33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 3 | 20230907 | 190400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20230907 | 190300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20230907 | 190200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20230907 | 190100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20230907 | 190000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20230907 | 185900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20230907 | 185800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20230907 | 185700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20230907 | 185600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20230907 | 185500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20230907 | 185400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20230907 | 185300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20230907 | 185200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20230907 | 185100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20230907 | 185000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20230907 | 184900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20230907 | 184800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20230907 | 184700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20230907 | 184600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20230907 | 184500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20230907 | 184400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20230907 | 184300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20230907 | 184200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20230907 | 184100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20230907 | 184000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20230907 | 183900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20230907 | 183800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20230907 | 183700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20230907 | 183600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20230907 | 183500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 33 | 20230907 | 183400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20230907 | 183300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20230907 | 183200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20230907 | 183100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20230907 | 183000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20230907 | 182900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20230907 | 182800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20230907 | 182700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20230907 | 182600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20230907 | 182500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20230907 | 182400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20230907 | 182300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20230907 | 182200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20230907 | 182100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20230907 | 182000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20230907 | 181900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20230907 | 181800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20230907 | 181700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20230907 | 181600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20230907 | 181500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20230907 | 181400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20230907 | 181300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20230907 | 181200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20230907 | 181100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20230907 | 181000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20230907 | 180900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20230907 | 180800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20230907 | 180700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20230907 | 180600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20230907 | 180500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 63 | 20230907 | 180400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20230907 | 180300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20230907 | 180200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20230907 | 180100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20230907 | 180000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20230907 | 175900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20230907 | 175800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20230907 | 175700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20230907 | 175600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20230907 | 175500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20230907 | 175400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20230907 | 175300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20230907 | 175200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20230907 | 175100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20230907 | 175000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20230907 | 174900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20230907 | 174800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20230907 | 174700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20230907 | 174600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20230907 | 174500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20230907 | 174400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20230907 | 