | 29850 | 1589 |
| 350 | 20230912 | 131500 | 30357591500 | 29900 | 29950 | 29950 | 29900 | 452 |
| 351 | 20230912 | 131400 | 30344075700 | 29950 | 29950 | 29950 | 29900 | 3489 |
| 352 | 20230912 | 131300 | 30239581200 | 29900 | 29900 | 29950 | 29850 | 1190 |
| 353 | 20230912 | 131200 | 30204013450 | 29900 | 29900 | 29900 | 29900 | 656 |
| 354 | 20230912 | 131100 | 30184399050 | 29900 | 29900 | 29900 | 29900 | 498 |
| 355 | 20230912 | 131000 | 30169508850 | 29900 | 29950 | 30000 | 29900 | 1830 |
| 356 | 20230912 | 130900 | 30114711700 | 29950 | 29950 | 30000 | 29950 | 2682 |
| 357 | 20230912 | 130800 | 30034335750 | 29950 | 29950 | 29950 | 29950 | 464 |
| 358 | 20230912 | 130700 | 30020438950 | 29900 | 29900 | 29900 | 29850 | 1891 |
| 359 | 20230912 | 130600 | 29963898600 | 29900 | 29950 | 29950 | 29900 | 832 |
| 360 | 20230912 | 130500 | 29939017250 | 29950 | 29950 | 30050 | 29950 | 1648 |
| 361 | 20230912 | 130400 | 29889607500 | 29950 | 30000 | 30000 | 29900 | 3579 |
| 362 | 20230912 | 130300 | 29782439750 | 30000 | 30000 | 30000 | 29950 | 813 |
| 363 | 20230912 | 130200 | 29758049800 | 30000 | 29900 | 30000 | 29850 | 7552 |
| 364 | 20230912 | 130100 | 29532077000 | 29900 | 29850 | 29900 | 29850 | 3867 |
| 365 | 20230912 | 130000 | 29416592050 | 29850 | 29800 | 29850 | 29750 | 1752 |
| 366 | 20230912 | 125900 | 29364383550 | 29800 | 29800 | 29800 | 29750 | 270 |
| 367 | 20230912 | 125800 | 29356347800 | 29750 | 29800 | 29800 | 29750 | 29 |
| 368 | 20230912 | 125700 | 29355484850 | 29750 | 29700 | 29800 | 29700 | 1574 |
| 369 | 20230912 | 125600 | 29308658800 | 29700 | 29700 | 29700 | 29700 | 21 |
| 370 | 20230912 | 125500 | 29308035100 | 29700 | 29750 | 29750 | 29700 | 628 |
| 371 | 20230912 | 125400 | 29289368050 | 29750 | 29750 | 29750 | 29700 | 914 |
| 372 | 20230912 | 125300 | 29262178100 | 29750 | 29700 | 29750 | 29700 | 1667 |
| 373 | 20230912 | 125200 | 29212620350 | 29700 | 29800 | 29800 | 29700 | 11865 |
| 374 | 20230912 | 125100 | 28859646800 | 29800 | 29750 | 29800 | 29750 | 1832 |
| 375 | 20230912 | 125000 | 28805057300 | 29750 | 29800 | 29800 | 29750 | 339 |
| 376 | 20230912 | 124900 | 28794958300 | 29750 | 29750 | 29800 | 29750 | 1166 |
| 377 | 20230912 | 124800 | 28760252350 | 29800 | 29750 | 29800 | 29750 | 834 |
| 378 | 20230912 | 124700 | 28735424550 | 29750 | 29800 | 29800 | 29750 | 1005 |
| 379 | 20230912 | 124600 | 28705520550 | 29800 | 29800 | 29850 | 29800 | 3328 |
| 380 | 20230912 | 124500 | 28606344200 | 29800 | 29850 | 29850 | 29800 | 173 |
| 381 | 20230912 | 124400 | 28601185150 | 29850 | 29800 | 29850 | 29800 | 1316 |
