37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 3 | 20230907 | 193100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 4 | 20230907 | 193000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 5 | 20230907 | 192900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 6 | 20230907 | 192800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 7 | 20230907 | 192700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 8 | 20230907 | 192600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 9 | 20230907 | 192500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 10 | 20230907 | 192400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 11 | 20230907 | 192300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 12 | 20230907 | 192200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 13 | 20230907 | 192100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 14 | 20230907 | 192000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 15 | 20230907 | 191900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 16 | 20230907 | 191800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 17 | 20230907 | 191700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 18 | 20230907 | 191600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 19 | 20230907 | 191500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 20 | 20230907 | 191400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 21 | 20230907 | 191300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 22 | 20230907 | 191200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 23 | 20230907 | 191100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 24 | 20230907 | 191000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 25 | 20230907 | 190900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 26 | 20230907 | 190800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 27 | 20230907 | 190700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 28 | 20230907 | 190600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 29 | 20230907 | 190500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 30 | 20230907 | 190400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 31 | 20230907 | 190300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 32 | 20230907 | 190200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 33 | 20230907 | 190100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 34 | 20230907 | 190000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 35 | 20230907 | 185900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 36 | 20230907 | 185800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 37 | 20230907 | 185700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 38 | 20230907 | 185600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 39 | 20230907 | 185500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 40 | 20230907 | 185400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 41 | 20230907 | 185300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 42 | 20230907 | 185200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 43 | 20230907 | 185100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 44 | 20230907 | 185000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 45 | 20230907 | 184900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 46 | 20230907 | 184800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 47 | 20230907 | 184700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 48 | 20230907 | 184600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 49 | 20230907 | 184500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 50 | 20230907 | 184400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 51 | 20230907 | 184300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 52 | 20230907 | 184200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 53 | 20230907 | 184100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 54 | 20230907 | 184000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 55 | 20230907 | 183900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 56 | 20230907 | 183800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 57 | 20230907 | 183700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 58 | 20230907 | 183600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 59 | 20230907 | 183500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 60 | 20230907 | 183400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 61 | 20230907 | 183300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 62 | 20230907 | 183200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 63 | 20230907 | 183100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 64 | 20230907 | 183000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 65 | 20230907 | 182900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 66 | 20230907 | 182800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 67 | 20230907 | 182700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 68 | 20230907 | 182600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 69 | 20230907 | 182500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 70 | 20230907 | 182400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 71 | 20230907 | 182300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 72 | 20230907 | 182200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 73 | 20230907 | 182100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 74 | 20230907 | 182000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 75 | 20230907 | 181900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 76 | 20230907 | 181800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 77 | 20230907 | 181700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 78 | 20230907 | 181600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 79 | 20230907 | 181500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 80 | 20230907 | 181400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 81 | 20230907 | 181300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 82 | 20230907 | 181200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 83 | 20230907 | 181100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 84 | 20230907 | 181000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 85 | 20230907 | 180900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 86 | 20230907 | 180800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 87 | 