33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 3 | 20230915 | 190200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230915 | 190100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230915 | 190000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230915 | 185900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230915 | 185800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230915 | 185700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230915 | 185600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230915 | 185500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230915 | 185400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230915 | 185300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230915 | 185200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230915 | 185100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230915 | 185000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230915 | 184900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230915 | 184800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230915 | 184700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230915 | 184600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230915 | 184500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230915 | 184400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230915 | 184300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230915 | 184200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230915 | 184100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230915 | 184000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230915 | 183900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230915 | 183800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230915 | 183700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230915 | 183600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230915 | 183500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230915 | 183400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230915 | 183300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 33 | 20230915 | 183200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230915 | 183100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230915 | 183000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230915 | 182900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230915 | 182800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230915 | 182700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230915 | 182600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230915 | 182500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230915 | 182400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230915 | 182300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230915 | 182200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230915 | 182100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230915 | 182000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230915 | 181900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230915 | 181800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230915 | 181700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230915 | 181600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230915 | 181500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230915 | 181400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230915 | 181300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230915 | 181200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230915 | 181100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230915 | 181000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230915 | 180900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230915 | 180800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230915 | 180700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230915 | 180600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230915 | 180500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230915 | 180400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230915 | 180300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 63 | 20230915 | 180200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230915 | 180100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230915 | 180000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230915 | 175900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230915 | 175800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230915 | 175700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230915 | 175600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230915 | 175500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230915 | 175400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230915 | 175300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230915 | 175200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230915 | 175100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230915 | 175000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230915 | 174900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230915 | 174800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230915 | 174700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230915 | 174600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230915 | 174500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230915 | 174400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230915 | 174300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230915 | 174200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230915 | 174100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230915 | 174000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230915 | 