174300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20230907 | 174200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20230907 | 174100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20230907 | 174000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20230907 | 173900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20230907 | 173800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20230907 | 173700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20230907 | 173600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20230907 | 173500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 93 | 20230907 | 173400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20230907 | 173300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20230907 | 173200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20230907 | 173100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20230907 | 173000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20230907 | 172900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20230907 | 172800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20230907 | 172700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20230907 | 172600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20230907 | 172500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20230907 | 172400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20230907 | 172300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20230907 | 172200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20230907 | 172100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20230907 | 172000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20230907 | 171900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20230907 | 171800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20230907 | 171700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20230907 | 171600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20230907 | 171500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20230907 | 171400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20230907 | 171300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20230907 | 171200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20230907 | 171100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20230907 | 171000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20230907 | 170900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20230907 | 170800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20230907 | 170700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20230907 | 170600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20230907 | 170500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 123 | 20230907 | 170400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20230907 | 170300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20230907 | 170200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20230907 | 170100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20230907 | 170000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20230907 | 165900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20230907 | 165800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20230907 | 165700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20230907 | 165600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20230907 | 165500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20230907 | 165400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20230907 | 165300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20230907 | 165200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20230907 | 165100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20230907 | 165000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20230907 | 164900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20230907 | 164800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20230907 | 164700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20230907 | 164600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20230907 | 164500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20230907 | 164400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20230907 | 164300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20230907 | 164200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20230907 | 164100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20230907 | 164000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20230907 | 163900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20230907 | 163800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20230907 | 163700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20230907 | 163600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20230907 | 163500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 153 | 20230907 | 163400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20230907 | 163300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20230907 | 163200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20230907 | 163100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20230907 | 163000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20230907 | 162900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20230907 | 162800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20230907 | 162700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20230907 | 162600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20230907 | 162500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20230907 | 162400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20230907 | 162300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20230907 | 162200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20230907 | 162100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20230907 | 162000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20230907 | 161900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20230907 | 161800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20230907 | 161700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20230907 | 161600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20230907 | 161500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20230907 | 161400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20230907 | 161300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20230907 | 161200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20230907 | 161100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20230907 | 161000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20230907 | 160900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20230907 | 160800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20230907 | 160700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20230907 | 160600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20230907 | 160500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 183 | 20230907 | 160400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20230907 | 160300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20230907 | 160200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20230907 | 160100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20230907 | 160000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20230907 | 155900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20230907 | 155800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20230907 | 155700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20230907 | 155600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20230907 | 155500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20230907 | 155400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20230907 | 155300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20230907 | 155200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20230907 | 155100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20230907 | 155000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20230907 | 154900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20230907 | 154800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20230907 | 154700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20230907 | 154600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20230907 | 154500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20230907 | 154400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20230907 | 154300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20230907 | 154200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20230907 | 154100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20230907 | 154000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20230907 | 153900 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20230907 | 153800 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20230907 | 153700 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20230907 | 153600 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20230907 | 153500 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 213 | 20230907 | 153400 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20230907 | 153300 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20230907 | 153200 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20230907 | 153100 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20230907 | 153000 | 19289774050 | 28150 | 28150 | 28150 | 28150 | 26376 |
| 218 | 20230907 | 152900 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20230907 | 152800 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20230907 | 152700 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20230907 | 152600 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20230907 | 152500 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20230907 | 152400 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20230907 | 152300 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20230907 | 152200 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20230907 | 152100 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20230907 | 152000 | 18547289650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20230907 | 151900 | 18547289650 | 28200 | 28200 | 28200 | 28150 | 990 |
| 229 | 20230907 | 151800 | 18519393350 | 28150 | 28150 | 28200 | 28150 | 1355 |
| 230 | 20230907 | 151700 | 18481232000 | 28150 | 28200 | 28200 | 28150 | 2851 |
| 231 | 20230907 | 151600 | 18400971500 | 28150 | 28250 | 28250 | 28150 | 2396 |
| 232 | 20230907 | 151500 | 18333404300 | 28200 | 28200 | 28250 | 28200 | 1510 |
| 233 | 20230907 | 151400 | 18290821600 | 28250 | 28200 | 28250 | 28150 | 3287 |
| 234 | 20230907 | 151300 | 18198122250 | 28200 | 28150 | 28200 | 28150 | 588 |
| 235 | 20230907 | 151200 | 18181567200 | 28150 | 28150 | 28200 | 28150 | 1901 |
| 236 | 20230907 | 151100 | 18128053550 | 28150 | 28200 | 28200 | 28150 | 879 |
| 237 | 20230907 | 151000 | 18103266100 | 28200 | 28200 | 28250 | 28150 | 2478 |
| 238 | 20230907 | 150900 | 18033386550 | 28200 | 28200 | 28200 | 28150 | 460 |
| 239 | 20230907 | 150800 | 18020415400 | 28200 | 28150 | 28200 | 28150 | 2203 |
| 240 | 20230907 | 150700 | 17958305650 | 28200 | 28200 | 28200 | 28150 | 71 |
| 241 | 20230907 | 150600 | 17956306250 | 28150 | 28150 | 28150 | 28100 | 3018 |
| 242 | 20230907 | 150500 | 17871368100 | 28150 | 28100 | 28150 | 28100 | 363 |
| 243 | 20230907 | 150400 | 17861167600 | 28100 | 28050 | 28150 | 28050 | 4479 |
| 244 | 20230907 | 150300 | 17735318800 | 28050 | 28100 | 28100 | 28050 | 834 |
| 245 | 20230907 | 150200 | 17711922500 | 28050 | 28050 | 28100 | 28050 | 9823 |
