34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 3 | 20230922 | 193200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230922 | 193100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230922 | 193000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230922 | 192900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230922 | 192800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230922 | 192700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230922 | 192600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230922 | 192500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230922 | 192400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230922 | 192300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230922 | 192200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230922 | 192100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230922 | 192000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230922 | 191900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230922 | 191800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230922 | 191700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230922 | 191600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230922 | 191500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230922 | 191400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230922 | 191300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230922 | 191200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230922 | 191100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230922 | 191000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230922 | 190900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230922 | 190800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230922 | 190700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230922 | 190600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230922 | 190500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230922 | 190400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230922 | 190300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 33 | 20230922 | 190200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230922 | 190100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230922 | 190000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230922 | 185900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230922 | 185800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230922 | 185700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230922 | 185600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230922 | 185500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230922 | 185400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230922 | 185300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230922 | 185200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230922 | 185100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230922 | 185000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230922 | 184900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230922 | 184800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230922 | 184700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230922 | 184600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230922 | 184500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230922 | 184400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230922 | 184300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230922 | 184200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230922 | 184100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230922 | 184000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230922 | 183900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230922 | 183800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230922 | 183700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230922 | 183600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230922 | 183500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230922 | 183400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230922 | 183300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 63 | 20230922 | 183200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230922 | 183100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230922 | 183000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230922 | 182900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230922 | 182800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230922 | 182700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230922 | 182600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230922 | 182500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230922 | 182400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230922 | 182300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230922 | 182200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230922 | 182100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230922 | 182000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230922 | 181900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230922 | 181800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230922 | 181700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230922 | 181600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230922 | 181500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230922 | 181400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230922 | 181300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230922 | 181200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230922 | 181100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230922 | 181000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230922 | 180900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230922 | 180800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230922 | 180700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230922 | 180600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230922 | 180500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230922 | 180400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230922 | 180300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 93 | 20230922 | 180200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230922 | 180100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230922 | 180000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230922 | 175900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230922 | 175800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230922 | 175700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230922 | 175600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230922 | 175500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230922 | 175400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230922 | 175300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230922 | 175200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230922 | 175100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230922 | 175000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230922 | 174900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230922 | 174800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230922 | 174700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230922 | 174600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230922 | 174500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230922 | 174400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230922 | 174300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230922 | 174200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230922 | 174100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230922 | 174000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230922 | 173900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230922 | 173800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230922 | 173700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230922 | 173600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230922 | 173500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230922 | 173400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230922 | 173300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 123 | 20230922 | 173200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230922 | 173100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230922 | 173000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230922 | 172900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230922 | 172800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230922 | 172700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230922 | 172600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230922 | 172500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230922 | 172400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230922 | 172300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230922 | 172200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230922 | 172100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230922 | 172000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230922 | 171900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230922 | 171800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230922 | 171700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230922 | 171600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230922 | 171500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230922 | 171400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230922 | 171300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230922 | 171200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230922 | 171100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230922 | 171000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230922 | 170900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230922 | 170800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230922 | 170700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230922 | 170600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230922 | 170500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230922 | 170400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230922 | 170300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 153 | 20230922 | 170200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230922 | 170100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230922 | 170000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230922 | 165900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230922 | 165800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230922 | 165700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230922 | 165600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230922 | 165500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230922 | 165400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230922 | 165300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230922 | 165200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230922 | 165100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230922 | 165000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230922 | 164900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230922 | 164800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230922 | 164700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230922 | 164600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230922 | 164500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230922 | 164400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230922 | 164300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230922 | 164200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230922 | 164100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230922 | 164000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230922 | 163900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230922 | 163800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230922 | 163700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230922 | 163600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230922 | 163500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230922 | 163400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230922 | 163300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 183 | 20230922 | 163200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230922 | 163100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230922 | 163000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230922 | 162900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230922 | 162800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230922 | 162700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230922 | 162600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230922 | 162500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230922 | 162400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230922 | 162300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230922 | 162200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230922 | 162100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230922 | 162000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230922 | 161900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230922 | 161800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20230922 | 161700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20230922 | 161600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20230922 | 161500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20230922 | 161400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20230922 | 161300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20230922 | 161200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20230922 | 161100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20230922 | 161000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20230922 | 160900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20230922 | 160800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20230922 | 160700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20230922 | 160600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20230922 | 160500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20230922 | 160400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20230922 | 160300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 213 | 20230922 | 160200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20230922 | 160100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20230922 | 160000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20230922 | 155900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20230922 | 155800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20230922 | 155700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20230922 | 155600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20230922 | 155500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20230922 | 155400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20230922 | 155300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20230922 | 155200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20230922 | 155100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20230922 | 155000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20230922 | 154900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20230922 | 154800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20230922 | 154700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20230922 | 154600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20230922 | 154500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 231 | 20230922 | 