173900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230915 | 173800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230915 | 173700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230915 | 173600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230915 | 173500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230915 | 173400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230915 | 173300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 93 | 20230915 | 173200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230915 | 173100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230915 | 173000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230915 | 172900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230915 | 172800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230915 | 172700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230915 | 172600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230915 | 172500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230915 | 172400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230915 | 172300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230915 | 172200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230915 | 172100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230915 | 172000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230915 | 171900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230915 | 171800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230915 | 171700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230915 | 171600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230915 | 171500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230915 | 171400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230915 | 171300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230915 | 171200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230915 | 171100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230915 | 171000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230915 | 170900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230915 | 170800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230915 | 170700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230915 | 170600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230915 | 170500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230915 | 170400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230915 | 170300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 123 | 20230915 | 170200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230915 | 170100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230915 | 170000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230915 | 165900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230915 | 165800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230915 | 165700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230915 | 165600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230915 | 165500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230915 | 165400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230915 | 165300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230915 | 165200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230915 | 165100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230915 | 165000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230915 | 164900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230915 | 164800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230915 | 164700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230915 | 164600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230915 | 164500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230915 | 164400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230915 | 164300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230915 | 164200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230915 | 164100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230915 | 164000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230915 | 163900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230915 | 163800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230915 | 163700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230915 | 163600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230915 | 163500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230915 | 163400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230915 | 163300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 153 | 20230915 | 163200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230915 | 163100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230915 | 163000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230915 | 162900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230915 | 162800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230915 | 162700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230915 | 162600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230915 | 162500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230915 | 162400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230915 | 162300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230915 | 162200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230915 | 162100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230915 | 162000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230915 | 161900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230915 | 161800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230915 | 161700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230915 | 161600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230915 | 