| 382 | 20230912 | 124300 | 28561916750 | 29850 | 29800 | 29850 | 29800 | 323 |
| 383 | 20230912 | 124200 | 28552290300 | 29800 | 29850 | 29850 | 29800 | 1134 |
| 384 | 20230912 | 124100 | 28518496950 | 29850 | 29850 | 29850 | 29850 | 2 |
| 385 | 20230912 | 124000 | 28518437250 | 29800 | 29800 | 29800 | 29750 | 3791 |
| 386 | 20230912 | 123900 | 28405503000 | 29800 | 29850 | 29850 | 29750 | 3927 |
| 387 | 20230912 | 123800 | 28288587050 | 29800 | 29850 | 29850 | 29800 | 3235 |
| 388 | 20230912 | 123700 | 28192046650 | 29800 | 29850 | 29850 | 29800 | 3422 |
| 389 | 20230912 | 123600 | 28089986850 | 29850 | 29850 | 29850 | 29850 | 1423 |
| 390 | 20230912 | 123500 | 28047510300 | 29850 | 29800 | 29850 | 29800 | 75 |
| 391 | 20230912 | 123400 | 28045274800 | 29850 | 29800 | 29850 | 29800 | 153 |
| 392 | 20230912 | 123300 | 28040714300 | 29800 | 29800 | 29850 | 29800 | 1082 |
| 393 | 20230912 | 123200 | 28008447400 | 29850 | 29800 | 29850 | 29800 | 1465 |
| 394 | 20230912 | 123100 | 27964774850 | 29800 | 29750 | 29800 | 29750 | 3699 |
| 395 | 20230912 | 123000 | 27854549750 | 29800 | 29800 | 29800 | 29800 | 181 |
| 396 | 20230912 | 122900 | 27849155950 | 29800 | 29750 | 29800 | 29750 | 91 |
| 397 | 20230912 | 122800 | 27846444250 | 29750 | 29800 | 29800 | 29750 | 680 |
| 398 | 20230912 | 122700 | 27826211600 | 29800 | 29800 | 29850 | 29750 | 5397 |
| 399 | 20230912 | 122600 | 27665423350 | 29800 | 29800 | 29800 | 29800 | 559 |
| 400 | 20230912 | 122500 | 27648765150 | 29850 | 29800 | 29850 | 29800 | 2966 |
| 401 | 20230912 | 122400 | 27560301150 | 29800 | 29800 | 29850 | 29800 | 495 |
| 402 | 20230912 | 122300 | 27545550050 | 29800 | 29800 | 29850 | 29800 | 606 |
| 403 | 20230912 | 122200 | 27527490800 | 29800 | 29800 | 29850 | 29800 | 2380 |
| 404 | 20230912 | 122100 | 27456560850 | 29800 | 29800 | 29850 | 29800 | 5036 |
| 405 | 20230912 | 122000 | 27306475050 | 29850 | 29850 | 29850 | 29800 | 513 |
| 406 | 20230912 | 121900 | 27291172950 | 29850 | 29800 | 29850 | 29800 | 1204 |
| 407 | 20230912 | 121800 | 27255259200 | 29850 | 29850 | 29850 | 29800 | 1022 |
| 408 | 20230912 | 121700 | 27224780900 | 29850 | 29850 | 29850 | 29800 | 960 |
| 409 | 20230912 | 121600 | 27196126750 | 29850 | 29850 | 29850 | 29800 | 2111 |
| 410 | 20230912 | 121500 | 27133211750 | 29850 | 29850 | 29850 | 29850 | 5672 |
| 411 | 20230912 | 121400 | 26963902550 | 29900 | 29850 | 29900 | 29850 | 1389 |
| 412 | 20230912 | 121300 | 26922436350 | 29850 | 29850 | 29900 | 29850 | 332 |
| 413 | 20230912 | 121200 | 26912524300 | 29900 | 29900 | 29900 | 29850 | 764 |