154400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 232 | 20230922 | 154300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 233 | 20230922 | 154200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 234 | 20230922 | 154100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 235 | 20230922 | 154000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 236 | 20230922 | 153900 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 237 | 20230922 | 153800 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 238 | 20230922 | 153700 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 239 | 20230922 | 153600 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 240 | 20230922 | 153500 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 241 | 20230922 | 153400 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 242 | 20230922 | 153300 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 243 | 20230922 | 153200 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20230922 | 153100 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20230922 | 153000 | 11224730800 | 23450 | 23450 | 23450 | 23450 | 7725 |
| 246 | 20230922 | 152900 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20230922 | 152800 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20230922 | 152700 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20230922 | 152600 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20230922 | 152500 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20230922 | 152400 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20230922 | 152300 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20230922 | 152200 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20230922 | 152100 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20230922 | 152000 | 11043579550 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20230922 | 151900 | 11043579550 | 23500 | 23400 | 23500 | 23400 | 403 |
| 257 | 20230922 | 151800 | 11034115300 | 23400 | 23400 | 23500 | 23350 | 3943 |
| 258 | 20230922 | 151700 | 10941658050 | 23400 | 23400 | 23450 | 23400 | 1149 |
| 259 | 20230922 | 151600 | 10914763950 | 23450 | 23400 | 23450 | 23400 | 693 |
| 260 | 20230922 | 151500 | 10898538150 | 23400 | 23400 | 23450 | 23400 | 1146 |
| 261 | 20230922 | 151400 | 10871708750 | 23400 | 23450 | 23500 | 23400 | 4877 |
| 262 | 20230922 | 151300 | 10757455500 | 23450 | 23450 | 23500 | 23450 | 632 |
| 263 | 20230922 | 151200 | 10742634700 | 23450 | 23450 | 23450 | 23450 | 28 |
| 264 | 20230922 | 151100 | 10741978100 | 23500 | 23500 | 23500 | 23500 | 4 |
| 265 | 20230922 | 151000 | 10741884100 | 23500 | 23500 | 23550 | 23400 | 3111 |
| 266 | 20230922 | 150900 | 10668884850 | 23500 | 23500 | 23500 | 23450 | 376 |
| 267 | 20230922 | 150800 | 10660062400 | 23450 | 23450 | 23500 | 23400 | 1794 |
| 268 | 20230922 | 150700 | 10618033500 | 23450 | 23450 | 23500 | 23450 | 561 |
| 269 | 20230922 | 150600 | 10604877750 | 23450 | 23500 | 23500 | 23450 | 588 |
| 270 | 20230922 | 150500 | 10591088550 | 23450 | 23500 | 23500 | 23450 | 138 |
| 271 | 20230922 | 150400 | 10587848200 | 23450 | 23450 | 23500 | 23450 | 784 |
| 272 | 20230922 | 150300 | 10569463100 | 23500 | 23500 | 23500 | 23450 | 566 |
| 273 | 20230922 | 150200 | 10556172550 | 23500 | 23500 | 23500 | 23500 | 203 |
| 274 | 20230922 | 150100 | 10551402050 | 23500 | 23500 | 23550 | 23500 | 632 |
| 275 | 20230922 | 150000 | 10536547250 | 23500 | 23500 | 23550 | 23500 | 444 |
| 276 | 20230922 | 145900 | 10526112850 | 23550 | 23550 | 23550 | 23500 | 999 |
| 277 | 20230922 | 145800 | 10502635750 | 23450 | 23500 | 23550 | 23450 | 264 |
| 278 | 20230922 | 145700 | 10496435800 | 23450 | 23500 | 23500 | 23450 | 1198 |
| 279 | 20230922 | 145600 | 10468306100 | 23450 | 23500 | 23500 | 23450 | 1120 |
| 280 | 20230922 | 145500 | 10442019650 | 23500 | 23500 | 23550 | 23500 | 1096 |
| 281 | 20230922 | 145400 | 10416262850 | 23500 | 23550 | 23550 | 23500 | 365 |
| 282 | 20230922 | 145300 | 10407679050 | 23550 | 23550 | 23550 | 23500 | 256 |
| 283 | 20230922 | 145200 | 10401661150 | 23550 | 23550 | 23550 | 23500 | 466 |
| 284 | 20230922 | 145100 | 10390709350 | 23550 | 23550 | 23550 | 23500 | 144 |
| 285 | 20230922 | 145000 | 10387318800 | 23550 | 23500 | 23550 | 23500 | 324 |
| 286 | 20230922 | 144900 | 10379701800 | 23550 | 23550 | 23550 | 23500 | 556 |
| 287 | 20230922 | 144800 | 10366625500 | 23550 | 23550 | 23550 | 23500 | 1107 |
| 288 | 20230922 | 144700 | 10340570300 | 23550 | 23500 | 23550 | 23500 | 30 |
| 289 | 20230922 | 144600 | 10339864900 | 23500 | 23500 | 23550 | 23500 | 896 |
| 290 | 20230922 | 144500 | 10318785800 | 23550 | 23500 | 23550 | 23500 | 230 |
| 291 | 20230922 | 144400 | 10313380450 | 23500 | 23550 | 23550 | 23500 | 405 |
| 292 | 20230922 | 144300 | 10303862350 | 23500 | 23550 | 23550 | 23500 | 540 |
| 293 | 20230922 | 144200 | 10291155950 | 23550 | 23500 | 23550 | 23500 | 310 |
| 294 | 20230922 | 144100 | 10283870650 | 23500 | 23550 | 23550 | 23500 | 70 |
| 295 | 20230922 | 144000 | 10282224650 | 23500 | 23500 | 23550 | 23450 | 360 |
| 296 | 20230922 | 143900 | 10273764500 | 23550 | 23550 | 23550 | 23550 | 85 |
| 297 | 20230922 | 143800 | 10271762750 | 23550 | 23550 | 23550 | 23550 | 95 |
| 298 | 20230922 | 143700 | 10269525500 | 23550 | 23550 | 23550 | 23500 | 117 |