20230907 | 180700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 88 | 20230907 | 180600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 89 | 20230907 | 180500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 90 | 20230907 | 180400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 91 | 20230907 | 180300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 92 | 20230907 | 180200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 93 | 20230907 | 180100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 94 | 20230907 | 180000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 95 | 20230907 | 175900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 96 | 20230907 | 175800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 97 | 20230907 | 175700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 98 | 20230907 | 175600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 99 | 20230907 | 175500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 100 | 20230907 | 175400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 101 | 20230907 | 175300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 102 | 20230907 | 175200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 103 | 20230907 | 175100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 104 | 20230907 | 175000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 105 | 20230907 | 174900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 106 | 20230907 | 174800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 107 | 20230907 | 174700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 108 | 20230907 | 174600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 109 | 20230907 | 174500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 110 | 20230907 | 174400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 111 | 20230907 | 174300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 112 | 20230907 | 174200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 113 | 20230907 | 174100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 114 | 20230907 | 174000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 115 | 20230907 | 173900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 116 | 20230907 | 173800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 117 | 20230907 | 173700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 118 | 20230907 | 173600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 119 | 20230907 | 173500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 120 | 20230907 | 173400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 121 | 20230907 | 173300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 122 | 20230907 | 173200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 123 | 20230907 | 173100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 124 | 20230907 | 173000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 125 | 20230907 | 172900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 126 | 20230907 | 172800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 127 | 20230907 | 172700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 128 | 20230907 | 172600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 129 | 20230907 | 172500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 130 | 20230907 | 172400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 131 | 20230907 | 172300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 132 | 20230907 | 172200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 133 | 20230907 | 172100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 134 | 20230907 | 172000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 135 | 20230907 | 171900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 136 | 20230907 | 171800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 137 | 20230907 | 171700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 138 | 20230907 | 171600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 139 | 20230907 | 171500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 140 | 20230907 | 171400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 141 | 20230907 | 171300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 142 | 20230907 | 171200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 143 | 20230907 | 171100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 144 | 20230907 | 171000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 145 | 20230907 | 170900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 146 | 20230907 | 170800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 147 | 20230907 | 170700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 148 | 20230907 | 170600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 149 | 20230907 | 170500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 150 | 20230907 | 170400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 151 | 20230907 | 170300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 152 | 20230907 | 170200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 153 | 20230907 | 170100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 154 | 20230907 | 170000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 155 | 20230907 | 165900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 156 | 20230907 | 165800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 157 | 20230907 | 165700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 158 | 20230907 | 165600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 159 | 20230907 | 165500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 160 | 20230907 | 165400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 161 | 20230907 | 165300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 162 | 20230907 | 165200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 163 | 20230907 | 165100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 164 | 20230907 | 165000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 165 | 20230907 | 164900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 166 | 20230907 | 164800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 167 | 20230907 | 164700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 168 | 20230907 | 164600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 169 | 20230907 | 164500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 170 | 20230907 | 164400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 