| 246 | 20230907 | 150100 | 17436371150 | 28000 | 28000 | 28050 | 28000 | 2589 |
| 247 | 20230907 | 150000 | 17363839200 | 28000 | 28000 | 28050 | 28000 | 1839 |
| 248 | 20230907 | 145900 | 17312329900 | 28000 | 28050 | 28050 | 28000 | 508 |
| 249 | 20230907 | 145800 | 17298099750 | 28050 | 28000 | 28050 | 28000 | 1305 |
| 250 | 20230907 | 145700 | 17261502550 | 28000 | 28000 | 28050 | 28000 | 1344 |
| 251 | 20230907 | 145600 | 17223865050 | 28000 | 28000 | 28050 | 28000 | 267 |
| 252 | 20230907 | 145500 | 17216387050 | 28000 | 28050 | 28050 | 28000 | 601 |
| 253 | 20230907 | 145400 | 17199529500 | 28050 | 28050 | 28050 | 28050 | 2029 |
| 254 | 20230907 | 145300 | 17142616050 | 28050 | 28100 | 28100 | 28050 | 1590 |
| 255 | 20230907 | 145200 | 17098016100 | 28050 | 28100 | 28100 | 28050 | 272 |
| 256 | 20230907 | 145100 | 17090376450 | 28050 | 28050 | 28050 | 28050 | 98 |
| 257 | 20230907 | 145000 | 17087627550 | 28100 | 28050 | 28100 | 28050 | 1384 |
| 258 | 20230907 | 144900 | 17048806300 | 28050 | 28050 | 28050 | 28000 | 1410 |
| 259 | 20230907 | 144800 | 17009278400 | 28050 | 28000 | 28050 | 28000 | 2739 |
| 260 | 20230907 | 144700 | 16932482350 | 28000 | 28050 | 28050 | 28000 | 660 |
| 261 | 20230907 | 144600 | 16913969450 | 28050 | 28050 | 28100 | 28050 | 1316 |
| 262 | 20230907 | 144500 | 16877040000 | 28100 | 28050 | 28100 | 28050 | 637 |
| 263 | 20230907 | 144400 | 16859169700 | 28050 | 28100 | 28100 | 28050 | 1792 |
| 264 | 20230907 | 144300 | 16808902950 | 28050 | 28050 | 28100 | 28050 | 87 |
| 265 | 20230907 | 144200 | 16806461550 | 28100 | 28100 | 28100 | 28050 | 24 |
| 266 | 20230907 | 144100 | 16805787200 | 28100 | 28050 | 28100 | 28050 | 1169 |
| 267 | 20230907 | 144000 | 16772990300 | 28050 | 28050 | 28100 | 28050 | 2630 |
| 268 | 20230907 | 143900 | 16699187750 | 28000 | 28050 | 28050 | 28000 | 802 |
| 269 | 20230907 | 143800 | 16676697700 | 28050 | 28050 | 28050 | 28000 | 508 |
| 270 | 20230907 | 143700 | 16662451150 | 28050 | 28050 | 28050 | 28000 | 459 |
| 271 | 20230907 | 143600 | 16649588600 | 28050 | 28000 | 28050 | 28000 | 289 |
| 272 | 20230907 | 143500 | 16641483500 | 28000 | 28000 | 28050 | 28000 | 1275 |
| 273 | 20230907 | 143400 | 16605772500 | 28050 | 28000 | 28050 | 28000 | 422 |
| 274 | 20230907 | 143300 | 16593936650 | 28000 | 28050 | 28050 | 28000 | 135 |
| 275 | 20230907 | 143200 | 16590151450 | 28050 | 28050 | 28050 | 28050 | 472 |
| 276 | 20230907 | 143100 | 16576911850 | 28050 | 28100 | 28100 | 28050 | 2204 |
| 277 | 20230907 | 143000 | 16515087450 | 28100 | 28050 | 28100 | 28050 | 867 |
| 278 | 20230907 | 142900 | 16490767750 | 28050 | 28100 | 28100 | 28050 | 672 |
| 279 | 20230907 | 142800 | 16471887100 | 28050 | 28050 | 28100 | 28050 | 3951 |
| 280 | 20230907 | 142700 | 16361057000 | 28050 | 28050 | 28050 | 28000 | 474 |
| 281 | 20230907 | 142600 | 16347762350 | 28000 | 28050 | 28050 | 28000 | 727 |
| 282 | 20230907 | 142500 | 16327395850 | 28050 | 28000 | 28050 | 28000 | 62 |
| 283 | 20230907 | 142400 | 16325656800 | 28000 | 28000 | 28050 | 28000 | 326 |
| 284 | 20230907 | 142300 | 16316518050 | 28000 | 28000 | 28050 | 28000 | 716 |
| 285 | 20230907 | 142200 | 16296468800 | 28050 | 28000 | 28050 | 28000 | 530 |
| 286 | 20230907 | 142100 | 16281616550 | 28000 | 28000 | 28050 | 28000 | 4425 |
| 287 | 20230907 | 142000 | 16157714250 | 28050 | 28000 | 28050 | 28000 | 196 |
| 288 | 20230907 | 141900 | 16152216850 | 28050 | 28050 | 28050 | 28000 | 198 |
| 289 | 20230907 | 141800 | 16146664750 | 28050 | 28050 | 28050 | 28000 | 816 |
| 290 | 20230907 | 141700 | 16123779500 | 28000 | 28000 | 28050 | 28000 | 592 |
| 291 | 20230907 | 141600 | 16107174450 | 28000 | 28050 | 28050 | 28000 | 721 |
| 292 | 20230907 | 141500 | 16086954750 | 28050 | 28000 | 28050 | 28000 | 235 |
| 293 | 20230907 | 141400 | 16080368100 | 28050 | 28050 | 28050 | 28000 | 336 |
| 294 | 20230907 | 141300 | 16070945700 | 28050 | 28000 | 28050 | 28000 | 380 |
| 295 | 20230907 | 141200 | 16060286750 | 28050 | 28000 | 28050 | 28000 | 193 |
| 296 | 20230907 | 141100 | 16054879150 | 28050 | 28050 | 28050 | 28000 | 28 |
| 297 | 20230907 | 141000 | 16054094550 | 28050 | 28000 | 28050 | 28000 | 1291 |
| 298 | 20230907 | 140900 | 16017943400 | 28000 | 28000 | 28050 | 28000 | 215 |
| 299 | 20230907 | 140800 | 16011923350 | 28000 | 28000 | 28050 | 28000 | 74 |
| 300 | 20230907 | 140700 | 16009848300 | 28000 | 28000 | 28050 | 28000 | 522 |
| 301 | 20230907 | 140600 | 15995232200 | 28000 | 28000 | 28050 | 28000 | 1172 |
| 302 | 20230907 | 140500 | 15962369700 | 28000 | 28000 | 28050 | 28000 | 368 |
| 303 | 20230907 | 140400 | 15952064000 | 28000 | 28050 | 28050 | 28000 | 1320 |
| 304 | 20230907 | 140300 | 15915063750 | 28100 | 28050 | 28100 | 28050 | 627 |
| 305 | 20230907 | 140200 | 15897470900 | 28050 | 28050 | 28050 | 28050 | 172 |
| 306 | 20230907 | 140100 | 15892646300 | 28050 | 28050 | 28100 | 28000 | 2537 |
| 307 | 20230907 | 140000 | 15821485800 | 28000 | 28000 | 28050 | 28000 | 867 |
| 308 | 20230907 | 135900 | 15797186700 | 28000 | 28050 | 28050 | 28000 | 2173 |
| 309 | 20230907 | 135800 | 15736342250 | 28000 | 28050 | 28050 | 28000 | 527 |
| 310 | 20230907 | 135700 | 15721567000 | 28050 | 28050 | 28050 | 28050 | 204 |
| 311 | 20230907 | 135600 | 15715844800 | 28050 | 28050 | 28050 | 28050 | 7096 |
| 312 | 20230907 | 135500 | 15516802000 | 28050 | 28000 | 28050 | 28000 | 1837 |
| 313 | 20230907 | 135400 | 15465279550 | 28000 | 28050 | 28050 | 28000 | 1266 |
| 314 | 20230907 | 135300 | 15429822700 | 28000 | 28000 | 28050 | 28000 | 72 |
| 315 | 20230907 | 135200 | 15427806450 | 28050 | 28000 | 28050 | 27950 | 5963 |
| 316 | 20230907 | 135100 | 15260838900 | 28000 | 27950 | 28000 | 27950 | 388 |
| 317 | 20230907 | 135000 | 15249988550 | 27950 | 27950 | 28000 | 27950 | 785 |