161500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230915 | 161400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230915 | 161300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230915 | 161200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230915 | 161100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230915 | 161000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230915 | 160900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230915 | 160800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230915 | 160700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230915 | 160600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230915 | 160500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230915 | 160400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230915 | 160300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 183 | 20230915 | 160200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230915 | 160100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230915 | 160000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230915 | 155900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230915 | 155800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230915 | 155700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230915 | 155600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230915 | 155500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230915 | 155400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230915 | 155300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230915 | 155200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230915 | 155100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230915 | 155000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230915 | 154900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230915 | 154800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230915 | 154700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230915 | 154600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230915 | 154500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230915 | 154400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230915 | 154300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230915 | 154200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230915 | 154100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230915 | 154000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230915 | 153900 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230915 | 153800 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230915 | 153700 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230915 | 153600 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230915 | 153500 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230915 | 153400 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230915 | 153300 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 213 | 20230915 | 153200 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230915 | 153100 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230915 | 153000 | 34242649750 | 31950 | 31950 | 31950 | 31950 | 100022 |
| 216 | 20230915 | 152900 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20230915 | 152800 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20230915 | 152700 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20230915 | 152600 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20230915 | 152500 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20230915 | 152400 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20230915 | 152300 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20230915 | 152200 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20230915 | 152100 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20230915 | 152000 | 31046946850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20230915 | 151900 | 31046946850 | 32000 | 32000 | 32000 | 31950 | 3756 |
| 227 | 20230915 | 151800 | 30926863600 | 32000 | 32000 | 32000 | 31950 | 2539 |
| 228 | 20230915 | 151700 | 30845664200 | 31950 | 32000 | 32000 | 31950 | 2362 |
| 229 | 20230915 | 151600 | 30770160350 | 32000 | 32000 | 32000 | 31950 | 971 |
| 230 | 20230915 | 151500 | 30739117400 | 32000 | 31950 | 32000 | 31950 | 2207 |
| 231 | 20230915 | 151400 | 30668598550 | 31950 | 31950 | 32000 | 31950 | 6433 |
| 232 | 20230915 | 151300 | 30463052500 | 31950 | 31900 | 31950 | 31900 | 2132 |
| 233 | 20230915 | 151200 | 30394971050 | 31900 | 31950 | 31950 | 31900 | 535 |
| 234 | 20230915 | 151100 | 30377901900 | 31900 | 31950 | 31950 | 31900 | 1933 |
| 235 | 20230915 | 151000 | 30316184300 | 31950 | 31950 | 31950 | 31900 | 1780 |
| 236 | 20230915 | 150900 | 30259347400 | 31900 | 31850 | 31950 | 31850 | 7193 |
| 237 | 20230915 | 150800 | 30029904100 | 31850 | 31900 | 31900 | 31850 | 834 |
| 238 | 20230915 | 150700 | 30003326000 | 31900 | 31850 | 31900 | 31850 | 1281 |
| 239 | 20230915 | 150600 | 29962523650 | 31900 | 31850 | 31900 | 31800 | 1475 |
| 240 | 20230915 | 150500 | 29915549450 | 31850 | 31850 | 31850 | 31850 | 344 |
| 241 | 20230915 | 150400 | 29904593050 | 31850 | 31850 | 31900 | 31850 | 2384 |
| 242 | 20230915 | 150300 | 29828650700 | 31900 | 31850 | 31900 | 31800 | 849 |
| 243 | 20230915 | 150200 | 29801608800 | 31850 | 31850 | 31900 | 31850 | 454 |
| 244 | 20230915 | 150100 | 29787148850 | 31900 | 31800 | 31900 | 31800 | 2102 |
| 245 | 20230915 | 150000 | 29720214800 | 31850 | 31850 | 31850 | 31850 | 1192 |
| 246 | 20230915 | 145900 | 29682249600 | 31850 | 31800 | 31850 | 31800 | 1005 |
| 247 | 20230915 | 145800 | 29650259600 | 31850 | 31850 | 31850 | 31800 | 622 |
| 248 | 20230915 | 145700 | 29630471300 | 31800 | 31850 | 31850 | 31800 | 1045 |