| 299 | 20230922 | 143600 | 10266773400 | 23500 | 23500 | 23550 | 23500 | 519 |
| 300 | 20230922 | 143500 | 10254576600 | 23500 | 23450 | 23550 | 23450 | 167 |
| 301 | 20230922 | 143400 | 10250651900 | 23450 | 23550 | 23550 | 23450 | 240 |
| 302 | 20230922 | 143300 | 10245013300 | 23500 | 23500 | 23550 | 23500 | 694 |
| 303 | 20230922 | 143200 | 10228703700 | 23500 | 23550 | 23550 | 23500 | 171 |
| 304 | 20230922 | 143100 | 10224682450 | 23550 | 23500 | 23550 | 23500 | 396 |
| 305 | 20230922 | 143000 | 10215368450 | 23500 | 23500 | 23500 | 23450 | 574 |
| 306 | 20230922 | 142900 | 10201902900 | 23500 | 23500 | 23500 | 23500 | 7 |
| 307 | 20230922 | 142800 | 10201738400 | 23500 | 23450 | 23550 | 23450 | 1375 |
| 308 | 20230922 | 142700 | 10169484500 | 23450 | 23450 | 23450 | 23450 | 75 |
| 309 | 20230922 | 142600 | 10167725750 | 23500 | 23500 | 23500 | 23500 | 682 |
| 310 | 20230922 | 142500 | 10151698750 | 23450 | 23500 | 23500 | 23450 | 471 |
| 311 | 20230922 | 142400 | 10140630350 | 23500 | 23450 | 23500 | 23450 | 502 |
| 312 | 20230922 | 142300 | 10128838850 | 23500 | 23450 | 23500 | 23450 | 922 |
| 313 | 20230922 | 142200 | 10107217900 | 23450 | 23550 | 23550 | 23450 | 772 |
| 314 | 20230922 | 142100 | 10089089400 | 23500 | 23450 | 23500 | 23450 | 663 |
| 315 | 20230922 | 142000 | 10073518900 | 23450 | 23450 | 23500 | 23450 | 2878 |
| 316 | 20230922 | 141900 | 10006015400 | 23500 | 23500 | 23500 | 23500 | 4228 |
| 317 | 20230922 | 141800 | 9906657400 | 23500 | 23500 | 23500 | 23500 | 58 |
| 318 | 20230922 | 141700 | 9905294400 | 23550 | 23550 | 23550 | 23500 | 658 |
| 319 | 20230922 | 141600 | 9889798950 | 23550 | 23550 | 23550 | 23500 | 348 |
| 320 | 20230922 | 141500 | 9881614150 | 23550 | 23550 | 23550 | 23550 | 451 |
| 321 | 20230922 | 141400 | 9870993100 | 23600 | 23550 | 23600 | 23550 | 110 |
| 322 | 20230922 | 141300 | 9868402100 | 23650 | 23550 | 23650 | 23550 | 2903 |
| 323 | 20230922 | 141200 | 9799999100 | 23600 | 23700 | 23700 | 23600 | 1901 |
| 324 | 20230922 | 141100 | 9755134500 | 23700 | 23700 | 23700 | 23700 | 136 |
| 325 | 20230922 | 141000 | 9751911300 | 23700 | 23600 | 23700 | 23600 | 479 |
| 326 | 20230922 | 140900 | 9740592300 | 23650 | 23650 | 23650 | 23600 | 9 |
| 327 | 20230922 | 140800 | 9740379500 | 23650 | 23650 | 23650 | 23650 | 99 |
| 328 | 20230922 | 140700 | 9738038150 | 23650 | 23650 | 23650 | 23650 | 172 |
| 329 | 20230922 | 140600 | 9733970350 | 23600 | 23650 | 23700 | 23600 | 577 |
| 330 | 20230922 | 140500 | 9720346250 | 23700 | 23650 | 23700 | 23650 | 2916 |
| 331 | 20230922 | 140400 | 9651382450 | 23650 | 23700 | 23700 | 23650 | 699 |
| 332 | 20230922 | 140300 | 9634843700 | 23700 | 23700 | 23750 | 23650 | 139 |
| 333 | 20230922 | 140200 | 9631549650 | 23650 | 23700 | 23700 | 23650 | 1574 |
| 334 | 20230922 | 140100 | 9594247000 | 23750 | 23750 | 23750 | 23750 | 186 |
| 335 | 20230922 | 140000 | 9589829500 | 23750 | 23850 | 23850 | 23750 | 1652 |
| 336 | 20230922 | 135900 | 9550515200 | 23850 | 23850 | 23850 | 23800 | 500 |
| 337 | 20230922 | 135800 | 9538600600 | 23850 | 23800 | 23850 | 23800 | 669 |
| 338 | 20230922 | 135700 | 9522647800 | 23850 | 23850 | 23850 | 23800 | 191 |
| 339 | 20230922 | 135600 | 9518092950 | 23850 | 23800 | 23850 | 23800 | 1965 |
| 340 | 20230922 | 135500 | 9471289800 | 23800 | 23750 | 23800 | 23750 | 363 |
| 341 | 20230922 | 135400 | 9462651200 | 23800 | 23800 | 23800 | 23750 | 311 |
| 342 | 20230922 | 135300 | 9455250050 | 23800 | 23800 | 23800 | 23750 | 513 |
| 343 | 20230922 | 135200 | 9443051700 | 23800 | 23750 | 23800 | 23700 | 1384 |
| 344 | 20230922 | 135100 | 9410182050 | 23750 | 23700 | 23750 | 23700 | 824 |
| 345 | 20230922 | 135000 | 9390642450 | 23750 | 23700 | 23750 | 23700 | 713 |
| 346 | 20230922 | 134900 | 9373728050 | 23750 | 23750 | 23750 | 23700 | 483 |
| 347 | 20230922 | 134800 | 9362273350 | 23750 | 23750 | 23750 | 23700 | 329 |
| 348 | 20230922 | 134700 | 9354460250 | 23750 | 23700 | 23750 | 23700 | 182 |
| 349 | 20230922 | 134600 | 9350143250 | 23700 | 23750 | 23750 | 23650 | 714 |
| 350 | 20230922 | 134500 | 9333228800 | 23750 | 23750 | 23750 | 23700 | 215 |
| 351 | 20230922 | 134400 | 9328124700 | 23750 | 23750 | 23800 | 23700 | 893 |
| 352 | 20230922 | 134300 | 9306900100 | 23750 | 23700 | 23750 | 23700 | 948 |
| 353 | 20230922 | 134200 | 9284426150 | 23750 | 23700 | 23750 | 23700 | 234 |
| 354 | 20230922 | 134100 | 9278869500 | 23750 | 23750 | 23800 | 23700 | 184 |
| 355 | 20230922 | 134000 | 9274499950 | 23800 | 23750 | 23800 | 23700 | 388 |
| 356 | 20230922 | 133900 | 9265283150 | 23750 | 23800 | 23800 | 23750 | 417 |
| 357 | 20230922 | 133800 | 9255374900 | 23800 | 23800 | 23800 | 23750 | 326 |
| 358 | 20230922 | 133700 | 9247620250 | 23800 | 23700 | 23800 | 23650 | 1839 |
| 359 | 20230922 | 133600 | 9203964200 | 23700 | 23700 | 23750 | 23650 | 1474 |
| 360 | 20230922 | 133500 | 9169024700 | 23700 | 23700 | 23700 | 23650 | 463 |
| 361 | 20230922 | 133400 | 9158052450 | 23700 | 23650 | 23700 | 23650 | 356 |
| 362 | 20230922 | 133300 | 9149616900 | 23700 | 23700 | 23700 | 23650 | 810 |
| 363 | 20230922 | 133200 | 9130445200 | 23700 | 23700 | 23750 | 23650 | 306 |
| 364 | 20230922 | 133100 | 9123193600 | 23700 | 23750 | 23750 | 23650 | 422 |