171 | 20230907 | 164300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 172 | 20230907 | 164200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 173 | 20230907 | 164100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 174 | 20230907 | 164000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 175 | 20230907 | 163900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 176 | 20230907 | 163800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 177 | 20230907 | 163700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 178 | 20230907 | 163600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 179 | 20230907 | 163500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 180 | 20230907 | 163400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 181 | 20230907 | 163300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 182 | 20230907 | 163200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 183 | 20230907 | 163100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 184 | 20230907 | 163000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 185 | 20230907 | 162900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 186 | 20230907 | 162800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 187 | 20230907 | 162700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 188 | 20230907 | 162600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 189 | 20230907 | 162500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 190 | 20230907 | 162400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 191 | 20230907 | 162300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 192 | 20230907 | 162200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 193 | 20230907 | 162100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 194 | 20230907 | 162000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 195 | 20230907 | 161900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 196 | 20230907 | 161800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 197 | 20230907 | 161700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 198 | 20230907 | 161600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 199 | 20230907 | 161500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 200 | 20230907 | 161400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 201 | 20230907 | 161300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 202 | 20230907 | 161200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 203 | 20230907 | 161100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 204 | 20230907 | 161000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 205 | 20230907 | 160900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 206 | 20230907 | 160800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 207 | 20230907 | 160700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 208 | 20230907 | 160600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 209 | 20230907 | 160500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 210 | 20230907 | 160400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 211 | 20230907 | 160300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 212 | 20230907 | 160200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 213 | 20230907 | 160100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 214 | 20230907 | 160000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 215 | 20230907 | 155900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 216 | 20230907 | 155800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 217 | 20230907 | 155700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 218 | 20230907 | 155600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 219 | 20230907 | 155500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 220 | 20230907 | 155400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 221 | 20230907 | 155300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 222 | 20230907 | 155200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 223 | 20230907 | 155100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 224 | 20230907 | 155000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 225 | 20230907 | 154900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 226 | 20230907 | 154800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 227 | 20230907 | 154700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 228 | 20230907 | 154600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 229 | 20230907 | 154500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 230 | 20230907 | 154400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 231 | 20230907 | 154300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 232 | 20230907 | 154200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 233 | 20230907 | 154100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 234 | 20230907 | 154000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 235 | 20230907 | 153900 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 236 | 20230907 | 153800 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 237 | 20230907 | 153700 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 238 | 20230907 | 153600 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 239 | 20230907 | 153500 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 240 | 20230907 | 153400 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 241 | 20230907 | 153300 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 242 | 20230907 | 153200 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 243 | 20230907 | 153100 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 0 |
| 244 | 20230907 | 153000 | 126436216900 | 197800 | 197800 | 197800 | 197800 | 12964 |
| 245 | 20230907 | 152900 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 246 | 20230907 | 152800 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 247 | 20230907 | 152700 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 248 | 20230907 | 152600 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 249 | 20230907 | 152500 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 250 | 20230907 | 152400 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 251 | 20230907 | 152300 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 252 | 20230907 | 152200 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 253 | 20230907 | 152100 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 254 | 20230907 | 152000 | 123871937700 | 197800 | 197800 | 197800 | 197800 | 0 |