| 318 | 20230907 | 134900 | 15228043400 | 28000 | 28000 | 28000 | 27950 | 1827 |
| 319 | 20230907 | 134800 | 15176973800 | 28000 | 27950 | 28000 | 27950 | 67 |
| 320 | 20230907 | 134700 | 15175098850 | 28000 | 27950 | 28000 | 27950 | 1215 |
| 321 | 20230907 | 134600 | 15141135900 | 28000 | 28000 | 28000 | 27950 | 532 |
| 322 | 20230907 | 134500 | 15126253000 | 28000 | 27950 | 28000 | 27950 | 879 |
| 323 | 20230907 | 134400 | 15101680200 | 27950 | 28000 | 28000 | 27950 | 426 |
| 324 | 20230907 | 134300 | 15089765500 | 28000 | 27950 | 28000 | 27950 | 244 |
| 325 | 20230907 | 134200 | 15082938200 | 28000 | 27950 | 28000 | 27950 | 562 |
| 326 | 20230907 | 134100 | 15067228500 | 28000 | 28000 | 28050 | 28000 | 3241 |
| 327 | 20230907 | 134000 | 14976479950 | 28050 | 28000 | 28050 | 28000 | 317 |
| 328 | 20230907 | 133900 | 14967603400 | 28000 | 28000 | 28000 | 27950 | 381 |
| 329 | 20230907 | 133800 | 14956935750 | 28000 | 28000 | 28000 | 28000 | 2185 |
| 330 | 20230907 | 133700 | 14895755750 | 28000 | 28000 | 28050 | 27950 | 4141 |
| 331 | 20230907 | 133600 | 14779810450 | 28050 | 28050 | 28050 | 28000 | 476 |
| 332 | 20230907 | 133500 | 14766482300 | 28050 | 28050 | 28050 | 28000 | 51 |
| 333 | 20230907 | 133400 | 14765053200 | 28000 | 28000 | 28050 | 28000 | 389 |
| 334 | 20230907 | 133300 | 14754160150 | 28000 | 28000 | 28000 | 27950 | 1656 |
| 335 | 20230907 | 133200 | 14707796350 | 28000 | 28000 | 28050 | 27950 | 2827 |
| 336 | 20230907 | 133100 | 14628640350 | 28000 | 28050 | 28050 | 28000 | 1176 |
| 337 | 20230907 | 133000 | 14595705250 | 28050 | 28000 | 28050 | 28000 | 287 |
| 338 | 20230907 | 132900 | 14587661450 | 28000 | 28050 | 28050 | 28000 | 1415 |
| 339 | 20230907 | 132800 | 14548033150 | 28000 | 28000 | 28000 | 28000 | 2386 |
| 340 | 20230907 | 132700 | 14481225150 | 28000 | 28000 | 28000 | 27950 | 3517 |
| 341 | 20230907 | 132600 | 14382754900 | 28000 | 27950 | 28000 | 27950 | 654 |
| 342 | 20230907 | 132500 | 14364444000 | 28000 | 28000 | 28000 | 28000 | 540 |
| 343 | 20230907 | 132400 | 14349324000 | 28000 | 27950 | 28000 | 27950 | 908 |
| 344 | 20230907 | 132300 | 14323940650 | 28000 | 28000 | 28000 | 27950 | 602 |
| 345 | 20230907 | 132200 | 14307086100 | 28000 | 27950 | 28000 | 27950 | 1256 |
| 346 | 20230907 | 132100 | 14271919650 | 27950 | 28000 | 28050 | 27950 | 319 |
| 347 | 20230907 | 132000 | 14262989500 | 28000 | 28050 | 28050 | 27950 | 548 |
| 348 | 20230907 | 131900 | 14247640050 | 28050 | 28000 | 28050 | 28000 | 690 |
| 349 | 20230907 | 131800 | 14228315000 | 28000 | 28000 | 28000 | 27950 | 347 |
| 350 | 20230907 | 131700 | 14218599500 | 27950 | 28000 | 28000 | 27950 | 1420 |
| 351 | 20230907 | 131600 | 14178858650 | 28000 | 28000 | 28000 | 28000 | 916 |
| 352 | 20230907 | 131500 | 14153210650 | 28000 | 28000 | 28000 | 27950 | 1474 |
| 353 | 20230907 | 131400 | 14111938750 | 28050 | 27950 | 28050 | 27950 | 4686 |
| 354 | 20230907 | 131300 | 13980777750 | 27950 | 27950 | 28000 | 27900 | 2012 |
| 355 | 20230907 | 131200 | 13924557250 | 27950 | 27950 | 27950 | 27900 | 2679 |
| 356 | 20230907 | 131100 | 13849701050 | 27950 | 28000 | 28000 | 27900 | 8080 |
| 357 | 20230907 | 131000 | 13623862500 | 28000 | 28000 | 28000 | 27950 | 4246 |
| 358 | 20230907 | 130900 | 13505106700 | 28000 | 28000 | 28000 | 27950 | 1080 |
| 359 | 20230907 | 130800 | 13474870650 | 28000 | 28000 | 28000 | 27950 | 964 |
| 360 | 20230907 | 130700 | 13447883800 | 28000 | 28000 | 28000 | 27950 | 2385 |
| 361 | 20230907 | 130600 | 13381104000 | 28000 | 28000 | 28000 | 27950 | 15138 |
| 362 | 20230907 | 130500 | 12957255000 | 28000 | 28050 | 28050 | 28000 | 450 |
| 363 | 20230907 | 130400 | 12944637900 | 28050 | 28050 | 28050 | 28000 | 1463 |
| 364 | 20230907 | 130300 | 12903600800 | 28050 | 28000 | 28050 | 28000 | 5 |
| 365 | 20230907 | 130200 | 12903460650 | 28000 | 28050 | 28050 | 28000 | 400 |
| 366 | 20230907 | 130100 | 12892244150 | 28000 | 28050 | 28050 | 28000 | 141 |
| 367 | 20230907 | 130000 | 12888289600 | 28050 | 28050 | 28050 | 28000 | 2083 |
| 368 | 20230907 | 125900 | 12829877100 | 28050 | 28100 | 28100 | 28050 | 2489 |
| 369 | 20230907 | 125800 | 12760054200 | 28100 | 28050 | 28100 | 28050 | 802 |
| 370 | 20230907 | 125700 | 12737556450 | 28050 | 28050 | 28100 | 28000 | 473 |
| 371 | 20230907 | 125600 | 12724287250 | 28050 | 28050 | 28100 | 28000 | 6377 |
| 372 | 20230907 | 125500 | 12545419650 | 28100 | 28050 | 28100 | 28050 | 518 |
| 373 | 20230907 | 125400 | 12530864050 | 28050 | 28100 | 28100 | 28050 | 2304 |
| 374 | 20230907 | 125300 | 12466235300 | 28050 | 28100 | 28100 | 28050 | 752 |
| 375 | 20230907 | 125200 | 12445104900 | 28050 | 28050 | 28050 | 28000 | 3450 |
| 376 | 20230907 | 125100 | 12348332450 | 28050 | 28000 | 28050 | 28000 | 493 |
| 377 | 20230907 | 125000 | 12334509350 | 28000 | 28000 | 28050 | 27950 | 7670 |
| 378 | 20230907 | 124900 | 12119759100 | 28050 | 28050 | 28050 | 28000 | 545 |
| 379 | 20230907 | 124800 | 12104482900 | 28050 | 28050 | 28050 | 28000 | 40 |
| 380 | 20230907 | 124700 | 12103362050 | 28000 | 28050 | 28050 | 28000 | 1168 |
| 381 | 20230907 | 124600 | 12070657400 | 28050 | 28000 | 28050 | 28000 | 565 |
| 382 | 20230907 | 124500 | 12054826750 | 28050 | 28050 | 28050 | 28000 | 57 |
| 383 | 20230907 | 124400 | 12053228900 | 28000 | 28000 | 28050 | 28000 | 274 |
| 384 | 20230907 | 124300 | 12045554850 | 28050 | 28050 | 28050 | 28000 | 4435 |
| 385 | 20230907 | 124200 | 11921373900 | 28050 | 28050 | 28050 | 28050 | 2836 |
| 386 | 20230907 | 124100 | 11841824100 | 28050 | 28000 | 28100 | 28000 | 2471 |
| 387 | 20230907 | 124000 | 11772510950 | 28000 | 28000 | 28050 | 28000 | 2115 |
| 388 | 20230907 | 123900 | 11713290750 | 28000 | 28000 | 28050 | 28000 | 344 |
| 389 | 20230907 | 123800 | 11703658250 | 28000 | 28000 | 28000 | 27950 | 790 |