| 414 | 20230912 | 121100 | 26889708800 | 29900 | 29900 | 29900 | 29850 | 2488 |
| 415 | 20230912 | 121000 | 26815346400 | 29900 | 29900 | 29900 | 29850 | 2880 |
| 416 | 20230912 | 120900 | 26729263250 | 29900 | 29900 | 29950 | 29900 | 4504 |
| 417 | 20230912 | 120800 | 26594586350 | 29950 | 29900 | 29950 | 29900 | 2821 |
| 418 | 20230912 | 120700 | 26510230700 | 29950 | 29900 | 29950 | 29900 | 599 |
| 419 | 20230912 | 120600 | 26492303050 | 29900 | 29900 | 29900 | 29900 | 643 |
| 420 | 20230912 | 120500 | 26473077350 | 29950 | 29950 | 29950 | 29900 | 396 |
| 421 | 20230912 | 120400 | 26461233800 | 29900 | 29900 | 29950 | 29900 | 589 |
| 422 | 20230912 | 120300 | 26443620850 | 29900 | 29900 | 29950 | 29900 | 1298 |
| 423 | 20230912 | 120200 | 26404805900 | 29950 | 29950 | 30000 | 29950 | 2369 |
| 424 | 20230912 | 120100 | 26333852400 | 29950 | 30000 | 30000 | 29950 | 432 |
| 425 | 20230912 | 120000 | 26320892450 | 30000 | 30000 | 30000 | 29950 | 346 |
| 426 | 20230912 | 115900 | 26310513950 | 30000 | 30000 | 30000 | 29950 | 1713 |
| 427 | 20230912 | 115800 | 26259145600 | 30000 | 30000 | 30000 | 30000 | 1557 |
| 428 | 20230912 | 115700 | 26212435600 | 29950 | 29950 | 30000 | 29950 | 1129 |
| 429 | 20230912 | 115600 | 26178609950 | 30000 | 29950 | 30000 | 29950 | 1105 |
| 430 | 20230912 | 115500 | 26145514250 | 29950 | 29950 | 29950 | 29950 | 603 |
| 431 | 20230912 | 115400 | 26127454400 | 29950 | 29950 | 29950 | 29950 | 2494 |
| 432 | 20230912 | 115300 | 26052759100 | 30000 | 30000 | 30050 | 29950 | 2413 |
| 433 | 20230912 | 115200 | 25980411000 | 30000 | 29950 | 30000 | 29950 | 715 |
| 434 | 20230912 | 115100 | 25958964100 | 29950 | 30050 | 30050 | 29950 | 2226 |
| 435 | 20230912 | 115000 | 25892177500 | 30050 | 30000 | 30050 | 30000 | 496 |
| 436 | 20230912 | 114900 | 25877296950 | 30000 | 30000 | 30000 | 30000 | 1495 |
| 437 | 20230912 | 114800 | 25832446950 | 30050 | 30000 | 30050 | 30000 | 1412 |
| 438 | 20230912 | 114700 | 25790086900 | 29950 | 30000 | 30000 | 29950 | 438 |
| 439 | 20230912 | 114600 | 25776950050 | 30000 | 30000 | 30050 | 30000 | 1556 |
| 440 | 20230912 | 114500 | 25730263850 | 30000 | 30050 | 30050 | 30000 | 648 |
| 441 | 20230912 | 114400 | 25710795800 | 30050 | 30000 | 30050 | 29900 | 5071 |
| 442 | 20230912 | 114300 | 25558691350 | 30000 | 30000 | 30000 | 29950 | 1314 |
| 443 | 20230912 | 114200 | 25519325950 | 29950 | 30000 | 30000 | 29950 | 914 |
| 444 | 20230912 | 114100 | 25491935850 | 30000 | 29950 | 30000 | 29900 | 1136 |
| 445 | 20230912 | 114000 | 25457913450 | 29950 | 29950 | 30000 | 29950 | 1065 |