| 255 | 20230907 | 151900 | 123871937700 | 197800 | 197700 | 197800 | 197600 | 3238 |
| 256 | 20230907 | 151800 | 123231793800 | 197700 | 197600 | 197800 | 197600 | 1323 |
| 257 | 20230907 | 151700 | 122970255400 | 197600 | 197700 | 197800 | 197600 | 1082 |
| 258 | 20230907 | 151600 | 122756331000 | 197700 | 197500 | 198000 | 197500 | 6301 |
| 259 | 20230907 | 151500 | 121510553300 | 197600 | 197600 | 197600 | 197500 | 3007 |
| 260 | 20230907 | 151400 | 120916399700 | 197500 | 197500 | 197600 | 197500 | 2654 |
| 261 | 20230907 | 151300 | 120392060700 | 197600 | 197600 | 197600 | 197500 | 1177 |
| 262 | 20230907 | 151200 | 120159566600 | 197500 | 197500 | 197600 | 197500 | 1154 |
| 263 | 20230907 | 151100 | 119931579600 | 197600 | 197600 | 197600 | 197500 | 555 |
| 264 | 20230907 | 151000 | 119821939600 | 197600 | 197500 | 197600 | 197400 | 1125 |
| 265 | 20230907 | 150900 | 119599736400 | 197500 | 197300 | 197500 | 197300 | 5109 |
| 266 | 20230907 | 150800 | 118591102500 | 197300 | 197300 | 197400 | 197300 | 1012 |
| 267 | 20230907 | 150700 | 118391388000 | 197300 | 197300 | 197400 | 197300 | 767 |
| 268 | 20230907 | 150600 | 118240031300 | 197300 | 197300 | 197400 | 197300 | 987 |
| 269 | 20230907 | 150500 | 118045288300 | 197400 | 197300 | 197400 | 197300 | 916 |
| 270 | 20230907 | 150400 | 117864525500 | 197300 | 197400 | 197500 | 197300 | 2742 |
| 271 | 20230907 | 150300 | 117323231200 | 197400 | 197500 | 197500 | 197400 | 599 |
| 272 | 20230907 | 150200 | 117204968200 | 197500 | 197400 | 197500 | 197400 | 895 |
| 273 | 20230907 | 150100 | 117028246500 | 197400 | 197400 | 197500 | 197400 | 1853 |
| 274 | 20230907 | 150000 | 116662453400 | 197400 | 197400 | 197500 | 197400 | 684 |
| 275 | 20230907 | 145900 | 116527427100 | 197400 | 197500 | 197600 | 197400 | 1231 |
| 276 | 20230907 | 145800 | 116284374100 | 197600 | 197500 | 197600 | 197500 | 1249 |
| 277 | 20230907 | 145700 | 116037678700 | 197500 | 197600 | 197600 | 197500 | 924 |
| 278 | 20230907 | 145600 | 115855186400 | 197500 | 197500 | 197600 | 197500 | 518 |
| 279 | 20230907 | 145500 | 115752877200 | 197500 | 197500 | 197600 | 197500 | 1130 |
| 280 | 20230907 | 145400 | 115529656100 | 197500 | 197600 | 197700 | 197500 | 1747 |
| 281 | 20230907 | 145300 | 115184471900 | 197600 | 197600 | 197700 | 197600 | 792 |
| 282 | 20230907 | 145200 | 115027964800 | 197600 | 197900 | 198000 | 197600 | 3155 |
| 283 | 20230907 | 145100 | 114404034300 | 197900 | 197800 | 198000 | 197800 | 1105 |
| 284 | 20230907 | 145000 | 114185418200 | 197900 | 197900 | 198000 | 197800 | 949 |
| 285 | 20230907 | 144900 | 113997635900 | 197900 | 197900 | 198000 | 197900 | 613 |
| 286 | 20230907 | 144800 | 113876316300 | 197900 | 197800 | 197900 | 197700 | 498 |
| 287 | 20230907 | 144700 | 113777810100 | 197800 | 197700 | 197900 | 197700 | 699 |
| 288 | 20230907 | 144600 | 113639565500 | 197700 | 197800 | 197800 | 197700 | 631 |
| 289 | 20230907 | 144500 | 113514795700 | 197700 | 197700 | 197800 | 197700 | 404 |
| 290 | 20230907 | 144400 | 113434912900 | 197700 | 197800 | 197900 | 197700 | 448 |
| 291 | 20230907 | 144300 | 113346314800 | 197800 | 197700 | 197900 | 197700 | 642 |
| 292 | 20230907 | 144200 | 113219343700 | 197800 | 197700 | 197800 | 197700 | 699 |
| 293 | 20230907 | 144100 | 113081128000 | 197800 | 198100 | 198200 | 197700 | 425 |
| 294 | 20230907 | 144000 | 112997026100 | 198100 | 197300 | 198100 | 197300 | 5210 |
| 295 | 20230907 | 143900 | 111967655300 | 197300 | 197400 | 197500 | 197300 | 1385 |
| 296 | 20230907 | 143800 | 111694286300 | 197400 | 197500 | 197600 | 197400 | 1522 |
| 297 | 20230907 | 143700 | 111393762800 | 197400 | 197400 | 197500 | 197400 | 1678 |
| 298 | 20230907 | 143600 | 111062370700 | 197400 | 197400 | 197500 | 197400 | 632 |
| 299 | 20230907 | 143500 | 110937580800 | 197500 | 197400 | 197500 | 197400 | 687 |
| 300 | 20230907 | 143400 | 110801948000 | 197400 | 197400 | 197500 | 197400 | 1047 |
| 301 | 20230907 | 143300 | 110595201600 | 197400 | 197500 | 197600 | 197400 | 2102 |
| 302 | 20230907 | 143200 | 110180139200 | 197500 | 197500 | 197700 | 197500 | 743 |
| 303 | 20230907 | 143100 | 110033342300 | 197500 | 197700 | 197800 | 197500 | 545 |
| 304 | 20230907 | 143000 | 109925621700 | 197800 | 197800 | 197800 | 197700 | 818 |
| 305 | 20230907 | 142900 | 109763866000 | 197800 | 198100 | 198200 | 197700 | 1122 |
| 306 | 20230907 | 142800 | 109541880400 | 198100 | 197400 | 198200 | 197400 | 2101 |
| 307 | 20230907 | 142700 | 109126365500 | 197400 | 197400 | 197500 | 197400 | 640 |
| 308 | 20230907 | 142600 | 109000018600 | 197400 | 197300 | 197400 | 197300 | 1488 |
| 309 | 20230907 | 142500 | 108706334800 | 197300 | 197300 | 197400 | 197300 | 879 |
| 310 | 20230907 | 142400 | 108532893700 | 197400 | 197400 | 197400 | 197300 | 1434 |
| 311 | 20230907 | 142300 | 108249948000 | 197300 | 197400 | 197500 | 197300 | 1398 |
| 312 | 20230907 | 142200 | 107973975900 | 197400 | 197600 | 197600 | 197400 | 2057 |
| 313 | 20230907 | 142100 | 107567731500 | 197500 | 197600 | 197600 | 197500 | 1359 |
| 314 | 20230907 | 142000 | 107299288500 | 197600 | 197600 | 197700 | 197500 | 1485 |
| 315 | 20230907 | 141900 | 107005892100 | 197600 | 197600 | 197700 | 197600 | 1341 |
| 316 | 20230907 | 141800 | 106740905600 | 197600 | 197700 | 197800 | 197600 | 1364 |
| 317 | 20230907 | 141700 | 106471239100 | 197800 | 197800 | 197800 | 197700 | 530 |
| 318 | 20230907 | 141600 | 106366442300 | 197700 | 197700 | 197800 | 197600 | 873 |
| 319 | 20230907 | 141500 | 106193844500 | 197800 | 197600 | 197800 | 197600 | 868 |
| 320 | 20230907 | 141400 | 106022268300 | 197700 | 197600 | 197700 | 197600 | 529 |
| 321 | 20230907 | 141300 | 105917721700 | 197600 | 198000 | 198100 | 197600 | 2096 |
| 322 | 20230907 | 141200 | 105503125100 | 198000 | 197900 | 198100 | 197900 | 752 |
| 323 | 20230907 | 141100 | 105354262000 | 197900 | 198100 | 198100 | 197900 | 874 |
| 324 | 20230907 | 141000 | 105181235900 | 198100 | 198200 | 198300 | 198000 | 1310 |
| 325 | 20230907 | 140900 | 104921708500 | 198200 | 198200 | 198400 | 198100 | 520 |
| 326 | 20230907 | 140800 | 104818608700 | 198200 | 198400 | 199000 | 198000 | 1916 |
| 327 | 20230907 | 140700 | 104438799500 | 198500 | 198600 | 199200 | 198500 | 1497 |
| 328 | 20230907 | 140600 | 104141374400 | 198500 | 197900 | 198600 | 197900 | 2115 |