| 249 | 20230915 | 145600 | 29597213300 | 31850 | 31900 | 31900 | 31850 | 1385 |
| 250 | 20230915 | 145500 | 29553097450 | 31900 | 31850 | 31900 | 31850 | 1637 |
| 251 | 20230915 | 145400 | 29500947250 | 31850 | 31850 | 31900 | 31800 | 1138 |
| 252 | 20230915 | 145300 | 29464700400 | 31850 | 31850 | 31850 | 31850 | 1416 |
| 253 | 20230915 | 145200 | 29419600800 | 31850 | 31850 | 31900 | 31850 | 2920 |
| 254 | 20230915 | 145100 | 29326589800 | 31900 | 31850 | 31900 | 31850 | 1140 |
| 255 | 20230915 | 145000 | 29290269050 | 31850 | 31850 | 31900 | 31850 | 948 |
| 256 | 20230915 | 144900 | 29260071900 | 31850 | 31900 | 31900 | 31850 | 553 |
| 257 | 20230915 | 144800 | 29242435450 | 31900 | 31950 | 31950 | 31900 | 4487 |
| 258 | 20230915 | 144700 | 29099295600 | 31900 | 31950 | 31950 | 31900 | 676 |
| 259 | 20230915 | 144600 | 29077728550 | 31900 | 31950 | 31950 | 31900 | 3336 |
| 260 | 20230915 | 144500 | 28971143850 | 31950 | 32000 | 32000 | 31950 | 580 |
| 261 | 20230915 | 144400 | 28952608600 | 32000 | 32000 | 32000 | 31950 | 505 |
| 262 | 20230915 | 144300 | 28936463100 | 32000 | 31950 | 32000 | 31950 | 1134 |
| 263 | 20230915 | 144200 | 28900214100 | 32000 | 32000 | 32000 | 31950 | 193 |
| 264 | 20230915 | 144100 | 28894045050 | 31950 | 32000 | 32000 | 31950 | 157 |
| 265 | 20230915 | 144000 | 28889025600 | 32000 | 31950 | 32000 | 31950 | 536 |
| 266 | 20230915 | 143900 | 28871882950 | 32000 | 31950 | 32000 | 31950 | 1571 |
| 267 | 20230915 | 143800 | 28821683800 | 32000 | 32000 | 32000 | 31950 | 429 |
| 268 | 20230915 | 143700 | 28807959950 | 32000 | 31950 | 32000 | 31950 | 558 |
| 269 | 20230915 | 143600 | 28790130950 | 31950 | 32000 | 32000 | 31950 | 230 |
| 270 | 20230915 | 143500 | 28782775050 | 31950 | 32000 | 32000 | 31950 | 673 |
| 271 | 20230915 | 143400 | 28761265500 | 32000 | 32000 | 32000 | 31950 | 1947 |
| 272 | 20230915 | 143300 | 28699039450 | 31950 | 32000 | 32000 | 31950 | 291 |
| 273 | 20230915 | 143200 | 28689728950 | 31950 | 31950 | 31950 | 31900 | 2769 |
| 274 | 20230915 | 143100 | 28601260600 | 31950 | 31900 | 31950 | 31900 | 740 |
| 275 | 20230915 | 143000 | 28577644550 | 31900 | 31900 | 31900 | 31850 | 608 |
| 276 | 20230915 | 142900 | 28558265750 | 31850 | 31850 | 31850 | 31800 | 662 |
| 277 | 20230915 | 142800 | 28537188050 | 31850 | 31850 | 31850 | 31800 | 888 |
| 278 | 20230915 | 142700 | 28508906750 | 31850 | 31750 | 31850 | 31750 | 2308 |
| 279 | 20230915 | 142600 | 28435520550 | 31750 | 31800 | 31800 | 31750 | 2250 |
| 280 | 20230915 | 142500 | 28364032400 | 31800 | 31800 | 31850 | 31800 | 2077 |
| 281 | 20230915 | 142400 | 28297927350 | 31800 | 31800 | 31850 | 31750 | 5781 |
| 282 | 20230915 | 142300 | 28114091100 | 31850 | 31850 | 31850 | 31800 | 329 |
| 283 | 20230915 | 142200 | 28103614950 | 31850 | 31850 | 31850 | 31800 | 937 |
| 284 | 20230915 | 142100 | 28073777000 | 31850 | 31850 | 31900 | 31800 | 1388 |
| 285 | 20230915 | 142000 | 28029569950 | 31850 | 31900 | 31900 | 31800 | 13427 |
| 286 | 20230915 | 141900 | 27602124800 | 31900 | 31950 | 31950 | 31850 | 5813 |
| 287 | 20230915 | 141800 | 27416684350 | 31900 | 31900 | 31950 | 31900 | 229 |
| 288 | 20230915 | 141700 | 27409371250 | 31900 | 31900 | 31950 | 31900 | 1359 |
| 289 | 20230915 | 141600 | 27366010550 | 31950 | 31900 | 31950 | 31900 | 421 |
| 290 | 20230915 | 141500 | 27352569050 | 31950 | 31950 | 31950 | 31900 | 1123 |
| 291 | 20230915 | 141400 | 27316691400 | 31950 | 31950 | 31950 | 31950 | 864 |
| 292 | 20230915 | 141300 | 27289086600 | 31950 | 32000 | 32000 | 31950 | 85 |
| 293 | 20230915 | 141200 | 27286370550 | 32000 | 31900 | 32000 | 31900 | 146 |
| 294 | 20230915 | 141100 | 27281698850 | 31900 | 31950 | 31950 | 31900 | 2523 |
| 295 | 20230915 | 141000 | 27201131950 | 31950 | 31900 | 31950 | 31900 | 1342 |
| 296 | 20230915 | 140900 | 27158320450 | 31900 | 31900 | 31950 | 31850 | 1227 |
| 297 | 20230915 | 140800 | 27119200250 | 31900 | 31900 | 31950 | 31850 | 4520 |
| 298 | 20230915 | 140700 | 26974848450 | 31900 | 31900 | 31950 | 31900 | 2898 |
| 299 | 20230915 | 140600 | 26882399700 | 31900 | 31950 | 31950 | 31900 | 557 |
| 300 | 20230915 | 140500 | 26864619950 | 31900 | 31900 | 31950 | 31900 | 320 |
| 301 | 20230915 | 140400 | 26854411650 | 31900 | 31950 | 31950 | 31900 | 2771 |
| 302 | 20230915 | 140300 | 26765884250 | 31950 | 31950 | 32000 | 31950 | 288 |
| 303 | 20230915 | 140200 | 26756676700 | 31950 | 32000 | 32000 | 31950 | 1346 |
| 304 | 20230915 | 140100 | 26713671200 | 31950 | 32000 | 32050 | 31950 | 2380 |
| 305 | 20230915 | 140000 | 26637513100 | 32000 | 32050 | 32050 | 32000 | 169 |
| 306 | 20230915 | 135900 | 26632103400 | 32050 | 32000 | 32050 | 32000 | 2100 |
| 307 | 20230915 | 135800 | 26564884200 | 32050 | 32000 | 32050 | 32000 | 711 |
| 308 | 20230915 | 135700 | 26542132150 | 32000 | 31950 | 32050 | 31950 | 871 |
| 309 | 20230915 | 135600 | 26514258500 | 31950 | 32000 | 32000 | 31950 | 1472 |
| 310 | 20230915 | 135500 | 26467200300 | 31950 | 32050 | 32050 | 31950 | 744 |
| 311 | 20230915 | 135400 | 26443390100 | 32000 | 32000 | 32000 | 32000 | 338 |
| 312 | 20230915 | 135300 | 26432574100 | 32000 | 32000 | 32050 | 31950 | 4048 |
| 313 | 20230915 | 135200 | 26302933400 | 32000 | 32000 | 32000 | 31950 | 810 |
| 314 | 20230915 | 135100 | 26277013900 | 32000 | 32000 | 32050 | 32000 | 622 |
| 315 | 20230915 | 135000 | 26257107200 | 32000 | 32000 | 32050 | 32000 | 686 |
| 316 | 20230915 | 134900 | 26235149700 | 32050 | 32000 | 32050 | 32000 | 629 |
| 317 | 20230915 | 134800 | 26215018150 | 32000 | 32050 | 32050 | 32000 | 4076 |
| 318 | 20230915 | 134700 | 26084529850 | 32050 | 32100 | 32100 | 32050 | 1020 |
| 319 | 20230915 | 134600 | 26051812800 | 32000 | 32050 | 32100 | 32000 | 503 |
| 320 | 20230915 | 134500 | 26035708050 | 32050 | 32000 | 32050 | 32000 | 621 |