| 446 | 20230912 | 113900 | 25426014000 | 29950 | 29950 | 30000 | 29900 | 1797 |
| 447 | 20230912 | 113800 | 25372172800 | 29950 | 29950 | 29950 | 29950 | 1890 |
| 448 | 20230912 | 113700 | 25315567300 | 29950 | 29900 | 30000 | 29900 | 2964 |
| 449 | 20230912 | 113600 | 25226837250 | 29900 | 29900 | 29950 | 29900 | 2750 |
| 450 | 20230912 | 113500 | 25144612200 | 29950 | 29950 | 29950 | 29900 | 1753 |
| 451 | 20230912 | 113400 | 25092181900 | 29950 | 29950 | 30000 | 29900 | 5500 |
| 452 | 20230912 | 113300 | 24927564650 | 29950 | 29950 | 30000 | 29900 | 2088 |
| 453 | 20230912 | 113200 | 24865022100 | 30000 | 29950 | 30000 | 29950 | 509 |
| 454 | 20230912 | 113100 | 24849772250 | 29950 | 29950 | 30000 | 29950 | 2687 |
| 455 | 20230912 | 113000 | 24769285100 | 30000 | 29950 | 30000 | 29950 | 1567 |
| 456 | 20230912 | 112900 | 24722345900 | 30000 | 30000 | 30000 | 29950 | 1212 |
| 457 | 20230912 | 112800 | 24686026900 | 29950 | 30000 | 30000 | 29950 | 1658 |
| 458 | 20230912 | 112700 | 24636291350 | 30000 | 29950 | 30000 | 29950 | 303 |
| 459 | 20230912 | 112600 | 24627203250 | 30000 | 30000 | 30000 | 29950 | 910 |
| 460 | 20230912 | 112500 | 24599945750 | 30000 | 29950 | 30000 | 29950 | 1546 |
| 461 | 20230912 | 112400 | 24553600200 | 29950 | 30000 | 30000 | 29950 | 4129 |
| 462 | 20230912 | 112300 | 24429878150 | 29950 | 30050 | 30050 | 29950 | 5342 |
| 463 | 20230912 | 112200 | 24269639150 | 30050 | 30050 | 30050 | 30000 | 5334 |
| 464 | 20230912 | 112100 | 24109465400 | 30100 | 30050 | 30100 | 30050 | 1130 |
| 465 | 20230912 | 112000 | 24075485500 | 30050 | 30100 | 30100 | 30050 | 3375 |
| 466 | 20230912 | 111900 | 23974058100 | 30050 | 30100 | 30150 | 30050 | 5944 |
| 467 | 20230912 | 111800 | 23795162200 | 30150 | 30100 | 30150 | 30100 | 3117 |
| 468 | 20230912 | 111700 | 23701316350 | 30150 | 30150 | 30150 | 30100 | 1959 |
| 469 | 20230912 | 111600 | 23642302500 | 30150 | 30200 | 30200 | 30100 | 4411 |
| 470 | 20230912 | 111500 | 23509317850 | 30200 | 30250 | 30250 | 30200 | 3105 |
| 471 | 20230912 | 111400 | 23415521000 | 30200 | 30250 | 30250 | 30200 | 1066 |
| 472 | 20230912 | 111300 | 23383323250 | 30250 | 30200 | 30300 | 30150 | 6444 |
| 473 | 20230912 | 111200 | 23188511900 | 30250 | 30250 | 30250 | 30200 | 1338 |
| 474 | 20230912 | 111100 | 23148039400 | 30250 | 30250 | 30250 | 30200 | 2700 |
| 475 | 20230912 | 111000 | 23066436350 | 30250 | 30350 | 30350 | 30250 | 3938 |
| 476 | 20230912 | 110900 | 22947165750 | 30350 | 30350 | 30400 | 30350 | 1775 |
| 477 | 20230912 | 110800 | 22893281600 | 30400 | 30350 | 30400 | 30350 | 358 |