| 329 | 20230907 | 140500 | 103722366800 | 197900 | 198000 | 198000 | 197900 | 846 |
| 330 | 20230907 | 140400 | 103554881000 | 198000 | 197700 | 198000 | 197700 | 1386 |
| 331 | 20230907 | 140300 | 103280699100 | 197700 | 197600 | 197800 | 197500 | 972 |
| 332 | 20230907 | 140200 | 103088565500 | 197600 | 198000 | 198000 | 197500 | 1904 |
| 333 | 20230907 | 140100 | 102712203400 | 197900 | 197200 | 198300 | 197100 | 5732 |
| 334 | 20230907 | 140000 | 101580649900 | 197300 | 197600 | 197600 | 197200 | 7984 |
| 335 | 20230907 | 135900 | 100004078200 | 197500 | 198100 | 198100 | 197500 | 8944 |
| 336 | 20230907 | 135800 | 98234136600 | 198000 | 198500 | 198600 | 198000 | 17494 |
| 337 | 20230907 | 135700 | 94765680500 | 198500 | 198700 | 198800 | 198500 | 4912 |
| 338 | 20230907 | 135600 | 93789934600 | 198700 | 198800 | 198800 | 198700 | 2171 |
| 339 | 20230907 | 135500 | 93358450700 | 198800 | 198800 | 198900 | 198700 | 4147 |
| 340 | 20230907 | 135400 | 92534049500 | 198800 | 199100 | 199100 | 198800 | 14176 |
| 341 | 20230907 | 135300 | 89713258200 | 199000 | 199000 | 199100 | 199000 | 605 |
| 342 | 20230907 | 135200 | 89592845300 | 199000 | 199100 | 199200 | 199000 | 4199 |
| 343 | 20230907 | 135100 | 88756883100 | 199100 | 199200 | 199200 | 199100 | 652 |
| 344 | 20230907 | 135000 | 88627041600 | 199200 | 199200 | 199200 | 199100 | 600 |
| 345 | 20230907 | 134900 | 88507548500 | 199100 | 199100 | 199200 | 199100 | 394 |
| 346 | 20230907 | 134800 | 88429092700 | 199100 | 199200 | 199200 | 199100 | 568 |
| 347 | 20230907 | 134700 | 88315991400 | 199200 | 199200 | 199200 | 199100 | 924 |
| 348 | 20230907 | 134600 | 88131944700 | 199200 | 199300 | 199300 | 199200 | 1481 |
| 349 | 20230907 | 134500 | 87836911900 | 199200 | 199200 | 199300 | 199200 | 1530 |
| 350 | 20230907 | 134400 | 87532005200 | 199300 | 199200 | 199300 | 199200 | 312 |
| 351 | 20230907 | 134300 | 87469842600 | 199200 | 199100 | 199300 | 199100 | 722 |
| 352 | 20230907 | 134200 | 87326040900 | 199100 | 199100 | 199200 | 199100 | 674 |
| 353 | 20230907 | 134100 | 87191806700 | 199200 | 199000 | 199200 | 199000 | 1617 |
| 354 | 20230907 | 134000 | 86869862500 | 199100 | 199000 | 199100 | 199000 | 2075 |
| 355 | 20230907 | 133900 | 86456782500 | 199000 | 199000 | 199100 | 199000 | 2209 |
| 356 | 20230907 | 133800 | 86017173600 | 199100 | 199100 | 199100 | 199000 | 2418 |
| 357 | 20230907 | 133700 | 85535919300 | 199000 | 199100 | 199200 | 199000 | 4827 |
| 358 | 20230907 | 133600 | 84574885600 | 199100 | 199100 | 199200 | 199100 | 1347 |
| 359 | 20230907 | 133500 | 84306683900 | 199200 | 199200 | 199300 | 199100 | 373 |
| 360 | 20230907 | 133400 | 84232391000 | 199200 | 199200 | 199300 | 199200 | 1453 |
| 361 | 20230907 | 133300 | 83942946700 | 199200 | 199200 | 199300 | 199200 | 966 |
| 362 | 20230907 | 133200 | 83750504600 | 199300 | 199300 | 199300 | 199200 | 636 |
| 363 | 20230907 | 133100 | 83623802000 | 199200 | 199100 | 199300 | 199100 | 2369 |
| 364 | 20230907 | 133000 | 83151874400 | 199100 | 199200 | 199200 | 199100 | 616 |
| 365 | 20230907 | 132900 | 83029210300 | 199200 | 199200 | 199200 | 199100 | 2463 |
| 366 | 20230907 | 132800 | 82538792600 | 199100 | 199200 | 199300 | 199100 | 2957 |
| 367 | 20230907 | 132700 | 81949764500 | 199200 | 199300 | 199400 | 199200 | 1415 |
| 368 | 20230907 | 132600 | 81667814500 | 199300 | 199400 | 199400 | 199300 | 1390 |
| 369 | 20230907 | 132500 | 81390772700 | 199300 | 199300 | 199400 | 199300 | 551 |
| 370 | 20230907 | 132400 | 81280949200 | 199300 | 199400 | 199400 | 199300 | 489 |
| 371 | 20230907 | 132300 | 81183461400 | 199400 | 199400 | 199400 | 199300 | 689 |
| 372 | 20230907 | 132200 | 81046133000 | 199400 | 199300 | 199400 | 199200 | 1701 |
| 373 | 20230907 | 132100 | 80707138500 | 199300 | 199200 | 199300 | 199200 | 712 |
| 374 | 20230907 | 132000 | 80565288000 | 199200 | 199300 | 199300 | 199200 | 1479 |
| 375 | 20230907 | 131900 | 80270540400 | 199300 | 199500 | 199500 | 199300 | 1181 |
| 376 | 20230907 | 131800 | 80035053600 | 199400 | 199400 | 199500 | 199400 | 490 |
| 377 | 20230907 | 131700 | 79937338900 | 199400 | 199400 | 199500 | 199400 | 319 |
| 378 | 20230907 | 131600 | 79873726700 | 199400 | 199500 | 199500 | 199400 | 286 |
| 379 | 20230907 | 131500 | 79816695200 | 199500 | 199200 | 199600 | 199200 | 6743 |
| 380 | 20230907 | 131400 | 78472255800 | 199200 | 199200 | 199300 | 199200 | 1215 |
| 381 | 20230907 | 131300 | 78230217100 | 199200 | 199500 | 199500 | 199200 | 3614 |
| 382 | 20230907 | 131200 | 77509795200 | 199400 | 199500 | 199600 | 199400 | 1618 |
| 383 | 20230907 | 131100 | 77187023300 | 199500 | 199600 | 199600 | 199500 | 1860 |
| 384 | 20230907 | 131000 | 76815934700 | 199600 | 199500 | 199600 | 199500 | 368 |
| 385 | 20230907 | 130900 | 76742502700 | 199600 | 199600 | 199700 | 199500 | 1728 |
| 386 | 20230907 | 130800 | 76397598100 | 199600 | 200000 | 200000 | 199600 | 5156 |
| 387 | 20230907 | 130700 | 75367348300 | 200000 | 200000 | 200500 | 200000 | 939 |
| 388 | 20230907 | 130600 | 75179543300 | 200000 | 200000 | 200500 | 200000 | 673 |
| 389 | 20230907 | 130500 | 75044936300 | 200000 | 200000 | 200500 | 200000 | 354 |
| 390 | 20230907 | 130400 | 74974118300 | 200000 | 200000 | 200500 | 200000 | 356 |
| 391 | 20230907 | 130300 | 74902917800 | 200000 | 200000 | 200500 | 200000 | 168 |
| 392 | 20230907 | 130200 | 74869316800 | 200000 | 200000 | 200500 | 200000 | 123 |
| 393 | 20230907 | 130100 | 74844715300 | 200000 | 200000 | 200500 | 200000 | 349 |
| 394 | 20230907 | 130000 | 74774914300 | 200000 | 200500 | 200500 | 200000 | 172 |
| 395 | 20230907 | 125900 | 74740492800 | 200000 | 200000 | 200500 | 200000 | 380 |
| 396 | 20230907 | 125800 | 74664463300 | 200000 | 200000 | 200500 | 200000 | 135 |
| 397 | 20230907 | 125700 | 74637462800 | 200000 | 200500 | 200500 | 200000 | 343 |
| 398 | 20230907 | 125600 | 74568853800 | 200000 | 200000 | 200000 | 200000 | 254 |
| 399 | 20230907 | 125500 | 74518053800 | 200000 | 200000 | 200500 | 200000 | 1676 |
| 400 | 20230907 | 125400 | 74182852800 | 200500 | 200000 | 200500 | 200000 | 133 |
| 401 | 20230907 | 125300 | 74156251800 | 200000 | 200500 | 200500 | 200000 | 147 |
| 402 | 20230907 | 125200 | 74126846800 | 200500 | 200500 | 200500 | 200000 | 169 |
| 403 | 20230907 | 125100 | 74093008800 | 200500 | 200000 | 200500 | 200000 | 387 |
| 404 | 20230907 | 125000 | 74015607800 | 200500 | 200000 | 200500 | 200000 | 199 |
| 405 | 20230907 | 124900 | 73975788300 | 200000 | 200000 | 200500 | 200000 | 347 |