| 390 | 20230907 | 123700 | 11681540750 | 28000 | 28000 | 28050 | 27950 | 1287 |
| 391 | 20230907 | 123600 | 11645506750 | 28000 | 28050 | 28050 | 28000 | 4388 |
| 392 | 20230907 | 123500 | 11522639450 | 28050 | 28000 | 28050 | 28000 | 523 |
| 393 | 20230907 | 123400 | 11507973400 | 28000 | 28050 | 28050 | 28000 | 5975 |
| 394 | 20230907 | 123300 | 11340663950 | 28050 | 28050 | 28050 | 28000 | 629 |
| 395 | 20230907 | 123200 | 11323032300 | 28050 | 28050 | 28050 | 28000 | 414 |
| 396 | 20230907 | 123100 | 11311424650 | 28000 | 28000 | 28050 | 28000 | 224 |
| 397 | 20230907 | 123000 | 11305150850 | 28050 | 28000 | 28050 | 27950 | 2073 |
| 398 | 20230907 | 122900 | 11247107200 | 28000 | 28050 | 28050 | 27950 | 3507 |
| 399 | 20230907 | 122800 | 11148924450 | 28050 | 28050 | 28050 | 28000 | 2196 |
| 400 | 20230907 | 122700 | 11087415450 | 28050 | 28050 | 28050 | 28000 | 422 |
| 401 | 20230907 | 122600 | 11075591450 | 28050 | 28050 | 28050 | 28000 | 3751 |
| 402 | 20230907 | 122500 | 10970476300 | 28000 | 28100 | 28150 | 28000 | 7920 |
| 403 | 20230907 | 122400 | 10748431250 | 28100 | 28050 | 28150 | 28050 | 3757 |
| 404 | 20230907 | 122300 | 10642696100 | 28100 | 28050 | 28150 | 28050 | 4416 |
| 405 | 20230907 | 122200 | 10518676250 | 28050 | 28100 | 28100 | 28000 | 3325 |
| 406 | 20230907 | 122100 | 10425394550 | 28100 | 28050 | 28100 | 28050 | 446 |
| 407 | 20230907 | 122000 | 10412878950 | 28050 | 28150 | 28150 | 28000 | 11275 |
| 408 | 20230907 | 121900 | 10096823500 | 28150 | 28150 | 28150 | 28150 | 15 |
| 409 | 20230907 | 121800 | 10096401250 | 28150 | 28100 | 28150 | 28100 | 134 |
| 410 | 20230907 | 121700 | 10092635050 | 28100 | 28200 | 28200 | 28050 | 2921 |
| 411 | 20230907 | 121600 | 10010651300 | 28150 | 28100 | 28150 | 28050 | 2524 |
| 412 | 20230907 | 121500 | 9939688050 | 28100 | 28100 | 28100 | 28050 | 837 |
| 413 | 20230907 | 121400 | 9916192900 | 28100 | 28100 | 28100 | 28050 | 3492 |
| 414 | 20230907 | 121300 | 9818206100 | 28100 | 28150 | 28150 | 28100 | 831 |
| 415 | 20230907 | 121200 | 9794831000 | 28100 | 28150 | 28150 | 28100 | 253 |
| 416 | 20230907 | 121100 | 9787709150 | 28100 | 28150 | 28200 | 28000 | 31578 |
| 417 | 20230907 | 121000 | 8901892200 | 28150 | 28250 | 28250 | 28150 | 22643 |
| 418 | 20230907 | 120900 | 8263536750 | 28250 | 28250 | 28250 | 28200 | 1480 |
| 419 | 20230907 | 120800 | 8221726800 | 28250 | 28250 | 28250 | 28200 | 311 |
| 420 | 20230907 | 120700 | 8212941100 | 28250 | 28250 | 28250 | 28250 | 127 |
| 421 | 20230907 | 120600 | 8209353350 | 28200 | 28250 | 28250 | 28200 | 232 |
| 422 | 20230907 | 120500 | 8202809400 | 28250 | 28250 | 28250 | 28200 | 128 |
| 423 | 20230907 | 120400 | 8199193950 | 28200 | 28250 | 28250 | 28200 | 89 |
| 424 | 20230907 | 120300 | 8196684100 | 28200 | 28250 | 28250 | 28200 | 216 |
| 425 | 20230907 | 120200 | 8190587300 | 28200 | 28200 | 28250 | 28200 | 151 |
| 426 | 20230907 | 120100 | 8186321650 | 28250 | 28250 | 28250 | 28200 | 357 |
| 427 | 20230907 | 120000 | 8176236450 | 28250 | 28200 | 28250 | 28200 | 855 |
| 428 | 20230907 | 115900 | 8152085350 | 28250 | 28300 | 28300 | 28200 | 13635 |
| 429 | 20230907 | 115800 | 7766782400 | 28350 | 28300 | 28350 | 28300 | 130 |
| 430 | 20230907 | 115700 | 7763103100 | 28300 | 28300 | 28300 | 28300 | 169 |
| 431 | 20230907 | 115600 | 7758320400 | 28350 | 28250 | 28350 | 28250 | 643 |
| 432 | 20230907 | 115500 | 7740123050 | 28300 | 28250 | 28300 | 28250 | 735 |
| 433 | 20230907 | 115400 | 7719322600 | 28300 | 28250 | 28300 | 28250 | 989 |
| 434 | 20230907 | 115300 | 7691335300 | 28250 | 28300 | 28300 | 28250 | 1245 |
| 435 | 20230907 | 115200 | 7656102150 | 28350 | 28300 | 28350 | 28250 | 611 |
| 436 | 20230907 | 115100 | 7638809900 | 28300 | 28250 | 28300 | 28250 | 1149 |
| 437 | 20230907 | 115000 | 7606335450 | 28250 | 28300 | 28300 | 28250 | 272 |
| 438 | 20230907 | 114900 | 7598640900 | 28300 | 28250 | 28300 | 28250 | 476 |
| 439 | 20230907 | 114800 | 7585175700 | 28300 | 28250 | 28300 | 28250 | 101 |
| 440 | 20230907 | 114700 | 7582317450 | 28300 | 28300 | 28300 | 28250 | 146 |
| 441 | 20230907 | 114600 | 7578185950 | 28250 | 28350 | 28350 | 28250 | 409 |
| 442 | 20230907 | 114500 | 7566612100 | 28350 | 28300 | 28350 | 28300 | 562 |
| 443 | 20230907 | 114400 | 7550707000 | 28300 | 28300 | 28300 | 28300 | 232 |
| 444 | 20230907 | 114300 | 7544141400 | 28250 | 28250 | 28300 | 28250 | 423 |
| 445 | 20230907 | 114200 | 7532187000 | 28300 | 28250 | 28300 | 28250 | 844 |
| 446 | 20230907 | 114100 | 7508328600 | 28250 | 28300 | 28350 | 28250 | 595 |
| 447 | 20230907 | 114000 | 7491493400 | 28350 | 28300 | 28350 | 28300 | 382 |
| 448 | 20230907 | 113900 | 7480673100 | 28300 | 28300 | 28300 | 28250 | 700 |
| 449 | 20230907 | 113800 | 7460863150 | 28300 | 28300 | 28300 | 28250 | 1418 |
| 450 | 20230907 | 113700 | 7420737800 | 28300 | 28300 | 28300 | 28300 | 431 |
| 451 | 20230907 | 113600 | 7408540500 | 28300 | 28300 | 28300 | 28300 | 759 |
| 452 | 20230907 | 113500 | 7387060800 | 28300 | 28300 | 28350 | 28300 | 2451 |
| 453 | 20230907 | 113400 | 7317696850 | 28300 | 28300 | 28350 | 28300 | 182 |
| 454 | 20230907 | 113300 | 7312545700 | 28300 | 28300 | 28350 | 28300 | 58 |
| 455 | 20230907 | 113200 | 7310904250 | 28300 | 28300 | 28300 | 28250 | 829 |
| 456 | 20230907 | 113100 | 7287443600 | 28300 | 28300 | 28350 | 28300 | 147 |
| 457 | 20230907 | 113000 | 7283283200 | 28300 | 28300 | 28350 | 28300 | 1805 |
| 458 | 20230907 | 112900 | 7232201600 | 28300 | 28300 | 28300 | 28300 | 8 |
| 459 | 20230907 | 112800 | 7231975200 | 28300 | 28300 | 28350 | 28300 | 585 |
| 460 | 20230907 | 112700 | 7215418600 | 28350 | 28350 | 28350 | 28300 | 1781 |
| 461 | 20230907 | 112600 | 7165014600 | 28300 | 28350 | 28350 | 28300 | 13 |