| 365 | 20230922 | 133000 | 9113181000 | 23700 | 23700 | 23750 | 23650 | 448 |
| 366 | 20230922 | 132900 | 9102549900 | 23700 | 23700 | 23750 | 23650 | 396 |
| 367 | 20230922 | 132800 | 9093163100 | 23650 | 23750 | 23750 | 23650 | 619 |
| 368 | 20230922 | 132700 | 9078489350 | 23750 | 23700 | 23750 | 23650 | 2479 |
| 369 | 20230922 | 132600 | 9019670900 | 23750 | 23700 | 23750 | 23700 | 438 |
| 370 | 20230922 | 132500 | 9009279450 | 23750 | 23750 | 23800 | 23750 | 189 |
| 371 | 20230922 | 132400 | 9004789800 | 23750 | 23750 | 23750 | 23650 | 419 |
| 372 | 20230922 | 132300 | 8994852750 | 23700 | 23800 | 23800 | 23650 | 1467 |
| 373 | 20230922 | 132200 | 8960054200 | 23800 | 23800 | 23800 | 23750 | 2068 |
| 374 | 20230922 | 132100 | 8910856050 | 23800 | 23800 | 23800 | 23750 | 336 |
| 375 | 20230922 | 132000 | 8902862550 | 23750 | 23750 | 23800 | 23700 | 1317 |
| 376 | 20230922 | 131900 | 8871538300 | 23750 | 23750 | 23750 | 23700 | 337 |
| 377 | 20230922 | 131800 | 8863545600 | 23700 | 23750 | 23800 | 23700 | 1727 |
| 378 | 20230922 | 131700 | 8822526900 | 23750 | 23750 | 23800 | 23750 | 185 |
| 379 | 20230922 | 131600 | 8818132750 | 23800 | 23750 | 23800 | 23700 | 681 |
| 380 | 20230922 | 131500 | 8801958650 | 23750 | 23750 | 23800 | 23700 | 3067 |
| 381 | 20230922 | 131400 | 8729067100 | 23700 | 23700 | 23750 | 23700 | 75 |
| 382 | 20230922 | 131300 | 8727289050 | 23750 | 23700 | 23750 | 23700 | 249 |
| 383 | 20230922 | 131200 | 8721387150 | 23700 | 23750 | 23750 | 23700 | 47 |
| 384 | 20230922 | 131100 | 8720272500 | 23750 | 23650 | 23750 | 23650 | 106 |
| 385 | 20230922 | 131000 | 8717760700 | 23650 | 23700 | 23750 | 23650 | 5160 |
| 386 | 20230922 | 130900 | 8595543950 | 23750 | 23750 | 23750 | 23700 | 1797 |
| 387 | 20230922 | 130800 | 8552875650 | 23750 | 23700 | 23750 | 23650 | 883 |
| 388 | 20230922 | 130700 | 8531949150 | 23700 | 23650 | 23700 | 23650 | 1173 |
| 389 | 20230922 | 130600 | 8504199750 | 23600 | 23600 | 23600 | 23600 | 332 |
| 390 | 20230922 | 130500 | 8496364550 | 23600 | 23650 | 23650 | 23600 | 66 |
| 391 | 20230922 | 130400 | 8494804400 | 23600 | 23700 | 23700 | 23600 | 65 |
| 392 | 20230922 | 130300 | 8493265500 | 23700 | 23650 | 23700 | 23650 | 1268 |
| 393 | 20230922 | 130200 | 8463270450 | 23700 | 23650 | 23700 | 23650 | 111 |
| 394 | 20230922 | 130100 | 8460640500 | 23700 | 23700 | 23750 | 23650 | 1223 |
| 395 | 20230922 | 130000 | 8431661850 | 23750 | 23700 | 23750 | 23650 | 2565 |
| 396 | 20230922 | 125900 | 8370864450 | 23650 | 23600 | 23650 | 23600 | 1466 |
| 397 | 20230922 | 125800 | 8336195800 | 23600 | 23600 | 23600 | 23550 | 2314 |
| 398 | 20230922 | 125700 | 8281601050 | 23550 | 23550 | 23600 | 23550 | 135 |
| 399 | 20230922 | 125600 | 8278421550 | 23600 | 23550 | 23600 | 23550 | 862 |
| 400 | 20230922 | 125500 | 8258119000 | 23550 | 23550 | 23550 | 23550 | 90 |
| 401 | 20230922 | 125400 | 8255999500 | 23550 | 23550 | 23550 | 23550 | 50 |
| 402 | 20230922 | 125300 | 8254822000 | 23550 | 23550 | 23550 | 23550 | 335 |
| 403 | 20230922 | 125200 | 8246932750 | 23550 | 23550 | 23550 | 23550 | 263 |
| 404 | 20230922 | 125100 | 8240739100 | 23600 | 23600 | 23600 | 23600 | 243 |
| 405 | 20230922 | 125000 | 8235004300 | 23600 | 23600 | 23600 | 23550 | 43 |
| 406 | 20230922 | 124900 | 8233989600 | 23550 | 23600 | 23600 | 23500 | 271 |
| 407 | 20230922 | 124800 | 8227605300 | 23600 | 23550 | 23600 | 23550 | 251 |
| 408 | 20230922 | 124700 | 8221692250 | 23550 | 23550 | 23550 | 23550 | 19 |
| 409 | 20230922 | 124600 | 8221244800 | 23550 | 23550 | 23550 | 23500 | 51 |
| 410 | 20230922 | 124500 | 8220043800 | 23600 | 23550 | 23600 | 23550 | 2079 |
| 411 | 20230922 | 124400 | 8171005900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 412 | 20230922 | 124300 | 8170982350 | 23550 | 23500 | 23550 | 23500 | 2274 |
| 413 | 20230922 | 124200 | 8117441600 | 23500 | 23550 | 23550 | 23500 | 160 |
| 414 | 20230922 | 124100 | 8113674650 | 23550 | 23550 | 23550 | 23450 | 6 |
| 415 | 20230922 | 124000 | 8113533750 | 23500 | 23500 | 23550 | 23500 | 189 |
| 416 | 20230922 | 123900 | 8109083600 | 23550 | 23500 | 23550 | 23500 | 388 |
| 417 | 20230922 | 123800 | 8099959700 | 23550 | 23550 | 23550 | 23500 | 123 |
| 418 | 20230922 | 123700 | 8097064050 | 23550 | 23500 | 23550 | 23500 | 49 |
| 419 | 20230922 | 123600 | 8095912000 | 23500 | 23400 | 23500 | 23400 | 354 |
| 420 | 20230922 | 123500 | 8087606400 | 23450 | 23450 | 23500 | 23450 | 2088 |
| 421 | 20230922 | 123400 | 8038641900 | 23450 | 23450 | 23450 | 23450 | 915 |
| 422 | 20230922 | 123300 | 8017185150 | 23450 | 23450 | 23450 | 23450 | 6 |
| 423 | 20230922 | 123200 | 8017044450 | 23450 | 23500 | 23500 | 23450 | 314 |
| 424 | 20230922 | 123100 | 8009675850 | 23500 | 23450 | 23500 | 23450 | 50 |
| 425 | 20230922 | 123000 | 8008500900 | 23450 | 23450 | 23500 | 23400 | 648 |
| 426 | 20230922 | 122900 | 7993308800 | 23450 | 23500 | 23500 | 23450 | 31 |
| 427 | 20230922 | 122800 | 7992581300 | 23500 | 23500 | 23500 | 23500 | 89 |
| 428 | 20230922 | 122700 | 7990489800 | 23500 | 23450 | 23500 | 23450 | 55 |
| 429 | 20230922 | 122600 | 7989197600 | 23500 | 23550 | 23550 | 23500 | 732 |
| 430 | 20230922 | 122500 | 7971995450 | 23550 | 23550 | 23600 | 23550 | 27 |