| 406 | 20230907 | 124800 | 73906357300 | 200000 | 200000 | 200500 | 200000 | 884 |
| 407 | 20230907 | 124700 | 73729553300 | 200000 | 200000 | 200500 | 200000 | 551 |
| 408 | 20230907 | 124600 | 73619348300 | 200000 | 200000 | 200500 | 200000 | 139 |
| 409 | 20230907 | 124500 | 73591521300 | 200000 | 200000 | 200500 | 200000 | 177 |
| 410 | 20230907 | 124400 | 73556120300 | 200000 | 200000 | 200500 | 200000 | 536 |
| 411 | 20230907 | 124300 | 73448908300 | 200000 | 200000 | 200500 | 200000 | 403 |
| 412 | 20230907 | 124200 | 73368293800 | 200000 | 200000 | 200500 | 200000 | 185 |
| 413 | 20230907 | 124100 | 73331258800 | 200000 | 200000 | 200500 | 200000 | 177 |
| 414 | 20230907 | 124000 | 73295848800 | 200000 | 200000 | 200500 | 200000 | 181 |
| 415 | 20230907 | 123900 | 73259644800 | 200000 | 200000 | 200500 | 200000 | 559 |
| 416 | 20230907 | 123800 | 73147842300 | 200000 | 200000 | 200500 | 200000 | 130 |
| 417 | 20230907 | 123700 | 73121834300 | 200000 | 200000 | 200500 | 200000 | 210 |
| 418 | 20230907 | 123600 | 73079801300 | 200000 | 200000 | 200000 | 199900 | 926 |
| 419 | 20230907 | 123500 | 72894612000 | 199900 | 199900 | 200000 | 199900 | 187 |
| 420 | 20230907 | 123400 | 72857223300 | 199900 | 199900 | 200000 | 199900 | 328 |
| 421 | 20230907 | 123300 | 72791644800 | 199900 | 199900 | 200000 | 199900 | 169 |
| 422 | 20230907 | 123200 | 72757855200 | 199900 | 199900 | 200000 | 199900 | 275 |
| 423 | 20230907 | 123100 | 72702873200 | 200000 | 199900 | 200000 | 199800 | 1586 |
| 424 | 20230907 | 123000 | 72385764500 | 199900 | 199800 | 199900 | 199800 | 179 |
| 425 | 20230907 | 122900 | 72349993400 | 199800 | 199900 | 199900 | 199800 | 726 |
| 426 | 20230907 | 122800 | 72204912500 | 199900 | 199900 | 199900 | 199800 | 303 |
| 427 | 20230907 | 122700 | 72144357600 | 199900 | 199800 | 199900 | 199800 | 437 |
| 428 | 20230907 | 122600 | 72057042400 | 199900 | 199800 | 200000 | 199800 | 726 |
| 429 | 20230907 | 122500 | 71911920500 | 199900 | 199900 | 200000 | 199900 | 1112 |
| 430 | 20230907 | 122400 | 71689628500 | 200000 | 199900 | 200000 | 199900 | 197 |
| 431 | 20230907 | 122300 | 71650246900 | 199900 | 199900 | 200000 | 199900 | 112 |
| 432 | 20230907 | 122200 | 71627857700 | 199900 | 200000 | 200000 | 199900 | 181 |
| 433 | 20230907 | 122100 | 71591674500 | 199900 | 199900 | 200000 | 199900 | 119 |
| 434 | 20230907 | 122000 | 71567882700 | 199900 | 200000 | 200500 | 199900 | 238 |
| 435 | 20230907 | 121900 | 71520283800 | 200000 | 200000 | 200500 | 200000 | 674 |
| 436 | 20230907 | 121800 | 71385482800 | 200000 | 200000 | 200500 | 200000 | 597 |
| 437 | 20230907 | 121700 | 71266022300 | 200000 | 199800 | 200500 | 199800 | 2619 |
| 438 | 20230907 | 121600 | 70742323100 | 199800 | 199700 | 199900 | 199700 | 1554 |
| 439 | 20230907 | 121500 | 70431840500 | 199700 | 199700 | 199800 | 199700 | 409 |
| 440 | 20230907 | 121400 | 70350152700 | 199700 | 199800 | 199800 | 199700 | 407 |
| 441 | 20230907 | 121300 | 70268861200 | 199700 | 199800 | 199800 | 199700 | 297 |
| 442 | 20230907 | 121200 | 70209532500 | 199800 | 199800 | 199800 | 199700 | 765 |
| 443 | 20230907 | 121100 | 70056753700 | 199800 | 199400 | 199800 | 199300 | 1121 |
| 444 | 20230907 | 121000 | 69833091700 | 199400 | 199200 | 199800 | 199200 | 6131 |
| 445 | 20230907 | 120900 | 68610723000 | 199300 | 199200 | 199300 | 199200 | 585 |
| 446 | 20230907 | 120800 | 68494185500 | 199200 | 199300 | 199300 | 199200 | 2135 |
| 447 | 20230907 | 120700 | 68068712100 | 199300 | 199300 | 199300 | 199200 | 2664 |
| 448 | 20230907 | 120600 | 67537810000 | 199200 | 199400 | 199400 | 199200 | 3476 |
| 449 | 20230907 | 120500 | 66845230500 | 199300 | 199900 | 199900 | 199300 | 25094 |
| 450 | 20230907 | 120400 | 61836838500 | 199900 | 199900 | 199900 | 199800 | 514 |
| 451 | 20230907 | 120300 | 61734131300 | 199900 | 199900 | 199900 | 199800 | 220 |
| 452 | 20230907 | 120200 | 61690162800 | 199900 | 199900 | 199900 | 199800 | 459 |
| 453 | 20230907 | 120100 | 61598451300 | 199800 | 199900 | 199900 | 199800 | 258 |
| 454 | 20230907 | 120000 | 61546896400 | 199900 | 199800 | 199900 | 199800 | 209 |
| 455 | 20230907 | 115900 | 61505132200 | 199900 | 199900 | 199900 | 199800 | 194 |
| 456 | 20230907 | 115800 | 61466366700 | 199800 | 199800 | 199900 | 199800 | 312 |
| 457 | 20230907 | 115700 | 61404026600 | 199900 | 199800 | 199900 | 199800 | 168 |
| 458 | 20230907 | 115600 | 61370455300 | 199800 | 199800 | 199900 | 199800 | 165 |
| 459 | 20230907 | 115500 | 61337482000 | 199900 | 199900 | 199900 | 199800 | 209 |
| 460 | 20230907 | 115400 | 61295720500 | 199800 | 199800 | 199900 | 199800 | 368 |
| 461 | 20230907 | 115300 | 61222189000 | 199800 | 199900 | 199900 | 199800 | 115 |
| 462 | 20230907 | 115200 | 61199209800 | 199800 | 199800 | 199900 | 199800 | 226 |
| 463 | 20230907 | 115100 | 61154051300 | 199800 | 199800 | 199900 | 199800 | 458 |
| 464 | 20230907 | 115000 | 61062542400 | 199800 | 199800 | 199900 | 199800 | 2412 |
| 465 | 20230907 | 114900 | 60580617500 | 199800 | 199900 | 200000 | 199800 | 6231 |
| 466 | 20230907 | 114800 | 59335531900 | 199900 | 199900 | 200000 | 199900 | 3583 |
| 467 | 20230907 | 114700 | 58619280500 | 199900 | 200000 | 200000 | 199900 | 313 |
| 468 | 20230907 | 114600 | 58556695400 | 199900 | 199900 | 200000 | 199900 | 225 |
| 469 | 20230907 | 114500 | 58511716500 | 200000 | 199900 | 200000 | 199900 | 109 |
| 470 | 20230907 | 114400 | 58489926200 | 199900 | 199900 | 199900 | 199900 | 412 |
| 471 | 20230907 | 114300 | 58407567400 | 199900 | 199900 | 200000 | 199900 | 136 |
| 472 | 20230907 | 114200 | 58380373200 | 199900 | 200000 | 200000 | 199900 | 4662 |
| 473 | 20230907 | 114100 | 57447985800 | 200000 | 200000 | 200500 | 200000 | 406 |
| 474 | 20230907 | 114000 | 57366737300 | 200000 | 200000 | 200500 | 200000 | 467 |
| 475 | 20230907 | 113900 | 57273324300 | 200000 | 200000 | 200500 | 200000 | 220 |
| 476 | 20230907 | 113800 | 57229318800 | 200000 | 200000 | 200500 | 200000 | 122 |
| 477 | 20230907 | 113700 | 57204911300 | 200000 | 200000 | 200500 | 200000 | 87 |
| 478 | 20230907 | 113600 | 57187495300 | 200000 | 200000 | 200000 | 200000 | 138 |
| 479 | 20230907 | 113500 | 57159895300 | 200000 | 200000 | 200500 | 200000 | 170 |
| 480 | 20230907 | 113400 | 57125885300 | 200000 | 200000 | 200500 | 200000 | 112 |
| 481 | 20230907 | 113300 | 57103480300 | 200000 | 200500 | 200500 | 200000 | 414 |