| 478 | 20230912 | 110700 | 22882404950 | 30350 | 30400 | 30400 | 30350 | 2126 |
| 479 | 20230912 | 110600 | 22817871800 | 30400 | 30350 | 30400 | 30350 | 769 |
| 480 | 20230912 | 110500 | 22794517650 | 30350 | 30400 | 30450 | 30350 | 2207 |
| 481 | 20230912 | 110400 | 22727479400 | 30400 | 30450 | 30450 | 30400 | 3419 |
| 482 | 20230912 | 110300 | 22623513300 | 30400 | 30450 | 30450 | 30400 | 178 |
| 483 | 20230912 | 110200 | 22618094250 | 30450 | 30400 | 30500 | 30400 | 5134 |
| 484 | 20230912 | 110100 | 22461765750 | 30450 | 30450 | 30450 | 30400 | 1132 |
| 485 | 20230912 | 110000 | 22427320350 | 30450 | 30450 | 30450 | 30400 | 3904 |
| 486 | 20230912 | 105900 | 22308571550 | 30450 | 30450 | 30450 | 30450 | 4238 |
| 487 | 20230912 | 105800 | 22179524450 | 30450 | 30450 | 30500 | 30450 | 8322 |
| 488 | 20230912 | 105700 | 21926105750 | 30400 | 30450 | 30450 | 30400 | 942 |
| 489 | 20230912 | 105600 | 21897427600 | 30450 | 30400 | 30450 | 30400 | 1480 |
| 490 | 20230912 | 105500 | 21852385850 | 30450 | 30450 | 30500 | 30400 | 3777 |
| 491 | 20230912 | 105400 | 21737389500 | 30500 | 30500 | 30500 | 30450 | 2764 |
| 492 | 20230912 | 105300 | 21653132350 | 30500 | 30500 | 30500 | 30450 | 2065 |
| 493 | 20230912 | 105200 | 21590192950 | 30500 | 30500 | 30500 | 30450 | 5383 |
| 494 | 20230912 | 105100 | 21426207450 | 30500 | 30450 | 30500 | 30450 | 1350 |
| 495 | 20230912 | 105000 | 21385055400 | 30450 | 30450 | 30500 | 30400 | 12270 |
| 496 | 20230912 | 104900 | 21011396850 | 30400 | 30350 | 30450 | 30300 | 10776 |
| 497 | 20230912 | 104800 | 20683823400 | 30350 | 30350 | 30350 | 30300 | 1018 |
| 498 | 20230912 | 104700 | 20652932100 | 30350 | 30350 | 30400 | 30300 | 5313 |
| 499 | 20230912 | 104600 | 20491701400 | 30350 | 30300 | 30350 | 30300 | 2853 |
| 500 | 20230912 | 104500 | 20405243800 | 30350 | 30400 | 30400 | 30300 | 1123 |
| 501 | 20230912 | 104400 | 20371150950 | 30350 | 30450 | 30450 | 30350 | 7694 |
| 502 | 20230912 | 104300 | 20137246200 | 30450 | 30400 | 30450 | 30400 | 2495 |
| 503 | 20230912 | 104200 | 20061363150 | 30450 | 30450 | 30450 | 30400 | 3126 |
| 504 | 20230912 | 104100 | 19966283650 | 30450 | 30300 | 30450 | 30300 | 12969 |
| 505 | 20230912 | 104000 | 19572258250 | 30350 | 30300 | 30350 | 30300 | 958 |
| 506 | 20230912 | 103900 | 19543205650 | 30300 | 30300 | 30350 | 30300 | 530 |
| 507 | 20230912 | 103800 | 19527130800 | 30300 | 30300 | 30350 | 30300 | 998 |
| 508 | 20230912 | 103700 | 19496881400 | 30350 | 30350 | 30350 | 30300 | 762 |
| 509 | 20230912 | 103600 | 19473760300 | 30350 | 30300 | 30400 | 30300 | 6813 |