| 321 | 20230915 | 134400 | 26015806250 | 32050 | 32050 | 32050 | 32000 | 697 |
| 322 | 20230915 | 134300 | 25993471750 | 32050 | 32050 | 32100 | 32050 | 617 |
| 323 | 20230915 | 134200 | 25973683150 | 32050 | 32050 | 32050 | 32050 | 838 |
| 324 | 20230915 | 134100 | 25946825250 | 32050 | 32050 | 32100 | 32050 | 363 |
| 325 | 20230915 | 134000 | 25935191000 | 32100 | 32100 | 32100 | 32050 | 945 |
| 326 | 20230915 | 133900 | 25904893050 | 32050 | 32050 | 32100 | 32050 | 640 |
| 327 | 20230915 | 133800 | 25884374900 | 32050 | 32050 | 32050 | 32000 | 586 |
| 328 | 20230915 | 133700 | 25865609900 | 32000 | 32050 | 32050 | 32000 | 796 |
| 329 | 20230915 | 133600 | 25840105550 | 32050 | 32100 | 32100 | 32000 | 755 |
| 330 | 20230915 | 133500 | 25815915900 | 32100 | 32050 | 32100 | 32050 | 522 |
| 331 | 20230915 | 133400 | 25799183250 | 32050 | 32050 | 32050 | 32000 | 841 |
| 332 | 20230915 | 133300 | 25772237550 | 32000 | 32000 | 32100 | 32000 | 3117 |
| 333 | 20230915 | 133200 | 25672391650 | 32000 | 32000 | 32050 | 32000 | 2725 |
| 334 | 20230915 | 133100 | 25585191550 | 32000 | 32050 | 32050 | 32000 | 2035 |
| 335 | 20230915 | 133000 | 25520066850 | 32050 | 32050 | 32050 | 32000 | 363 |
| 336 | 20230915 | 132900 | 25508434900 | 32050 | 32050 | 32050 | 32050 | 334 |
| 337 | 20230915 | 132800 | 25497730200 | 32100 | 32050 | 32100 | 32050 | 566 |
| 338 | 20230915 | 132700 | 25479586150 | 32100 | 32100 | 32100 | 32050 | 285 |
| 339 | 20230915 | 132600 | 25470439200 | 32100 | 32050 | 32100 | 32050 | 1467 |
| 340 | 20230915 | 132500 | 25423421650 | 32000 | 32000 | 32050 | 32000 | 374 |
| 341 | 20230915 | 132400 | 25411446050 | 32050 | 32000 | 32050 | 31950 | 1169 |
| 342 | 20230915 | 132300 | 25374049500 | 32050 | 32000 | 32050 | 32000 | 685 |
| 343 | 20230915 | 132200 | 25352121600 | 32000 | 32000 | 32050 | 32000 | 1018 |
| 344 | 20230915 | 132100 | 25319543200 | 32000 | 32050 | 32050 | 31950 | 1147 |
| 345 | 20230915 | 132000 | 25282835300 | 32050 | 32000 | 32050 | 32000 | 295 |
| 346 | 20230915 | 131900 | 25273390650 | 32000 | 32050 | 32100 | 32000 | 1901 |
| 347 | 20230915 | 131800 | 25212544050 | 32050 | 32050 | 32100 | 32050 | 1360 |
| 348 | 20230915 | 131700 | 25168932950 | 32050 | 32050 | 32050 | 32050 | 823 |
| 349 | 20230915 | 131600 | 25142555800 | 32050 | 32100 | 32100 | 32050 | 689 |
| 350 | 20230915 | 131500 | 25120469450 | 32050 | 32050 | 32100 | 32050 | 2261 |
| 351 | 20230915 | 131400 | 25047970550 | 32050 | 32050 | 32050 | 32000 | 469 |
| 352 | 20230915 | 131300 | 25032940450 | 32000 | 32100 | 32100 | 32000 | 13871 |
| 353 | 20230915 | 131200 | 24588784900 | 32100 | 32100 | 32100 | 32100 | 850 |
| 354 | 20230915 | 131100 | 24561499900 | 32100 | 32100 | 32150 | 32050 | 1012 |
| 355 | 20230915 | 131000 | 24529018150 | 32050 | 32100 | 32150 | 32050 | 624 |
| 356 | 20230915 | 130900 | 24508987950 | 32100 | 32150 | 32150 | 32100 | 2091 |
| 357 | 20230915 | 130800 | 24441860050 | 32100 | 32150 | 32150 | 32100 | 796 |
| 358 | 20230915 | 130700 | 24416290700 | 32150 | 32150 | 32150 | 32100 | 790 |
| 359 | 20230915 | 130600 | 24390912200 | 32150 | 32150 | 32150 | 32100 | 1607 |
| 360 | 20230915 | 130500 | 24339248200 | 32150 | 32150 | 32150 | 32100 | 614 |
| 361 | 20230915 | 130400 | 24319525250 | 32150 | 32150 | 32150 | 32100 | 117 |
| 362 | 20230915 | 130300 | 24315765500 | 32150 | 32150 | 32200 | 32100 | 3617 |
| 363 | 20230915 | 130200 | 24199477900 | 32200 | 32200 | 32200 | 32150 | 682 |
| 364 | 20230915 | 130100 | 24177529650 | 32200 | 32200 | 32200 | 32150 | 1193 |
| 365 | 20230915 | 130000 | 24139115300 | 32150 | 32200 | 32200 | 32150 | 266 |
| 366 | 20230915 | 125900 | 24130552150 | 32200 | 32250 | 32250 | 32200 | 2434 |
| 367 | 20230915 | 125800 | 24052174800 | 32250 | 32250 | 32250 | 32200 | 1757 |
| 368 | 20230915 | 125700 | 23995547200 | 32250 | 32250 | 32250 | 32200 | 403 |
| 369 | 20230915 | 125600 | 23982550600 | 32250 | 32250 | 32250 | 32200 | 606 |
| 370 | 20230915 | 125500 | 23963021450 | 32250 | 32150 | 32250 | 32150 | 2538 |
| 371 | 20230915 | 125400 | 23881281000 | 32150 | 32150 | 32200 | 32150 | 199 |
| 372 | 20230915 | 125300 | 23874875150 | 32200 | 32200 | 32200 | 32150 | 1192 |
| 373 | 20230915 | 125200 | 23836498850 | 32150 | 32150 | 32200 | 32150 | 324 |
| 374 | 20230915 | 125100 | 23826078650 | 32150 | 32150 | 32200 | 32150 | 291 |
| 375 | 20230915 | 125000 | 23816717050 | 32150 | 32150 | 32200 | 32150 | 2820 |
| 376 | 20230915 | 124900 | 23726053750 | 32200 | 32200 | 32200 | 32200 | 495 |
| 377 | 20230915 | 124800 | 23710114750 | 32200 | 32200 | 32200 | 32200 | 4212 |
| 378 | 20230915 | 124700 | 23574488350 | 32150 | 32150 | 32200 | 32150 | 920 |
| 379 | 20230915 | 124600 | 23544907600 | 32150 | 32200 | 32200 | 32150 | 570 |
| 380 | 20230915 | 124500 | 23526578700 | 32150 | 32100 | 32150 | 32100 | 4094 |
| 381 | 20230915 | 124400 | 23394995900 | 32100 | 32100 | 32150 | 32100 | 1084 |
| 382 | 20230915 | 124300 | 23360199000 | 32100 | 32100 | 32150 | 32100 | 1566 |
| 383 | 20230915 | 124200 | 23309927350 | 32100 | 32150 | 32150 | 32100 | 588 |
| 384 | 20230915 | 124100 | 23291034850 | 32150 | 32100 | 32150 | 32100 | 192 |
| 385 | 20230915 | 124000 | 23284862400 | 32150 | 32050 | 32150 | 32050 | 4189 |
| 386 | 20230915 | 123900 | 23150383750 | 32100 | 32100 | 32150 | 32100 | 3290 |
| 387 | 20230915 | 123800 | 23044774600 | 32150 | 32100 | 32150 | 32100 | 831 |
| 388 | 20230915 | 123700 | 23018075100 | 32100 | 32200 | 32200 | 32100 | 2534 |
| 389 | 20230915 | 123600 | 22936710000 | 32200 | 32200 | 32200 | 32150 | 614 |
| 390 | 20230915 | 123500 | 22916962750 | 32200 | 32150 | 32200 | 32150 | 559 |
| 391 | 20230915 | 123400 | 22898975350 | 32150 | 32200 | 32200 | 32150 | 1298 |