| 482 | 20230907 | 113200 | 57020678800 | 200500 | 200500 | 200500 | 200000 | 177 |
| 483 | 20230907 | 113100 | 56985250300 | 200000 | 200000 | 200500 | 200000 | 1255 |
| 484 | 20230907 | 113000 | 56734192300 | 200500 | 200000 | 200500 | 200000 | 763 |
| 485 | 20230907 | 112900 | 56581565300 | 200500 | 200000 | 200500 | 200000 | 630 |
| 486 | 20230907 | 112800 | 56455516800 | 200000 | 200500 | 200500 | 200000 | 191 |
| 487 | 20230907 | 112700 | 56417301300 | 200000 | 200500 | 200500 | 200000 | 183 |
| 488 | 20230907 | 112600 | 56380672300 | 200000 | 200000 | 200500 | 200000 | 319 |
| 489 | 20230907 | 112500 | 56316784300 | 200500 | 200000 | 200500 | 200000 | 167 |
| 490 | 20230907 | 112400 | 56283373800 | 200500 | 200000 | 200500 | 200000 | 353 |
| 491 | 20230907 | 112300 | 56212758800 | 200000 | 200000 | 200500 | 200000 | 359 |
| 492 | 20230907 | 112200 | 56140932800 | 200000 | 200000 | 200500 | 200000 | 292 |
| 493 | 20230907 | 112100 | 56082529800 | 200000 | 200000 | 200500 | 200000 | 202 |
| 494 | 20230907 | 112000 | 56042125300 | 200000 | 200000 | 200500 | 200000 | 163 |
| 495 | 20230907 | 111900 | 56009523800 | 200000 | 200000 | 200500 | 200000 | 386 |
| 496 | 20230907 | 111800 | 55932322300 | 200000 | 200000 | 200500 | 200000 | 180 |
| 497 | 20230907 | 111700 | 55896316300 | 200000 | 200000 | 200500 | 200000 | 1141 |
| 498 | 20230907 | 111600 | 55668039800 | 200000 | 200000 | 200500 | 200000 | 370 |
| 499 | 20230907 | 111500 | 55594019800 | 200000 | 200000 | 200500 | 200000 | 431 |
| 500 | 20230907 | 111400 | 55507810800 | 200000 | 200000 | 200500 | 200000 | 505 |
| 501 | 20230907 | 111300 | 55406789800 | 200000 | 200000 | 200500 | 200000 | 319 |
| 502 | 20230907 | 111200 | 55342927800 | 200000 | 200500 | 200500 | 200000 | 120 |
| 503 | 20230907 | 111100 | 55318921800 | 200000 | 200000 | 200500 | 200000 | 267 |
| 504 | 20230907 | 111000 | 55265453300 | 200500 | 200000 | 200500 | 200000 | 353 |
| 505 | 20230907 | 110900 | 55194782800 | 200000 | 199800 | 200500 | 199800 | 3608 |
| 506 | 20230907 | 110800 | 54473443300 | 199800 | 199800 | 199900 | 199800 | 408 |
| 507 | 20230907 | 110700 | 54391918000 | 199800 | 200000 | 200500 | 199800 | 4051 |
| 508 | 20230907 | 110600 | 53581844700 | 200000 | 200500 | 201000 | 200000 | 911 |
| 509 | 20230907 | 110500 | 53399189200 | 200500 | 200500 | 201000 | 200500 | 443 |
| 510 | 20230907 | 110400 | 53310356200 | 200500 | 200500 | 201000 | 200500 | 160 |
| 511 | 20230907 | 110300 | 53278241700 | 201000 | 201000 | 201500 | 200500 | 516 |
| 512 | 20230907 | 110200 | 53174563200 | 201000 | 201000 | 201500 | 201000 | 431 |
| 513 | 20230907 | 110100 | 53087914200 | 201000 | 201000 | 201500 | 200500 | 8635 |
| 514 | 20230907 | 110000 | 51352443200 | 200500 | 201000 | 201000 | 200500 | 230 |
| 515 | 20230907 | 105900 | 51306286200 | 201000 | 200000 | 201000 | 200000 | 1568 |
| 516 | 20230907 | 105800 | 50991731700 | 200000 | 200000 | 200500 | 200000 | 95 |
| 517 | 20230907 | 105700 | 50972725700 | 200000 | 200000 | 200500 | 200000 | 440 |
| 518 | 20230907 | 105600 | 50884630700 | 200500 | 200000 | 200500 | 200000 | 221 |
| 519 | 20230907 | 105500 | 50840408700 | 200000 | 200000 | 200500 | 200000 | 393 |
| 520 | 20230907 | 105400 | 50761786200 | 200000 | 200500 | 200500 | 200000 | 372 |
| 521 | 20230907 | 105300 | 50687260200 | 200500 | 200500 | 201000 | 200000 | 1844 |
| 522 | 20230907 | 105200 | 50317717700 | 200500 | 200500 | 201000 | 200500 | 374 |
| 523 | 20230907 | 105100 | 50242707200 | 200500 | 200000 | 201000 | 200000 | 1450 |
| 524 | 20230907 | 105000 | 49952023200 | 200000 | 199800 | 200000 | 199700 | 6693 |
| 525 | 20230907 | 104900 | 48614119700 | 199800 | 199700 | 199800 | 199700 | 920 |
| 526 | 20230907 | 104800 | 48430390300 | 199700 | 199800 | 199800 | 199600 | 3301 |
| 527 | 20230907 | 104700 | 47771194100 | 199800 | 199800 | 199800 | 199700 | 631 |
| 528 | 20230907 | 104600 | 47645155000 | 199800 | 199800 | 199800 | 199700 | 1312 |
| 529 | 20230907 | 104500 | 47383120900 | 199800 | 199700 | 199800 | 199700 | 849 |
| 530 | 20230907 | 104400 | 47213545600 | 199800 | 199800 | 199900 | 199700 | 3830 |
| 531 | 20230907 | 104300 | 46448330400 | 199900 | 199900 | 199900 | 199800 | 1855 |
| 532 | 20230907 | 104200 | 46077665100 | 199900 | 199900 | 199900 | 199800 | 460 |
| 533 | 20230907 | 104100 | 45985741600 | 199800 | 199800 | 199900 | 199800 | 534 |
| 534 | 20230907 | 104000 | 45879030100 | 199900 | 199800 | 199900 | 199800 | 999 |
| 535 | 20230907 | 103900 | 45679391800 | 199900 | 199800 | 199900 | 199800 | 1389 |
| 536 | 20230907 | 103800 | 45401845500 | 199900 | 199800 | 199900 | 199800 | 864 |
| 537 | 20230907 | 103700 | 45229178400 | 199900 | 199900 | 199900 | 199800 | 687 |
| 538 | 20230907 | 103600 | 45091881400 | 199800 | 199700 | 199900 | 199700 | 2355 |
| 539 | 20230907 | 103500 | 44621373300 | 199800 | 199800 | 199900 | 199700 | 7268 |
| 540 | 20230907 | 103400 | 43169297300 | 199900 | 200000 | 200000 | 199800 | 11900 |
| 541 | 20230907 | 103300 | 40790911200 | 200000 | 200500 | 200500 | 199900 | 10854 |
| 542 | 20230907 | 103200 | 38620150500 | 200500 | 200000 | 200500 | 200000 | 686 |
| 543 | 20230907 | 103100 | 38482853000 | 200000 | 200500 | 200500 | 200000 | 376 |
| 544 | 20230907 | 103000 | 38407601000 | 200000 | 200000 | 200500 | 200000 | 1857 |
| 545 | 20230907 | 102900 | 38036128000 | 200000 | 201000 | 201000 | 200000 | 3480 |
| 546 | 20230907 | 102800 | 37338537500 | 200500 | 201000 | 201000 | 200500 | 386 |
| 547 | 20230907 | 102700 | 37261092500 | 200500 | 201000 | 201000 | 200500 | 858 |
| 548 | 20230907 | 102600 | 37089050500 | 200500 | 200500 | 201000 | 200500 | 649 |
| 549 | 20230907 | 102500 | 36958895500 | 200500 | 201000 | 201000 | 200500 | 240 |
| 550 | 20230907 | 102400 | 36910756000 | 200500 | 201000 | 201000 | 200500 | 545 |
| 551 | 20230907 | 102300 | 36801427500 | 200500 | 200500 | 201000 | 200500 | 494 |
| 552 | 20230907 | 102200 | 36702314500 | 200500 | 200000 | 201000 | 200000 | 10447 |
| 553 | 20230907 | 102100 | 34607644000 | 200000 | 200000 | 200500 | 200000 | 2166 |
| 554 | 20230907 | 102000 | 34174180500 | 200500 | 200000 | 200500 | 200000 | 1292 |
| 555 | 20230907 | 101900 | 33915496500 | 200000 | 200500 | 200500 | 200000 | 1796 |
| 556 | 20230907 | 101800 | 33556153500 | 200000 | 200000 | 200500 | 200000 | 1792 |
| 557 | 20230907 | 101700 | 33197721000 | 200000 | 200000 | 200500 | 200000 | 3012 |