| 510 | 20230912 | 103500 | 19267006050 | 30300 | 30300 | 30350 | 30250 | 4598 |
| 511 | 20230912 | 103400 | 19127685250 | 30250 | 30250 | 30300 | 30250 | 2673 |
| 512 | 20230912 | 103300 | 19046826450 | 30250 | 30200 | 30250 | 30200 | 2544 |
| 513 | 20230912 | 103200 | 18969973250 | 30150 | 30200 | 30200 | 30150 | 1562 |
| 514 | 20230912 | 103100 | 18922855550 | 30200 | 30150 | 30200 | 30150 | 555 |
| 515 | 20230912 | 103000 | 18906108150 | 30200 | 30200 | 30200 | 30150 | 1211 |
| 516 | 20230912 | 102900 | 18869553550 | 30200 | 30200 | 30200 | 30200 | 385 |
| 517 | 20230912 | 102800 | 18857926550 | 30200 | 30150 | 30200 | 30150 | 871 |
| 518 | 20230912 | 102700 | 18831645200 | 30200 | 30150 | 30200 | 30150 | 635 |
| 519 | 20230912 | 102600 | 18812472900 | 30150 | 30150 | 30200 | 30150 | 1770 |
| 520 | 20230912 | 102500 | 18759096250 | 30200 | 30150 | 30200 | 30150 | 996 |
| 521 | 20230912 | 102400 | 18729057150 | 30200 | 30200 | 30200 | 30150 | 992 |
| 522 | 20230912 | 102300 | 18699148150 | 30200 | 30150 | 30200 | 30100 | 2647 |
| 523 | 20230912 | 102200 | 18619364700 | 30150 | 30150 | 30200 | 30150 | 859 |
| 524 | 20230912 | 102100 | 18593461750 | 30150 | 30150 | 30200 | 30150 | 1679 |
| 525 | 20230912 | 102000 | 18542802350 | 30150 | 30150 | 30200 | 30100 | 3904 |
| 526 | 20230912 | 101900 | 18425094450 | 30150 | 30150 | 30200 | 30150 | 1014 |
| 527 | 20230912 | 101800 | 18394503050 | 30200 | 30200 | 30200 | 30200 | 602 |
| 528 | 20230912 | 101700 | 18376322650 | 30150 | 30200 | 30200 | 30150 | 1198 |
| 529 | 20230912 | 101600 | 18340169000 | 30150 | 30150 | 30200 | 30100 | 2353 |
| 530 | 20230912 | 101500 | 18269212900 | 30150 | 30150 | 30200 | 30150 | 2301 |
| 531 | 20230912 | 101400 | 18199833500 | 30150 | 30150 | 30150 | 30100 | 1978 |
| 532 | 20230912 | 101300 | 18140211000 | 30150 | 30250 | 30250 | 30100 | 4388 |
| 533 | 20230912 | 101200 | 18007842950 | 30200 | 30350 | 30350 | 30200 | 3931 |
| 534 | 20230912 | 101100 | 17888858650 | 30350 | 30400 | 30400 | 30350 | 1947 |
| 535 | 20230912 | 101000 | 17829767150 | 30350 | 30400 | 30400 | 30350 | 1960 |
| 536 | 20230912 | 100900 | 17770244150 | 30400 | 30400 | 30400 | 30350 | 3699 |
| 537 | 20230912 | 100800 | 17657864750 | 30350 | 30350 | 30400 | 30350 | 646 |
| 538 | 20230912 | 100700 | 17638248650 | 30350 | 30400 | 30400 | 30350 | 1505 |
| 539 | 20230912 | 100600 | 17592513550 | 30400 | 30400 | 30450 | 30400 | 2600 |
| 540 | 20230912 | 100500 | 17513452050 | 30400 | 30300 | 30450 | 30300 | 19389 |
| 541 | 20230912 | 100400 | 16924503950 | 30300 | 30250 | 30350 | 30250 | 7632 |