| 462 | 20230907 | 112500 | 7164646100 | 28300 | 28350 | 28350 | 28300 | 11 |
| 463 | 20230907 | 112400 | 7164334700 | 28300 | 28300 | 28300 | 28300 | 1794 |
| 464 | 20230907 | 112300 | 7113564500 | 28300 | 28350 | 28350 | 28300 | 2505 |
| 465 | 20230907 | 112200 | 7042671300 | 28350 | 28300 | 28350 | 28300 | 63 |
| 466 | 20230907 | 112100 | 7040887850 | 28350 | 28300 | 28350 | 28300 | 1013 |
| 467 | 20230907 | 112000 | 7012219350 | 28300 | 28300 | 28350 | 28300 | 18 |
| 468 | 20230907 | 111900 | 7011709350 | 28350 | 28350 | 28350 | 28300 | 110 |
| 469 | 20230907 | 111800 | 7008593800 | 28350 | 28300 | 28350 | 28300 | 224 |
| 470 | 20230907 | 111700 | 7002253450 | 28350 | 28300 | 28350 | 28300 | 76 |
| 471 | 20230907 | 111600 | 7000101300 | 28350 | 28350 | 28350 | 28300 | 478 |
| 472 | 20230907 | 111500 | 6986555050 | 28350 | 28300 | 28350 | 28300 | 842 |
| 473 | 20230907 | 111400 | 6962701900 | 28350 | 28300 | 28350 | 28300 | 69 |
| 474 | 20230907 | 111300 | 6960746200 | 28300 | 28300 | 28300 | 28250 | 533 |
| 475 | 20230907 | 111200 | 6945662350 | 28350 | 28300 | 28350 | 28300 | 417 |
| 476 | 20230907 | 111100 | 6933861200 | 28250 | 28300 | 28350 | 28250 | 2642 |
| 477 | 20230907 | 111000 | 6859060400 | 28300 | 28350 | 28350 | 28250 | 3633 |
| 478 | 20230907 | 110900 | 6756192150 | 28350 | 28350 | 28350 | 28300 | 4191 |
| 479 | 20230907 | 110800 | 6637382350 | 28300 | 28300 | 28350 | 28300 | 2061 |
| 480 | 20230907 | 110700 | 6579054250 | 28300 | 28350 | 28350 | 28300 | 613 |
| 481 | 20230907 | 110600 | 6561701150 | 28350 | 28350 | 28350 | 28300 | 187 |
| 482 | 20230907 | 110500 | 6556403750 | 28300 | 28300 | 28350 | 28300 | 123 |
| 483 | 20230907 | 110400 | 6552922800 | 28300 | 28350 | 28400 | 28300 | 2834 |
| 484 | 20230907 | 110300 | 6472584850 | 28350 | 28350 | 28400 | 28350 | 631 |
| 485 | 20230907 | 110200 | 6454695850 | 28350 | 28350 | 28350 | 28350 | 120 |
| 486 | 20230907 | 110100 | 6451293850 | 28350 | 28350 | 28400 | 28350 | 226 |
| 487 | 20230907 | 110000 | 6444886600 | 28400 | 28400 | 28400 | 28400 | 199 |
| 488 | 20230907 | 105900 | 6439235000 | 28400 | 28350 | 28400 | 28350 | 423 |
| 489 | 20230907 | 105800 | 6427225550 | 28400 | 28350 | 28400 | 28350 | 273 |
| 490 | 20230907 | 105700 | 6419485000 | 28350 | 28350 | 28350 | 28350 | 446 |
| 491 | 20230907 | 105600 | 6406840900 | 28350 | 28400 | 28400 | 28350 | 975 |
| 492 | 20230907 | 105500 | 6379199300 | 28350 | 28350 | 28350 | 28350 | 32 |
| 493 | 20230907 | 105400 | 6378292100 | 28350 | 28350 | 28400 | 28350 | 655 |
| 494 | 20230907 | 105300 | 6359713400 | 28400 | 28350 | 28400 | 28350 | 164 |
| 495 | 20230907 | 105200 | 6355063300 | 28350 | 28350 | 28400 | 28350 | 747 |
| 496 | 20230907 | 105100 | 6333867750 | 28350 | 28350 | 28400 | 28300 | 6629 |
| 497 | 20230907 | 105000 | 6146114850 | 28350 | 28350 | 28400 | 28350 | 1715 |
| 498 | 20230907 | 104900 | 6097462300 | 28350 | 28400 | 28400 | 28350 | 523 |
| 499 | 20230907 | 104800 | 6082634100 | 28350 | 28350 | 28350 | 28350 | 512 |
| 500 | 20230907 | 104700 | 6068118900 | 28400 | 28400 | 28450 | 28350 | 3621 |
| 501 | 20230907 | 104600 | 5965397100 | 28400 | 28400 | 28400 | 28400 | 1737 |
| 502 | 20230907 | 104500 | 5916066300 | 28400 | 28450 | 28450 | 28400 | 445 |
| 503 | 20230907 | 104400 | 5903417800 | 28400 | 28400 | 28450 | 28400 | 1790 |
| 504 | 20230907 | 104300 | 5852581400 | 28400 | 28450 | 28450 | 28400 | 2212 |
| 505 | 20230907 | 104200 | 5789701900 | 28450 | 28400 | 28450 | 28400 | 705 |
| 506 | 20230907 | 104100 | 5769678400 | 28450 | 28450 | 28450 | 28400 | 886 |
| 507 | 20230907 | 104000 | 5744497700 | 28400 | 28450 | 28500 | 28400 | 1217 |
| 508 | 20230907 | 103900 | 5709884700 | 28450 | 28450 | 28500 | 28450 | 979 |
| 509 | 20230907 | 103800 | 5682016850 | 28450 | 28450 | 28450 | 28450 | 100 |
| 510 | 20230907 | 103700 | 5679171850 | 28450 | 28500 | 28500 | 28450 | 805 |
| 511 | 20230907 | 103600 | 5656265450 | 28500 | 28450 | 28500 | 28450 | 1045 |
| 512 | 20230907 | 103500 | 5626535000 | 28450 | 28500 | 28500 | 28450 | 1833 |
| 513 | 20230907 | 103400 | 5574380000 | 28500 | 28450 | 28500 | 28450 | 249 |
| 514 | 20230907 | 103300 | 5567290950 | 28500 | 28450 | 28500 | 28450 | 223 |
| 515 | 20230907 | 103200 | 5560946450 | 28450 | 28500 | 28500 | 28450 | 9629 |
| 516 | 20230907 | 103100 | 5286557900 | 28500 | 28550 | 28550 | 28500 | 298 |
| 517 | 20230907 | 103000 | 5278062250 | 28550 | 28500 | 28550 | 28500 | 65 |
| 518 | 20230907 | 102900 | 5276208700 | 28550 | 28550 | 28550 | 28500 | 128 |
| 519 | 20230907 | 102800 | 5272554500 | 28550 | 28500 | 28550 | 28500 | 294 |
| 520 | 20230907 | 102700 | 5264167150 | 28550 | 28550 | 28550 | 28500 | 3732 |
| 521 | 20230907 | 102600 | 5157620050 | 28550 | 28550 | 28550 | 28500 | 711 |
| 522 | 20230907 | 102500 | 5137330400 | 28550 | 28500 | 28550 | 28500 | 1381 |
| 523 | 20230907 | 102400 | 5097945750 | 28550 | 28550 | 28550 | 28500 | 998 |
| 524 | 20230907 | 102300 | 5069495300 | 28550 | 28500 | 28550 | 28500 | 138 |
| 525 | 20230907 | 102200 | 5065555450 | 28550 | 28500 | 28550 | 28500 | 1523 |
| 526 | 20230907 | 102100 | 5022073850 | 28550 | 28500 | 28550 | 28500 | 1142 |
| 527 | 20230907 | 102000 | 4989473900 | 28500 | 28550 | 28550 | 28450 | 2008 |
| 528 | 20230907 | 101900 | 4932246750 | 28550 | 28500 | 28550 | 28500 | 462 |
| 529 | 20230907 | 101800 | 4919079200 | 28550 | 28500 | 28550 | 28500 | 2689 |
| 530 | 20230907 | 101700 | 4842339400 | 28500 | 28500 | 28550 | 28500 | 2154 |
| 531 | 20230907 | 101600 | 4780938500 | 28500 | 28400 | 28500 | 28400 | 4686 |
| 532 | 20230907 | 101500 | 4647613150 | 28400 | 28450 | 28500 | 28400 | 4875 |
| 533 | 20230907 | 101400 | 4508924150 | 28500 | 28450 | 28500 | 28450 | 1221 |
| 534 | 20230907 | 101300 | 4474178300 | 28500 | 28450 | 28500 | 28450 | 1301 |