| 558 | 20230907 | 101600 | 32595257500 | 200000 | 200500 | 200500 | 200000 | 3947 |
| 559 | 20230907 | 101500 | 31805815500 | 200500 | 200000 | 200500 | 200000 | 1618 |
| 560 | 20230907 | 101400 | 31482058000 | 200000 | 200000 | 200500 | 200000 | 1378 |
| 561 | 20230907 | 101300 | 31206376000 | 200500 | 200500 | 201000 | 200000 | 10646 |
| 562 | 20230907 | 101200 | 29072335500 | 200500 | 200500 | 201000 | 200500 | 484 |
| 563 | 20230907 | 101100 | 28975245500 | 200500 | 200500 | 201000 | 200500 | 2112 |
| 564 | 20230907 | 101000 | 28551525000 | 201000 | 200500 | 201000 | 200500 | 384 |
| 565 | 20230907 | 100900 | 28474495000 | 200500 | 201000 | 201500 | 200500 | 3788 |
| 566 | 20230907 | 100800 | 27713212500 | 201000 | 201000 | 201500 | 201000 | 670 |
| 567 | 20230907 | 100700 | 27578403500 | 201000 | 201500 | 201500 | 201000 | 397 |
| 568 | 20230907 | 100600 | 27498537500 | 201000 | 201500 | 201500 | 201000 | 203 |
| 569 | 20230907 | 100500 | 27457701000 | 201000 | 201500 | 201500 | 201000 | 247 |
| 570 | 20230907 | 100400 | 27407993500 | 201500 | 201000 | 201500 | 201000 | 381 |
| 571 | 20230907 | 100300 | 27331378000 | 201000 | 201500 | 201500 | 201000 | 895 |
| 572 | 20230907 | 100200 | 27151419000 | 201000 | 201000 | 201500 | 201000 | 798 |
| 573 | 20230907 | 100100 | 26990994000 | 201000 | 201500 | 201500 | 201000 | 738 |
| 574 | 20230907 | 100000 | 26842630000 | 201000 | 201000 | 201500 | 201000 | 1651 |
| 575 | 20230907 | 095900 | 26510688000 | 201000 | 201000 | 201500 | 201000 | 645 |
| 576 | 20230907 | 095800 | 26380913000 | 201000 | 201500 | 202000 | 201000 | 1396 |
| 577 | 20230907 | 095700 | 26099694000 | 201500 | 201500 | 202000 | 201500 | 641 |
| 578 | 20230907 | 095600 | 25970439000 | 201500 | 202000 | 202000 | 201500 | 2302 |
| 579 | 20230907 | 095500 | 25505768000 | 202000 | 202000 | 202500 | 202000 | 519 |
| 580 | 20230907 | 095400 | 25400915500 | 202500 | 200500 | 202500 | 200500 | 19567 |
| 581 | 20230907 | 095300 | 21464688000 | 201000 | 201000 | 201000 | 200500 | 395 |
| 582 | 20230907 | 095200 | 21385456500 | 201000 | 200500 | 201000 | 200500 | 654 |
| 583 | 20230907 | 095100 | 21254292000 | 200500 | 200500 | 201000 | 200500 | 775 |
| 584 | 20230907 | 095000 | 21098886500 | 200500 | 201000 | 201000 | 200500 | 3195 |
| 585 | 20230907 | 094900 | 20458260500 | 200500 | 201500 | 201500 | 200500 | 9393 |
| 586 | 20230907 | 094800 | 18570754000 | 201000 | 201500 | 201500 | 201000 | 921 |
| 587 | 20230907 | 094700 | 18385585000 | 201000 | 201500 | 201500 | 201000 | 951 |
| 588 | 20230907 | 094600 | 18194403500 | 201000 | 201000 | 201500 | 201000 | 1077 |
| 589 | 20230907 | 094500 | 17977883000 | 201500 | 201000 | 201500 | 201000 | 1155 |
| 590 | 20230907 | 094400 | 17745692500 | 201000 | 201000 | 201500 | 201000 | 694 |
| 591 | 20230907 | 094300 | 17606070000 | 201500 | 201500 | 201500 | 201000 | 1012 |
| 592 | 20230907 | 094200 | 17402573500 | 201000 | 201500 | 202000 | 201000 | 2544 |
| 593 | 20230907 | 094100 | 16890116000 | 201500 | 201500 | 202000 | 201500 | 1403 |
| 594 | 20230907 | 094000 | 16607388000 | 202000 | 202000 | 202000 | 201500 | 3350 |
| 595 | 20230907 | 093900 | 15932319000 | 202000 | 202500 | 203000 | 201500 | 11456 |
| 596 | 20230907 | 093800 | 13616142000 | 202500 | 203000 | 203000 | 202500 | 451 |
| 597 | 20230907 | 093700 | 13524783000 | 203000 | 202500 | 203000 | 202500 | 933 |
| 598 | 20230907 | 093600 | 13335734000 | 202500 | 203000 | 203000 | 202500 | 289 |
| 599 | 20230907 | 093500 | 13277178000 | 203000 | 203000 | 203000 | 202500 | 1054 |
| 600 | 20230907 | 093400 | 13063665000 | 202500 | 202500 | 203000 | 202500 | 1100 |
| 601 | 20230907 | 093300 | 12840897000 | 202500 | 203000 | 203500 | 202500 | 3418 |
| 602 | 20230907 | 093200 | 12147096500 | 203500 | 203000 | 203500 | 203000 | 868 |
| 603 | 20230907 | 093100 | 11970813500 | 203500 | 203000 | 203500 | 203000 | 1161 |
| 604 | 20230907 | 093000 | 11734873500 | 203500 | 203000 | 203500 | 203000 | 405 |
| 605 | 20230907 | 092900 | 11652609500 | 203000 | 203000 | 203500 | 203000 | 571 |
| 606 | 20230907 | 092800 | 11536659000 | 203000 | 203000 | 203500 | 203000 | 837 |
| 607 | 20230907 | 092700 | 11366734500 | 203500 | 203500 | 204000 | 203000 | 2547 |
| 608 | 20230907 | 092600 | 10848557000 | 203500 | 204000 | 204500 | 203500 | 3653 |
| 609 | 20230907 | 092500 | 10103371500 | 204500 | 204000 | 204500 | 204000 | 541 |
| 610 | 20230907 | 092400 | 9992913000 | 204000 | 204500 | 204500 | 204000 | 658 |
| 611 | 20230907 | 092300 | 9858529000 | 204500 | 205000 | 205000 | 204000 | 1175 |
| 612 | 20230907 | 092200 | 9618220500 | 205000 | 204500 | 205000 | 204000 | 2489 |
| 613 | 20230907 | 092100 | 9109221000 | 204500 | 204500 | 204500 | 204000 | 675 |
| 614 | 20230907 | 092000 | 8971290500 | 204500 | 204000 | 204500 | 204000 | 579 |
| 615 | 20230907 | 091900 | 8853156500 | 204000 | 204000 | 204500 | 204000 | 479 |
| 616 | 20230907 | 091800 | 8755400000 | 204000 | 204500 | 204500 | 204000 | 532 |
| 617 | 20230907 | 091700 | 8646862000 | 204000 | 204000 | 204500 | 204000 | 636 |
| 618 | 20230907 | 091600 | 8517059000 | 204500 | 204000 | 204500 | 204000 | 712 |
| 619 | 20230907 | 091500 | 8371698500 | 204000 | 204500 | 204500 | 204000 | 496 |
| 620 | 20230907 | 091400 | 8270502000 | 204500 | 204000 | 204500 | 204000 | 350 |
| 621 | 20230907 | 091300 | 8199072500 | 204000 | 204500 | 204500 | 204000 | 604 |
| 622 | 20230907 | 091200 | 8075645000 | 204500 | 203500 | 204500 | 203500 | 5761 |
| 623 | 20230907 | 091100 | 6899853500 | 203500 | 203500 | 204000 | 203500 | 2136 |
| 624 | 20230907 | 091000 | 6465146000 | 204000 | 205000 | 205000 | 203500 | 3679 |
| 625 | 20230907 | 090900 | 5713828500 | 204500 | 205000 | 205500 | 204500 | 2290 |
| 626 | 20230907 | 090800 | 5244539500 | 205000 | 205000 | 205500 | 205000 | 487 |
| 627 | 20230907 | 090700 | 5144677500 | 205000 | 205000 | 205500 | 205000 | 1313 |
| 628 | 20230907 | 090600 | 4875485000 | 205000 | 205000 | 205500 | 205000 | 233 |
| 629 | 20230907 | 090500 | 4827699500 | 205000 | 205500 | 206000 | 205000 | 2295 |
| 630 | 20230907 | 090400 | 4356700500 | 206000 | 205500 | 206000 | 205500 | 1115 |
| 631 | 20230907 | 090300 | 4127563500 | 205500 | 206000 | 206500 | 205500 | 1987 |
| 632 | 20230907 | 090200 | 3717726000 | 206000 | 206000 | 206500 | 204500 | 5190 |
| 633 | 20230907 | 090100 | 2653704500 | 206500 | 205000 | 206500 | 204500 | 6548 |
| 634 | 20230907 | 090000 | 1309401000 | 205000 | 205500 | 205500 | 205000 | 6298 |