| 542 | 20230912 | 100300 | 16693327450 | 30250 | 30350 | 30350 | 30250 | 5440 |
| 543 | 20230912 | 100200 | 16528412400 | 30350 | 30350 | 30400 | 30300 | 4402 |
| 544 | 20230912 | 100100 | 16394773250 | 30350 | 30350 | 30400 | 30300 | 7059 |
| 545 | 20230912 | 100000 | 16180581250 | 30350 | 30350 | 30400 | 30250 | 14027 |
| 546 | 20230912 | 095900 | 15754919200 | 30350 | 30400 | 30400 | 30350 | 2361 |
| 547 | 20230912 | 095800 | 15683226600 | 30350 | 30400 | 30400 | 30350 | 4309 |
| 548 | 20230912 | 095700 | 15552233550 | 30400 | 30350 | 30400 | 30300 | 6598 |
| 549 | 20230912 | 095600 | 15351932150 | 30350 | 30300 | 30350 | 30250 | 5029 |
| 550 | 20230912 | 095500 | 15199531850 | 30300 | 30200 | 30300 | 30200 | 3164 |
| 551 | 20230912 | 095400 | 15103811950 | 30200 | 30200 | 30250 | 30200 | 4570 |
| 552 | 20230912 | 095300 | 14965585700 | 30200 | 30100 | 30250 | 30050 | 4520 |
| 553 | 20230912 | 095200 | 14829186650 | 30100 | 30150 | 30150 | 30100 | 3997 |
| 554 | 20230912 | 095100 | 14708759000 | 30150 | 30050 | 30150 | 30050 | 3063 |
| 555 | 20230912 | 095000 | 14616625600 | 30050 | 30000 | 30050 | 30000 | 5781 |
| 556 | 20230912 | 094900 | 14443086000 | 30000 | 30100 | 30100 | 30000 | 1803 |
| 557 | 20230912 | 094800 | 14388912850 | 30100 | 30000 | 30150 | 30000 | 2148 |
| 558 | 20230912 | 094700 | 14324278900 | 30000 | 29950 | 30000 | 29950 | 2858 |
| 559 | 20230912 | 094600 | 14238554000 | 29950 | 29850 | 30000 | 29850 | 7689 |
| 560 | 20230912 | 094500 | 14008501800 | 29800 | 29900 | 29900 | 29800 | 6852 |
| 561 | 20230912 | 094400 | 13803964050 | 29900 | 29900 | 29900 | 29850 | 2181 |
| 562 | 20230912 | 094300 | 13738831400 | 29900 | 29950 | 29950 | 29850 | 4929 |
| 563 | 20230912 | 094200 | 13591427700 | 29950 | 29950 | 29950 | 29900 | 1963 |
| 564 | 20230912 | 094100 | 13532694400 | 29950 | 29950 | 30000 | 29900 | 4174 |
| 565 | 20230912 | 094000 | 13407686900 | 29950 | 29900 | 29950 | 29850 | 4129 |
| 566 | 20230912 | 093900 | 13284244150 | 29900 | 29950 | 30000 | 29900 | 11248 |
| 567 | 20230912 | 093800 | 12947754600 | 29950 | 30000 | 30050 | 29900 | 9168 |
| 568 | 20230912 | 093700 | 12672865300 | 30000 | 30100 | 30100 | 29900 | 20179 |
| 569 | 20230912 | 093600 | 12067286800 | 30100 | 30050 | 30150 | 30050 | 4599 |
| 570 | 20230912 | 093500 | 11928846600 | 30050 | 30100 | 30100 | 30050 | 1578 |
| 571 | 20230912 | 093400 | 11881376300 | 30100 | 30050 | 30150 | 30050 | 3540 |
| 572 | 20230912 | 093300 | 11774812550 | 30050 | 30100 | 30100 | 30050 | 7408 |
| 573 | 20230912 | 093200 | 11552130350 | 30100 | 30150 | 30200 | 30050 | 7856 |