| 392 | 20230915 | 123300 | 22857235950 | 32200 | 32150 | 32200 | 32150 | 1026 |
| 393 | 20230915 | 123200 | 22824238500 | 32150 | 32200 | 32200 | 32150 | 447 |
| 394 | 20230915 | 123100 | 22809866400 | 32200 | 32200 | 32200 | 32200 | 921 |
| 395 | 20230915 | 123000 | 22780210200 | 32200 | 32150 | 32200 | 32150 | 2572 |
| 396 | 20230915 | 122900 | 22697519250 | 32150 | 32100 | 32150 | 32100 | 641 |
| 397 | 20230915 | 122800 | 22676937200 | 32100 | 32100 | 32150 | 32100 | 2590 |
| 398 | 20230915 | 122700 | 22593794750 | 32100 | 32150 | 32150 | 32100 | 2430 |
| 399 | 20230915 | 122600 | 22515752650 | 32100 | 32100 | 32150 | 32100 | 621 |
| 400 | 20230915 | 122500 | 22495815400 | 32150 | 32150 | 32150 | 32100 | 611 |
| 401 | 20230915 | 122400 | 22476201800 | 32100 | 32150 | 32150 | 32100 | 418 |
| 402 | 20230915 | 122300 | 22462767000 | 32150 | 32200 | 32250 | 32150 | 4588 |
| 403 | 20230915 | 122200 | 22315140700 | 32250 | 32200 | 32250 | 32200 | 226 |
| 404 | 20230915 | 122100 | 22307856200 | 32250 | 32250 | 32250 | 32200 | 556 |
| 405 | 20230915 | 122000 | 22289928950 | 32250 | 32250 | 32250 | 32200 | 2553 |
| 406 | 20230915 | 121900 | 22207703200 | 32250 | 32250 | 32300 | 32200 | 1909 |
| 407 | 20230915 | 121800 | 22146138100 | 32300 | 32250 | 32300 | 32200 | 2313 |
| 408 | 20230915 | 121700 | 22071489150 | 32250 | 32250 | 32300 | 32200 | 2498 |
| 409 | 20230915 | 121600 | 21990933050 | 32200 | 32250 | 32250 | 32200 | 1248 |
| 410 | 20230915 | 121500 | 21950693850 | 32300 | 32250 | 32300 | 32200 | 4338 |
| 411 | 20230915 | 121400 | 21810722750 | 32250 | 32200 | 32250 | 32200 | 1890 |
| 412 | 20230915 | 121300 | 21749864700 | 32200 | 32150 | 32200 | 32150 | 417 |
| 413 | 20230915 | 121200 | 21736453950 | 32150 | 32200 | 32200 | 32100 | 4193 |
| 414 | 20230915 | 121100 | 21601685950 | 32200 | 32250 | 32250 | 32150 | 2601 |
| 415 | 20230915 | 121000 | 21517966950 | 32250 | 32300 | 32300 | 32200 | 4468 |
| 416 | 20230915 | 120900 | 21373819650 | 32300 | 32300 | 32350 | 32250 | 13769 |
| 417 | 20230915 | 120800 | 20929050400 | 32300 | 32300 | 32300 | 32250 | 1476 |
| 418 | 20230915 | 120700 | 20881393850 | 32300 | 32250 | 32300 | 32200 | 4183 |
| 419 | 20230915 | 120600 | 20746428750 | 32250 | 32150 | 32250 | 32100 | 17491 |
| 420 | 20230915 | 120500 | 20183159150 | 32100 | 32000 | 32100 | 32000 | 8568 |
| 421 | 20230915 | 120400 | 19908327500 | 32000 | 32000 | 32050 | 32000 | 993 |
| 422 | 20230915 | 120300 | 19876544450 | 32000 | 32050 | 32050 | 32000 | 283 |
| 423 | 20230915 | 120200 | 19867475800 | 32050 | 32000 | 32050 | 32000 | 443 |
| 424 | 20230915 | 120100 | 19853293450 | 32050 | 32050 | 32050 | 32000 | 113 |
| 425 | 20230915 | 120000 | 19849674850 | 32000 | 32050 | 32050 | 32000 | 826 |
| 426 | 20230915 | 115900 | 19823211900 | 32050 | 32050 | 32050 | 32000 | 783 |
| 427 | 20230915 | 115800 | 19798146950 | 32000 | 32050 | 32100 | 32000 | 1996 |
| 428 | 20230915 | 115700 | 19734173300 | 32050 | 32100 | 32100 | 32050 | 617 |
| 429 | 20230915 | 115600 | 19714369450 | 32100 | 32050 | 32100 | 32050 | 277 |
| 430 | 20230915 | 115500 | 19705484700 | 32100 | 32050 | 32100 | 32050 | 2815 |
| 431 | 20230915 | 115400 | 19615251550 | 32100 | 32100 | 32100 | 32050 | 626 |
| 432 | 20230915 | 115300 | 19595168500 | 32050 | 32000 | 32100 | 31950 | 9579 |
| 433 | 20230915 | 115200 | 19288503400 | 31950 | 32000 | 32000 | 31950 | 241 |
| 434 | 20230915 | 115100 | 19280800050 | 31950 | 31950 | 32000 | 31950 | 1438 |
| 435 | 20230915 | 115000 | 19234851200 | 31950 | 32000 | 32000 | 31950 | 3245 |
| 436 | 20230915 | 114900 | 19131043300 | 32000 | 32050 | 32100 | 32000 | 2072 |
| 437 | 20230915 | 114800 | 19064633150 | 32050 | 32050 | 32100 | 32000 | 2780 |
| 438 | 20230915 | 114700 | 18975524250 | 32050 | 32050 | 32100 | 32000 | 2201 |
| 439 | 20230915 | 114600 | 18904956500 | 32100 | 31900 | 32100 | 31900 | 10170 |
| 440 | 20230915 | 114500 | 18579566550 | 31950 | 31950 | 31950 | 31900 | 2241 |
| 441 | 20230915 | 114400 | 18507969500 | 31950 | 31900 | 31950 | 31900 | 434 |
| 442 | 20230915 | 114300 | 18494123300 | 31950 | 31950 | 31950 | 31900 | 686 |
| 443 | 20230915 | 114200 | 18472206350 | 31950 | 31950 | 31950 | 31900 | 1020 |
| 444 | 20230915 | 114100 | 18439643950 | 31950 | 31950 | 31950 | 31900 | 138 |
| 445 | 20230915 | 114000 | 18435235000 | 31950 | 31950 | 31950 | 31900 | 1319 |
| 446 | 20230915 | 113900 | 18393093500 | 31950 | 31950 | 32000 | 31950 | 1726 |
| 447 | 20230915 | 113800 | 18337938000 | 31950 | 31950 | 32000 | 31950 | 2572 |
| 448 | 20230915 | 113700 | 18255750100 | 31950 | 31950 | 31950 | 31950 | 2072 |
| 449 | 20230915 | 113600 | 18189549700 | 31950 | 31850 | 31950 | 31850 | 10620 |
| 450 | 20230915 | 113500 | 17850881600 | 31850 | 31850 | 31850 | 31850 | 1088 |
| 451 | 20230915 | 113400 | 17816228800 | 31800 | 31850 | 31850 | 31800 | 597 |
| 452 | 20230915 | 113300 | 17797230600 | 31800 | 31850 | 31850 | 31800 | 136 |
| 453 | 20230915 | 113200 | 17792905450 | 31800 | 31800 | 31850 | 31800 | 2142 |
| 454 | 20230915 | 113100 | 17724780200 | 31800 | 31800 | 31850 | 31800 | 840 |
| 455 | 20230915 | 113000 | 17698068100 | 31850 | 31800 | 31850 | 31750 | 711 |
| 456 | 20230915 | 112900 | 17675455400 | 31800 | 31800 | 31800 | 31800 | 866 |
| 457 | 20230915 | 112800 | 17647916600 | 31750 | 31700 | 31800 | 31700 | 1344 |
| 458 | 20230915 | 112700 | 17605248900 | 31750 | 31700 | 31750 | 31700 | 223 |
| 459 | 20230915 | 112600 | 17598169800 | 31750 | 31700 | 31750 | 31700 | 577 |
| 460 | 20230915 | 112500 | 17579875750 | 31750 | 31750 | 31750 | 31700 | 1619 |
| 461 | 20230915 | 112400 | 17528546500 | 31700 | 31750 | 31750 | 31700 | 2666 |
| 462 | 20230915 | 112300 | 17443991250 | 31750 | 31700 | 31750 | 31700 | 1565 |