| 535 | 20230907 | 101200 | 4437133950 | 28450 | 28450 | 28500 | 28450 | 1635 |
| 536 | 20230907 | 101100 | 4390571250 | 28450 | 28450 | 28500 | 28450 | 690 |
| 537 | 20230907 | 101000 | 4370915450 | 28450 | 28550 | 28550 | 28450 | 19143 |
| 538 | 20230907 | 100900 | 3825032900 | 28500 | 28550 | 28550 | 28500 | 1305 |
| 539 | 20230907 | 100800 | 3787817650 | 28500 | 28500 | 28500 | 28500 | 465 |
| 540 | 20230907 | 100700 | 3774565150 | 28550 | 28550 | 28550 | 28500 | 472 |
| 541 | 20230907 | 100600 | 3761089600 | 28550 | 28500 | 28550 | 28500 | 397 |
| 542 | 20230907 | 100500 | 3749775050 | 28500 | 28500 | 28550 | 28500 | 1526 |
| 543 | 20230907 | 100400 | 3706283950 | 28500 | 28550 | 28550 | 28500 | 1729 |
| 544 | 20230907 | 100300 | 3656947550 | 28600 | 28550 | 28600 | 28550 | 793 |
| 545 | 20230907 | 100200 | 3634290450 | 28550 | 28450 | 28550 | 28450 | 1554 |
| 546 | 20230907 | 100100 | 3589994200 | 28450 | 28500 | 28550 | 28450 | 4970 |
| 547 | 20230907 | 100000 | 3448349750 | 28550 | 28550 | 28550 | 28500 | 1057 |
| 548 | 20230907 | 095900 | 3418181600 | 28550 | 28550 | 28550 | 28550 | 590 |
| 549 | 20230907 | 095800 | 3401337100 | 28550 | 28600 | 28600 | 28550 | 739 |
| 550 | 20230907 | 095700 | 3380238400 | 28600 | 28550 | 28600 | 28500 | 1536 |
| 551 | 20230907 | 095600 | 3336401350 | 28550 | 28500 | 28550 | 28450 | 1191 |
| 552 | 20230907 | 095500 | 3302457050 | 28500 | 28500 | 28500 | 28450 | 496 |
| 553 | 20230907 | 095400 | 3288337600 | 28500 | 28500 | 28500 | 28450 | 1647 |
| 554 | 20230907 | 095300 | 3241438250 | 28500 | 28500 | 28500 | 28500 | 1926 |
| 555 | 20230907 | 095200 | 3186547250 | 28500 | 28500 | 28500 | 28450 | 2690 |
| 556 | 20230907 | 095100 | 3109934250 | 28500 | 28500 | 28500 | 28450 | 2090 |
| 557 | 20230907 | 095000 | 3050379700 | 28450 | 28500 | 28500 | 28450 | 1611 |
| 558 | 20230907 | 094900 | 3004480050 | 28500 | 28450 | 28500 | 28450 | 2830 |
| 559 | 20230907 | 094800 | 2923841600 | 28450 | 28500 | 28500 | 28450 | 3668 |
| 560 | 20230907 | 094700 | 2819453400 | 28500 | 28500 | 28500 | 28450 | 5891 |
| 561 | 20230907 | 094600 | 2651574900 | 28500 | 28500 | 28550 | 28500 | 876 |
| 562 | 20230907 | 094500 | 2626601350 | 28550 | 28550 | 28600 | 28550 | 1623 |
| 563 | 20230907 | 094400 | 2580263750 | 28550 | 28550 | 28600 | 28550 | 780 |
| 564 | 20230907 | 094300 | 2557991950 | 28550 | 28600 | 28600 | 28550 | 2401 |
| 565 | 20230907 | 094200 | 2489420600 | 28550 | 28550 | 28600 | 28550 | 245 |
| 566 | 20230907 | 094100 | 2482424850 | 28550 | 28550 | 28600 | 28550 | 451 |
| 567 | 20230907 | 094000 | 2469542750 | 28600 | 28550 | 28600 | 28550 | 3691 |
| 568 | 20230907 | 093900 | 2364109250 | 28600 | 28600 | 28700 | 28600 | 2236 |
| 569 | 20230907 | 093800 | 2300091350 | 28650 | 28650 | 28650 | 28600 | 510 |
| 570 | 20230907 | 093700 | 2285492050 | 28650 | 28650 | 28650 | 28600 | 1662 |
| 571 | 20230907 | 093600 | 2237886800 | 28600 | 28650 | 28650 | 28600 | 263 |
| 572 | 20230907 | 093500 | 2230364400 | 28650 | 28650 | 28650 | 28600 | 448 |
| 573 | 20230907 | 093400 | 2217540800 | 28650 | 28650 | 28650 | 28600 | 885 |
| 574 | 20230907 | 093300 | 2192191600 | 28650 | 28600 | 28650 | 28600 | 516 |
| 575 | 20230907 | 093200 | 2177431850 | 28650 | 28700 | 28700 | 28650 | 763 |
| 576 | 20230907 | 093100 | 2155571600 | 28650 | 28600 | 28700 | 28600 | 2095 |
| 577 | 20230907 | 093000 | 2095566900 | 28600 | 28600 | 28650 | 28600 | 1325 |
| 578 | 20230907 | 092900 | 2057653650 | 28600 | 28650 | 28650 | 28600 | 1042 |
| 579 | 20230907 | 092800 | 2027808300 | 28650 | 28650 | 28700 | 28650 | 465 |
| 580 | 20230907 | 092700 | 2014471050 | 28650 | 28650 | 28700 | 28600 | 339 |
| 581 | 20230907 | 092600 | 2004761850 | 28700 | 28550 | 28700 | 28550 | 1730 |
| 582 | 20230907 | 092500 | 1955278100 | 28550 | 28650 | 28650 | 28550 | 2616 |
| 583 | 20230907 | 092400 | 1880422650 | 28650 | 28700 | 28700 | 28650 | 1130 |
| 584 | 20230907 | 092300 | 1848039450 | 28650 | 28700 | 28750 | 28650 | 2137 |
| 585 | 20230907 | 092200 | 1786727250 | 28700 | 28750 | 28800 | 28700 | 2761 |
| 586 | 20230907 | 092100 | 1707358650 | 28800 | 28800 | 28800 | 28750 | 411 |
| 587 | 20230907 | 092000 | 1695535350 | 28750 | 28750 | 28800 | 28700 | 1282 |
| 588 | 20230907 | 091900 | 1658684850 | 28750 | 28750 | 28750 | 28700 | 730 |
| 589 | 20230907 | 091800 | 1637706300 | 28750 | 28800 | 28800 | 28750 | 1493 |
| 590 | 20230907 | 091700 | 1594764950 | 28800 | 28850 | 28850 | 28750 | 5266 |
| 591 | 20230907 | 091600 | 1443023800 | 28850 | 28800 | 28850 | 28750 | 3817 |
| 592 | 20230907 | 091500 | 1333153350 | 28750 | 28600 | 28750 | 28600 | 4885 |
| 593 | 20230907 | 091400 | 1192960550 | 28650 | 28600 | 28650 | 28600 | 296 |
| 594 | 20230907 | 091300 | 1184489600 | 28600 | 28650 | 28700 | 28600 | 2095 |
| 595 | 20230907 | 091200 | 1124452050 | 28650 | 28600 | 28650 | 28550 | 5757 |
| 596 | 20230907 | 091100 | 959681750 | 28550 | 28550 | 28600 | 28550 | 1977 |
| 597 | 20230907 | 091000 | 903238300 | 28550 | 28550 | 28550 | 28500 | 2055 |
| 598 | 20230907 | 090900 | 844591150 | 28550 | 28550 | 28550 | 28500 | 1131 |
| 599 | 20230907 | 090800 | 812332600 | 28550 | 28550 | 28600 | 28500 | 1000 |
| 600 | 20230907 | 090700 | 783780500 | 28550 | 28550 | 28600 | 28500 | 1824 |
| 601 | 20230907 | 090600 | 731715700 | 28550 | 28500 | 28550 | 28500 | 666 |
| 602 | 20230907 | 090500 | 712710900 | 28550 | 28450 | 28550 | 28450 | 1158 |
| 603 | 20230907 | 090400 | 679715500 | 28500 | 28400 | 28500 | 28400 | 2578 |
| 604 | 20230907 | 090300 | 606388550 | 28450 | 28400 | 28500 | 28400 | 5945 |
| 605 | 20230907 | 090200 | 437361250 | 28400 | 28600 | 28600 | 28400 | 6562 |
| 606 | 20230907 | 090100 | 250251800 | 28600 | 28700 | 28700 | 28550 | 1654 |
| 607 | 20230907 | 090000 | 202927550 | 28650 | 28700 | 28700 | 28550 | 7044 |