| 574 | 20230912 | 093100 | 11315482850 | 30150 | 30200 | 30200 | 30150 | 2687 |
| 575 | 20230912 | 093000 | 11234425950 | 30200 | 30250 | 30250 | 30150 | 5286 |
| 576 | 20230912 | 092900 | 11074786800 | 30250 | 30250 | 30300 | 30150 | 9539 |
| 577 | 20230912 | 092800 | 10786606050 | 30250 | 30100 | 30250 | 30100 | 8202 |
| 578 | 20230912 | 092700 | 10539234250 | 30100 | 30100 | 30200 | 30100 | 7464 |
| 579 | 20230912 | 092600 | 10314386200 | 30150 | 30200 | 30250 | 30050 | 13254 |
| 580 | 20230912 | 092500 | 9914672250 | 30200 | 30300 | 30350 | 30200 | 5733 |
| 581 | 20230912 | 092400 | 9741208000 | 30300 | 30350 | 30400 | 30250 | 10954 |
| 582 | 20230912 | 092300 | 9408965750 | 30300 | 30350 | 30350 | 30250 | 6906 |
| 583 | 20230912 | 092200 | 9199748250 | 30350 | 30500 | 30500 | 30350 | 20375 |
| 584 | 20230912 | 092100 | 8579784250 | 30500 | 30450 | 30600 | 30400 | 27092 |
| 585 | 20230912 | 092000 | 7753367600 | 30450 | 30450 | 30500 | 30400 | 29202 |
| 586 | 20230912 | 091900 | 6863492000 | 30450 | 30300 | 30500 | 30250 | 48783 |
| 587 | 20230912 | 091800 | 5380087900 | 30300 | 30100 | 30300 | 30100 | 20388 |
| 588 | 20230912 | 091700 | 4764700450 | 30100 | 30100 | 30150 | 30050 | 11225 |
| 589 | 20230912 | 091600 | 4426861500 | 30100 | 29800 | 30100 | 29800 | 33057 |
| 590 | 20230912 | 091500 | 3435893100 | 29850 | 29700 | 29850 | 29700 | 10366 |
| 591 | 20230912 | 091400 | 3126897500 | 29700 | 29700 | 29750 | 29650 | 3295 |
| 592 | 20230912 | 091300 | 3029059700 | 29700 | 29600 | 29700 | 29600 | 6666 |
| 593 | 20230912 | 091200 | 2831498950 | 29600 | 29600 | 29600 | 29500 | 3711 |
| 594 | 20230912 | 091100 | 2721844300 | 29600 | 29550 | 29600 | 29550 | 2848 |
| 595 | 20230912 | 091000 | 2637611700 | 29550 | 29550 | 29600 | 29500 | 3791 |
| 596 | 20230912 | 090900 | 2525553850 | 29550 | 29650 | 29700 | 29550 | 9594 |
| 597 | 20230912 | 090800 | 2241444700 | 29650 | 29600 | 29700 | 29600 | 3422 |
| 598 | 20230912 | 090700 | 2140020950 | 29650 | 29500 | 29650 | 29500 | 7405 |
| 599 | 20230912 | 090600 | 1921221300 | 29500 | 29400 | 29500 | 29400 | 4253 |
| 600 | 20230912 | 090500 | 1795929450 | 29450 | 29500 | 29500 | 29350 | 10295 |
| 601 | 20230912 | 090400 | 1493076650 | 29450 | 29500 | 29550 | 29450 | 4326 |
| 602 | 20230912 | 090300 | 1365536100 | 29500 | 29500 | 29550 | 29500 | 3429 |
| 603 | 20230912 | 090200 | 1264379200 | 29500 | 29600 | 29600 | 29450 | 5230 |
| 604 | 20230912 | 090100 | 1110035300 | 29600 | 29700 | 29750 | 29550 | 18929 |
| 605 | 20230912 | 090000 | 549003100 | 29650 | 29700 | 29750 | 29600 | 18489 |