| 431 | 20230922 | 122400 | 7971358750 | 23550 | 23550 | 23600 | 23550 | 345 |
| 432 | 20230922 | 122300 | 7963220700 | 23600 | 23550 | 23600 | 23500 | 721 |
| 433 | 20230922 | 122200 | 7946238350 | 23600 | 23600 | 23600 | 23600 | 3 |
| 434 | 20230922 | 122100 | 7946167550 | 23500 | 23550 | 23550 | 23500 | 242 |
| 435 | 20230922 | 122000 | 7940469500 | 23550 | 23550 | 23600 | 23550 | 946 |
| 436 | 20230922 | 121900 | 7918190800 | 23550 | 23550 | 23550 | 23500 | 276 |
| 437 | 20230922 | 121800 | 7911701400 | 23450 | 23450 | 23550 | 23450 | 4186 |
| 438 | 20230922 | 121700 | 7813294600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 439 | 20230922 | 121600 | 7813294600 | 23450 | 23450 | 23500 | 23450 | 263 |
| 440 | 20230922 | 121500 | 7807124800 | 23450 | 23400 | 23500 | 23400 | 235 |
| 441 | 20230922 | 121400 | 7801618000 | 23450 | 23400 | 23450 | 23400 | 2909 |
| 442 | 20230922 | 121300 | 7733424500 | 23450 | 23350 | 23450 | 23300 | 1092 |
| 443 | 20230922 | 121200 | 7707892900 | 23350 | 23350 | 23350 | 23300 | 268 |
| 444 | 20230922 | 121100 | 7701645500 | 23300 | 23350 | 23350 | 23300 | 60 |
| 445 | 20230922 | 121000 | 7700246500 | 23350 | 23300 | 23350 | 23300 | 58 |
| 446 | 20230922 | 120900 | 7698894750 | 23300 | 23400 | 23450 | 23300 | 1186 |
| 447 | 20230922 | 120800 | 7671198350 | 23350 | 23350 | 23350 | 23350 | 23 |
| 448 | 20230922 | 120700 | 7670661300 | 23350 | 23350 | 23400 | 23350 | 31 |
| 449 | 20230922 | 120600 | 7669937400 | 23350 | 23400 | 23400 | 23350 | 465 |
| 450 | 20230922 | 120500 | 7659071450 | 23400 | 23400 | 23450 | 23350 | 574 |
| 451 | 20230922 | 120400 | 7645637600 | 23400 | 23400 | 23400 | 23400 | 10 |
| 452 | 20230922 | 120300 | 7645403600 | 23400 | 23400 | 23400 | 23400 | 3 |
| 453 | 20230922 | 120200 | 7645333400 | 23400 | 23450 | 23450 | 23400 | 232 |
| 454 | 20230922 | 120100 | 7639903400 | 23450 | 23450 | 23450 | 23400 | 427 |
| 455 | 20230922 | 120000 | 7629898750 | 23450 | 23400 | 23450 | 23350 | 715 |
| 456 | 20230922 | 115900 | 7613167800 | 23400 | 23450 | 23450 | 23400 | 174 |
| 457 | 20230922 | 115800 | 7609089400 | 23400 | 23400 | 23400 | 23400 | 461 |
| 458 | 20230922 | 115700 | 7598302000 | 23400 | 23400 | 23400 | 23400 | 160 |
| 459 | 20230922 | 115600 | 7594558000 | 23350 | 23350 | 23400 | 23350 | 418 |
| 460 | 20230922 | 115500 | 7584796700 | 23350 | 23350 | 23400 | 23350 | 28 |
| 461 | 20230922 | 115400 | 7584142650 | 23350 | 23350 | 23400 | 23350 | 205 |
| 462 | 20230922 | 115300 | 7579353400 | 23350 | 23400 | 23400 | 23350 | 238 |
| 463 | 20230922 | 115200 | 7573790200 | 23400 | 23400 | 23400 | 23350 | 537 |
| 464 | 20230922 | 115100 | 7561224900 | 23400 | 23400 | 23400 | 23350 | 86 |
| 465 | 20230922 | 115000 | 7559216550 | 23450 | 23400 | 23450 | 23350 | 827 |
| 466 | 20230922 | 114900 | 7539897250 | 23350 | 23400 | 23400 | 23350 | 235 |
| 467 | 20230922 | 114800 | 7534399600 | 23450 | 23400 | 23450 | 23350 | 269 |
| 468 | 20230922 | 114700 | 7528103600 | 23400 | 23400 | 23400 | 23400 | 420 |
| 469 | 20230922 | 114600 | 7518275600 | 23350 | 23350 | 23350 | 23350 | 38 |
| 470 | 20230922 | 114500 | 7517388300 | 23350 | 23450 | 23500 | 23300 | 2863 |
| 471 | 20230922 | 114400 | 7450439450 | 23400 | 23350 | 23400 | 23350 | 777 |
| 472 | 20230922 | 114300 | 7432257850 | 23350 | 23400 | 23400 | 23300 | 450 |
| 473 | 20230922 | 114200 | 7421741400 | 23400 | 23350 | 23400 | 23300 | 3411 |
| 474 | 20230922 | 114100 | 7342099250 | 23350 | 23400 | 23400 | 23350 | 240 |
| 475 | 20230922 | 114000 | 7336490250 | 23400 | 23400 | 23400 | 23400 | 369 |
| 476 | 20230922 | 113900 | 7327855650 | 23400 | 23450 | 23450 | 23400 | 1986 |
| 477 | 20230922 | 113800 | 7281383150 | 23400 | 23400 | 23400 | 23400 | 37 |
| 478 | 20230922 | 113700 | 7280517350 | 23400 | 23400 | 23400 | 23350 | 1911 |
| 479 | 20230922 | 113600 | 7235805600 | 23400 | 23350 | 23400 | 23350 | 57 |
| 480 | 20230922 | 113500 | 7234472150 | 23350 | 23350 | 23400 | 23350 | 290 |
| 481 | 20230922 | 113400 | 7227698050 | 23350 | 23400 | 23450 | 23350 | 426 |
| 482 | 20230922 | 113300 | 7217732650 | 23400 | 23400 | 23450 | 23400 | 193 |
| 483 | 20230922 | 113200 | 7213216400 | 23400 | 23400 | 23450 | 23400 | 447 |
| 484 | 20230922 | 113100 | 7202754100 | 23400 | 23400 | 23450 | 23400 | 23 |
| 485 | 20230922 | 113000 | 7202215350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 486 | 20230922 | 112900 | 7202215350 | 23400 | 23450 | 23450 | 23350 | 6404 |
| 487 | 20230922 | 112800 | 7052114550 | 23450 | 23550 | 23550 | 23450 | 560 |
| 488 | 20230922 | 112700 | 7038979400 | 23500 | 23500 | 23500 | 23450 | 67 |
| 489 | 20230922 | 112600 | 7037405000 | 23500 | 23550 | 23550 | 23450 | 620 |
| 490 | 20230922 | 112500 | 7022810250 | 23500 | 23500 | 23550 | 23500 | 901 |
| 491 | 20230922 | 112400 | 7001634250 | 23500 | 23550 | 23550 | 23500 | 200 |
| 492 | 20230922 | 112300 | 6996933750 | 23550 | 23550 | 23550 | 23450 | 82 |
| 493 | 20230922 | 112200 | 6995006150 | 23450 | 23500 | 23550 | 23450 | 4268 |
| 494 | 20230922 | 112100 | 6894712200 | 23550 | 23500 | 23550 | 23500 | 203 |
| 495 | 20230922 | 112000 | 6889937700 | 23550 | 23550 | 23600 | 23500 | 506 |
| 496 | 20230922 | 111900 | 6878021850 | 23600 | 23550 | 23600 | 23550 | 1572 |