| 463 | 20230915 | 112200 | 17394370100 | 31750 | 31750 | 31750 | 31650 | 69 |
| 464 | 20230915 | 112100 | 17392182250 | 31750 | 31650 | 31750 | 31650 | 199 |
| 465 | 20230915 | 112000 | 17385877150 | 31750 | 31700 | 31750 | 31650 | 2223 |
| 466 | 20230915 | 111900 | 17315442050 | 31700 | 31750 | 31750 | 31700 | 269 |
| 467 | 20230915 | 111800 | 17306902400 | 31750 | 31700 | 31750 | 31700 | 775 |
| 468 | 20230915 | 111700 | 17282326900 | 31750 | 31750 | 31750 | 31700 | 1792 |
| 469 | 20230915 | 111600 | 17225513900 | 31750 | 31750 | 31750 | 31700 | 1064 |
| 470 | 20230915 | 111500 | 17191781950 | 31750 | 31700 | 31750 | 31700 | 1447 |
| 471 | 20230915 | 111400 | 17145906700 | 31750 | 31700 | 31750 | 31700 | 352 |
| 472 | 20230915 | 111300 | 17134735450 | 31750 | 31700 | 31750 | 31700 | 3254 |
| 473 | 20230915 | 111200 | 17031524850 | 31700 | 31650 | 31700 | 31650 | 1081 |
| 474 | 20230915 | 111100 | 16997295000 | 31650 | 31700 | 31700 | 31650 | 3595 |
| 475 | 20230915 | 111000 | 16883491450 | 31700 | 31800 | 31800 | 31700 | 3917 |
| 476 | 20230915 | 110900 | 16759257100 | 31750 | 31750 | 31800 | 31750 | 397 |
| 477 | 20230915 | 110800 | 16746645400 | 31750 | 31750 | 31800 | 31750 | 3342 |
| 478 | 20230915 | 110700 | 16640530950 | 31750 | 31800 | 31850 | 31750 | 669 |
| 479 | 20230915 | 110600 | 16619254250 | 31800 | 31800 | 31850 | 31800 | 884 |
| 480 | 20230915 | 110500 | 16591143000 | 31800 | 31850 | 31850 | 31800 | 870 |
| 481 | 20230915 | 110400 | 16563476350 | 31800 | 31900 | 31900 | 31800 | 1384 |
| 482 | 20230915 | 110300 | 16519395250 | 31900 | 31900 | 31900 | 31850 | 663 |
| 483 | 20230915 | 110200 | 16498261500 | 31900 | 31850 | 31900 | 31850 | 1082 |
| 484 | 20230915 | 110100 | 16463746700 | 31900 | 31900 | 31900 | 31800 | 425 |
| 485 | 20230915 | 110000 | 16450211750 | 31900 | 31950 | 31950 | 31850 | 1812 |
| 486 | 20230915 | 105900 | 16392480950 | 31850 | 31900 | 31950 | 31850 | 2245 |
| 487 | 20230915 | 105800 | 16320828950 | 31900 | 31900 | 31950 | 31850 | 3353 |
| 488 | 20230915 | 105700 | 16213880200 | 31900 | 31850 | 31900 | 31850 | 957 |
| 489 | 20230915 | 105600 | 16183358950 | 31850 | 31850 | 31900 | 31850 | 2589 |
| 490 | 20230915 | 105500 | 16100896400 | 31900 | 31850 | 31900 | 31850 | 752 |
| 491 | 20230915 | 105400 | 16076939150 | 31850 | 31850 | 31900 | 31850 | 2809 |
| 492 | 20230915 | 105300 | 15987444250 | 31850 | 31850 | 31850 | 31800 | 3497 |
| 493 | 20230915 | 105200 | 15876066800 | 31800 | 31800 | 31800 | 31750 | 690 |
| 494 | 20230915 | 105100 | 15854130600 | 31800 | 31800 | 31800 | 31750 | 2283 |
| 495 | 20230915 | 105000 | 15781531650 | 31800 | 31750 | 31800 | 31700 | 671 |
| 496 | 20230915 | 104900 | 15760236000 | 31750 | 31750 | 31750 | 31700 | 942 |
| 497 | 20230915 | 104800 | 15730345300 | 31750 | 31750 | 31750 | 31700 | 763 |
| 498 | 20230915 | 104700 | 15706131500 | 31750 | 31750 | 31800 | 31750 | 1173 |
| 499 | 20230915 | 104600 | 15668881150 | 31750 | 31750 | 31800 | 31750 | 1505 |
| 500 | 20230915 | 104500 | 15621060450 | 31750 | 31800 | 31850 | 31750 | 1604 |
| 501 | 20230915 | 104400 | 15570105800 | 31800 | 31800 | 31850 | 31800 | 1429 |
| 502 | 20230915 | 104300 | 15524651550 | 31800 | 31850 | 31850 | 31800 | 2125 |
| 503 | 20230915 | 104200 | 15457019050 | 31850 | 31850 | 31850 | 31800 | 212 |
| 504 | 20230915 | 104100 | 15450268900 | 31800 | 31800 | 31850 | 31800 | 1942 |
| 505 | 20230915 | 104000 | 15388511250 | 31800 | 31850 | 31850 | 31800 | 2612 |
| 506 | 20230915 | 103900 | 15305348650 | 31850 | 31850 | 31850 | 31800 | 983 |
| 507 | 20230915 | 103800 | 15274055400 | 31800 | 31800 | 31850 | 31800 | 758 |
| 508 | 20230915 | 103700 | 15249932650 | 31850 | 31850 | 31850 | 31800 | 909 |
| 509 | 20230915 | 103600 | 15221004950 | 31800 | 31800 | 31850 | 31800 | 461 |
| 510 | 20230915 | 103500 | 15206333500 | 31800 | 31800 | 31850 | 31800 | 989 |
| 511 | 20230915 | 103400 | 15174866250 | 31800 | 31850 | 31850 | 31800 | 563 |
| 512 | 20230915 | 103300 | 15156955750 | 31850 | 31850 | 31850 | 31800 | 479 |
| 513 | 20230915 | 103200 | 15141709900 | 31850 | 31800 | 31850 | 31800 | 1406 |
| 514 | 20230915 | 103100 | 15096979300 | 31800 | 31850 | 31900 | 31800 | 916 |
| 515 | 20230915 | 103000 | 15067826750 | 31850 | 31850 | 31900 | 31800 | 1356 |
| 516 | 20230915 | 102900 | 15024632300 | 31850 | 31900 | 31900 | 31850 | 1107 |
| 517 | 20230915 | 102800 | 14989366950 | 31900 | 31850 | 31900 | 31850 | 941 |
| 518 | 20230915 | 102700 | 14959370850 | 31850 | 31950 | 31950 | 31850 | 2409 |
| 519 | 20230915 | 102600 | 14882512900 | 31950 | 31950 | 31950 | 31900 | 1023 |
| 520 | 20230915 | 102500 | 14849849950 | 31950 | 31900 | 31950 | 31850 | 2422 |
| 521 | 20230915 | 102400 | 14772522050 | 31900 | 31950 | 31950 | 31900 | 2948 |
| 522 | 20230915 | 102300 | 14678459100 | 31950 | 31950 | 31950 | 31900 | 3516 |
| 523 | 20230915 | 102200 | 14566145400 | 31900 | 31900 | 31900 | 31850 | 3401 |
| 524 | 20230915 | 102100 | 14457672450 | 31900 | 31850 | 31900 | 31850 | 360 |
| 525 | 20230915 | 102000 | 14446191900 | 31850 | 31850 | 31900 | 31850 | 2041 |
| 526 | 20230915 | 101900 | 14381180150 | 31850 | 31850 | 31900 | 31800 | 2587 |
| 527 | 20230915 | 101800 | 14298784100 | 31850 | 31750 | 31850 | 31750 | 3952 |
| 528 | 20230915 | 101700 | 14173092650 | 31750 | 31800 | 31800 | 31750 | 950 |
| 529 | 20230915 | 101600 | 14142921600 | 31750 | 31750 | 31800 | 31750 | 1018 |
| 530 | 20230915 | 101500 | 14110573650 | 31750 | 31800 | 31800 | 31750 | 1136 |
| 531 | 20230915 | 101400 | 14074471300 | 31800 | 31850 | 31850 | 31800 | 952 |
| 532 | 20230915 | 101300 | 14044195400 | 31850 | 31850 | 31900 | 31750 | 10286 |
| 533 | 20230915 | 101200 | 13717076600 | 31850 | 31850 | 31900 | 31800 | 3120 |
| 534 | 20230915 | 101100 | 13617717100 | 31850 | 31700 | 31850 | 31700 | 3660 |
| 535 | 20230915 | 101000 | 13501412700 | 31700 | 31700 | 31700 | 31650 | 1565 |
| 536 | 20230915 | 100900 | 13451802700 | 31700 | 31600 | 31700 | 31600 | 1421 |
| 537 | 20230915 | 100800 | 13406821450 | 31600 | 31600 | 31600 | 31550 | 4129 |
| 538 | 20230915 | 100700 | 13276367800 | 31600 | 31600 | 31600 | 31550 | 621 |
| 539 | 20230915 | 100600 | 13256744550 | 31600 | 31550 | 31600 | 31550 | 2892 |
| 540 | 20230915 | 100500 | 13165439350 | 31500 | 31500 | 31550 | 31400 | 8293 |
| 541 | 20230915 | 100400 | 12904184900 | 31450 | 31450 | 31500 | 31450 | 6319 |
| 542 | 20230915 | 100300 | 12705444700 | 31450 | 31500 | 31550 | 31450 | 13849 |
| 543 | 20230915 | 100200 | 12269252000 | 31550 | 31550 | 31550 | 31500 | 3223 |
| 544 | 20230915 | 100100 | 12167717750 | 31500 | 31550 | 31600 | 31500 | 6467 |
| 545 | 20230915 | 100000 | 11963776400 | 31550 | 31600 | 31600 | 31550 | 2680 |
| 546 | 20230915 | 095900 | 11879178150 | 31600 | 31550 | 31600 | 31550 | 3663 |
| 547 | 20230915 | 095800 | 11763590550 | 31550 | 31550 | 31600 | 31550 | 5504 |
| 548 | 20230915 | 095700 | 11589932450 | 31550 | 31650 | 31650 | 31550 | 8785 |
| 549 | 20230915 | 095600 | 11312453450 | 31600 | 31650 | 31650 | 31600 | 5831 |
| 550 | 20230915 | 095500 | 11128172600 | 31600 | 31650 | 31700 | 31600 | 10032 |
| 551 | 20230915 | 095400 | 10810646250 | 31700 | 31750 | 31750 | 31650 | 19268 |
| 552 | 20230915 | 095300 | 10199839700 | 31800 | 31800 | 31850 | 31800 | 888 |
| 553 | 20230915 | 095200 | 10171601250 | 31800 | 31800 | 31850 | 31800 | 2394 |
| 554 | 20230915 | 095100 | 10095408300 | 31750 | 31750 | 31800 | 31750 | 1160 |
| 555 | 20230915 | 095000 | 10058538950 | 31800 | 31750 | 31800 | 31750 | 2437 |
| 556 | 20230915 | 094900 | 9981080900 | 31750 | 31800 | 31800 | 31750 | 1245 |
| 557 | 20230915 | 094800 | 9941545750 | 31800 | 31800 | 31800 | 31750 | 1241 |
| 558 | 20230915 | 094700 | 9902082400 | 31850 | 31800 | 31850 | 31750 | 3993 |
| 559 | 20230915 | 094600 | 9775056250 | 31800 | 31800 | 31850 | 31750 | 1591 |
| 560 | 20230915 | 094500 | 9724463300 | 31800 | 31800 | 31800 | 31750 | 579 |
| 561 | 20230915 | 094400 | 9706055450 | 31800 | 31750 | 31800 | 31750 | 1191 |
| 562 | 20230915 | 094300 | 9668212600 | 31750 | 31800 | 31800 | 31700 | 5727 |
| 563 | 20230915 | 094200 | 9486362800 | 31750 | 31750 | 31800 | 31750 | 2229 |
| 564 | 20230915 | 094100 | 9415590000 | 31750 | 31750 | 31800 | 31750 | 846 |
| 565 | 20230915 | 094000 | 9388696650 | 31750 | 31800 | 31800 | 31700 | 4413 |
| 566 | 20230915 | 093900 | 9248566250 | 31800 | 31800 | 31800 | 31750 | 5545 |
| 567 | 20230915 | 093800 | 9072453850 | 31800 | 31950 | 32000 | 31800 | 10895 |
| 568 | 20230915 | 093700 | 8725428350 | 31950 | 32000 | 32000 | 31950 | 2809 |
| 569 | 20230915 | 093600 | 8635645400 | 32000 | 32000 | 32050 | 31950 | 6038 |
| 570 | 20230915 | 093500 | 8442329100 | 32050 | 32050 | 32100 | 32000 | 1499 |
| 571 | 20230915 | 093400 | 8394295050 | 32050 | 32050 | 32100 | 32000 | 1768 |
| 572 | 20230915 | 093300 | 8337610400 | 32100 | 32200 | 32200 | 32050 | 8872 |
| 573 | 20230915 | 093200 | 8052243650 | 32200 | 32100 | 32200 | 32100 | 7325 |
| 574 | 20230915 | 093100 | 7816707400 | 32050 | 31850 | 32100 | 31850 | 7957 |
| 575 | 20230915 | 093000 | 7562088500 | 31850 | 31800 | 31850 | 31800 | 2023 |
| 576 | 20230915 | 092900 | 7497705800 | 31800 | 31750 | 31850 | 31750 | 2858 |
| 577 | 20230915 | 092800 | 7406795800 | 31750 | 31750 | 31800 | 31750 | 1111 |
| 578 | 20230915 | 092700 | 7371492900 | 31750 | 31750 | 31800 | 31700 | 3189 |
| 579 | 20230915 | 092600 | 7270202250 | 31750 | 31800 | 31850 | 31750 | 3432 |
| 580 | 20230915 | 092500 | 7161160850 | 31800 | 31750 | 31850 | 31750 | 3502 |
| 581 | 20230915 | 092400 | 7049846200 | 31750 | 31800 | 31800 | 31700 | 5515 |
| 582 | 20230915 | 092300 | 6874714400 | 31750 | 31800 | 31850 | 31750 | 5509 |
| 583 | 20230915 | 092200 | 6699616350 | 31800 | 31850 | 31850 | 31800 | 2392 |
| 584 | 20230915 | 092100 | 6623508750 | 31850 | 31900 | 31900 | 31800 | 4999 |
| 585 | 20230915 | 092000 | 6464200450 | 31900 | 31950 | 32000 | 31900 | 1504 |
| 586 | 20230915 | 091900 | 6416146200 | 31950 | 32000 | 32050 | 31950 | 4061 |
| 587 | 20230915 | 091800 | 6286313750 | 32000 | 31950 | 32000 | 31900 | 3237 |
| 588 | 20230915 | 091700 | 6182897200 | 32000 | 32100 | 32150 | 31950 | 9684 |
| 589 | 20230915 | 091600 | 5872779950 | 32150 | 32100 | 32150 | 32050 | 13396 |
| 590 | 20230915 | 091500 | 5442519600 | 32050 | 31950 | 32050 | 31900 | 4404 |
| 591 | 20230915 | 091400 | 5301563700 | 31950 | 31950 | 32000 | 31900 | 5743 |
| 592 | 20230915 | 091300 | 5117903950 | 31950 | 31850 | 31950 | 31800 | 5408 |
| 593 | 20230915 | 091200 | 4945642950 | 31850 | 31900 | 31900 | 31850 | 1929 |
| 594 | 20230915 | 091100 | 4884146650 | 31900 | 31900 | 31950 | 31850 | 3043 |
| 595 | 20230915 | 091000 | 4787084000 | 31900 | 32000 | 32000 | 31900 | 3583 |
| 596 | 20230915 | 090900 | 4672625150 | 31950 | 31800 | 32000 | 31750 | 4018 |
| 597 | 20230915 | 090800 | 4544389100 | 31800 | 31700 | 31800 | 31650 | 9726 |
| 598 | 20230915 | 090700 | 4235887050 | 31700 | 31750 | 31750 | 31650 | 13050 |
| 599 | 20230915 | 090600 | 3822070800 | 31750 | 31900 | 32000 | 31700 | 18793 |
| 600 | 20230915 | 090500 | 3225294000 | 31950 | 32050 | 32050 | 31900 | 11356 |
| 601 | 20230915 | 090400 | 2862174250 | 32000 | 32100 | 32100 | 31950 | 7603 |
| 602 | 20230915 | 090300 | 2618722100 | 32100 | 32000 | 32100 | 32000 | 6339 |
| 603 | 20230915 | 090200 | 2415372600 | 32000 | 32100 | 32100 | 31900 | 23232 |
| 604 | 20230915 | 090100 | 1672226450 | 32100 | 32100 | 32200 | 32000 | 18480 |
| 605 | 20230915 | 090000 | 1078726050 | 32150 | 31900 | 32200 | 31850 | 32995 |