| 497 | 20230922 | 111800 | 6840999100 | 23600 | 23550 | 23600 | 23550 | 448 |
| 498 | 20230922 | 111700 | 6830448650 | 23550 | 23500 | 23550 | 23500 | 673 |
| 499 | 20230922 | 111600 | 6814630500 | 23450 | 23400 | 23450 | 23400 | 1157 |
| 500 | 20230922 | 111500 | 6787513200 | 23400 | 23400 | 23450 | 23400 | 2073 |
| 501 | 20230922 | 111400 | 6739003950 | 23400 | 23400 | 23450 | 23400 | 885 |
| 502 | 20230922 | 111300 | 6718252150 | 23400 | 23450 | 23450 | 23400 | 214 |
| 503 | 20230922 | 111200 | 6713241550 | 23450 | 23450 | 23500 | 23400 | 1303 |
| 504 | 20230922 | 111100 | 6682688000 | 23450 | 23450 | 23500 | 23450 | 127 |
| 505 | 20230922 | 111000 | 6679709700 | 23450 | 23500 | 23500 | 23450 | 169 |
| 506 | 20230922 | 110900 | 6675743450 | 23450 | 23500 | 23500 | 23450 | 401 |
| 507 | 20230922 | 110800 | 6666337900 | 23500 | 23500 | 23550 | 23500 | 2112 |
| 508 | 20230922 | 110700 | 6616700400 | 23500 | 23500 | 23550 | 23500 | 238 |
| 509 | 20230922 | 110600 | 6611096650 | 23550 | 23550 | 23550 | 23550 | 61 |
| 510 | 20230922 | 110500 | 6609660100 | 23550 | 23550 | 23550 | 23500 | 290 |
| 511 | 20230922 | 110400 | 6602842750 | 23550 | 23500 | 23550 | 23500 | 1179 |
| 512 | 20230922 | 110300 | 6575134950 | 23550 | 23500 | 23550 | 23500 | 1843 |
| 513 | 20230922 | 110200 | 6531821600 | 23500 | 23600 | 23600 | 23500 | 2675 |
| 514 | 20230922 | 110100 | 6468839450 | 23600 | 23600 | 23650 | 23600 | 449 |
| 515 | 20230922 | 110000 | 6458222550 | 23650 | 23550 | 23650 | 23550 | 550 |
| 516 | 20230922 | 105900 | 6445239900 | 23550 | 23550 | 23600 | 23550 | 308 |
| 517 | 20230922 | 105800 | 6437983850 | 23550 | 23550 | 23550 | 23550 | 112 |
| 518 | 20230922 | 105700 | 6435346250 | 23550 | 23500 | 23550 | 23500 | 152 |
| 519 | 20230922 | 105600 | 6431767250 | 23500 | 23550 | 23550 | 23500 | 338 |
| 520 | 20230922 | 105500 | 6423813400 | 23550 | 23500 | 23600 | 23500 | 1549 |
| 521 | 20230922 | 105400 | 6387363800 | 23550 | 23550 | 23550 | 23500 | 6539 |
| 522 | 20230922 | 105300 | 6233477650 | 23550 | 23600 | 23600 | 23550 | 3919 |
| 523 | 20230922 | 105200 | 6141182450 | 23600 | 23600 | 23700 | 23600 | 572 |
| 524 | 20230922 | 105100 | 6127680500 | 23600 | 23600 | 23650 | 23600 | 1478 |
| 525 | 20230922 | 105000 | 6092799650 | 23700 | 23600 | 23700 | 23600 | 317 |
| 526 | 20230922 | 104900 | 6085307450 | 23650 | 23600 | 23650 | 23600 | 304 |
| 527 | 20230922 | 104800 | 6078122250 | 23600 | 23600 | 23650 | 23600 | 1046 |
| 528 | 20230922 | 104700 | 6053399050 | 23550 | 23600 | 23650 | 23550 | 576 |
| 529 | 20230922 | 104600 | 6039795650 | 23600 | 23600 | 23650 | 23600 | 1365 |
| 530 | 20230922 | 104500 | 6007551150 | 23600 | 23700 | 23700 | 23600 | 903 |
| 531 | 20230922 | 104400 | 5986200300 | 23700 | 23650 | 23700 | 23600 | 1263 |
| 532 | 20230922 | 104300 | 5956345350 | 23700 | 23700 | 23700 | 23650 | 261 |
| 533 | 20230922 | 104200 | 5950162750 | 23650 | 23650 | 23700 | 23600 | 1292 |
| 534 | 20230922 | 104100 | 5919614750 | 23600 | 23550 | 23600 | 23550 | 418 |
| 535 | 20230922 | 104000 | 5909751450 | 23550 | 23600 | 23600 | 23550 | 547 |
| 536 | 20230922 | 103900 | 5896861700 | 23550 | 23600 | 23600 | 23550 | 698 |
| 537 | 20230922 | 103800 | 5880417500 | 23600 | 23600 | 23700 | 23550 | 369 |
| 538 | 20230922 | 103700 | 5871705350 | 23550 | 23700 | 23750 | 23550 | 3211 |
| 539 | 20230922 | 103600 | 5795793550 | 23700 | 23650 | 23700 | 23650 | 640 |
| 540 | 20230922 | 103500 | 5780631750 | 23650 | 23650 | 23700 | 23600 | 1045 |
| 541 | 20230922 | 103400 | 5755950100 | 23650 | 23650 | 23650 | 23650 | 308 |
| 542 | 20230922 | 103300 | 5748665900 | 23650 | 23600 | 23700 | 23600 | 891 |
| 543 | 20230922 | 103200 | 5727593400 | 23650 | 23750 | 23750 | 23600 | 9981 |
| 544 | 20230922 | 103100 | 5491174800 | 23750 | 23800 | 23800 | 23750 | 5187 |
| 545 | 20230922 | 103000 | 5367822500 | 23750 | 23650 | 23750 | 23600 | 6304 |
| 546 | 20230922 | 102900 | 5218354100 | 23650 | 23600 | 23650 | 23600 | 853 |
| 547 | 20230922 | 102800 | 5198182750 | 23600 | 23650 | 23650 | 23600 | 334 |
| 548 | 20230922 | 102700 | 5190297850 | 23650 | 23600 | 23650 | 23550 | 1708 |
| 549 | 20230922 | 102600 | 5149999550 | 23550 | 23500 | 23600 | 23500 | 533 |
| 550 | 20230922 | 102500 | 5137448750 | 23500 | 23500 | 23500 | 23450 | 1340 |
| 551 | 20230922 | 102400 | 5105973800 | 23500 | 23450 | 23500 | 23400 | 419 |
| 552 | 20230922 | 102300 | 5096141550 | 23400 | 23350 | 23450 | 23350 | 368 |
| 553 | 20230922 | 102200 | 5087530150 | 23450 | 23400 | 23450 | 23350 | 4582 |
| 554 | 20230922 | 102100 | 4980132850 | 23400 | 23500 | 23500 | 23400 | 6560 |
| 555 | 20230922 | 102000 | 4826149600 | 23500 | 23550 | 23550 | 23500 | 718 |
| 556 | 20230922 | 101900 | 4809275800 | 23550 | 23550 | 23600 | 23500 | 2383 |
| 557 | 20230922 | 101800 | 4753248300 | 23500 | 23700 | 23700 | 23500 | 6902 |
| 558 | 20230922 | 101700 | 4590325550 | 23700 | 23650 | 23700 | 23600 | 3070 |
| 559 | 20230922 | 101600 | 4517668350 | 23650 | 23550 | 23650 | 23550 | 626 |
| 560 | 20230922 | 101500 | 4502884900 | 23600 | 23600 | 23650 | 23600 | 2641 |
| 561 | 20230922 | 101400 | 4440554750 | 23600 | 23550 | 23600 | 23550 | 820 |
| 562 | 20230922 | 101300 | 4421205150 | 23550 | 23500 | 23550 | 23500 | 1879 |
| 563 | 20230922 | 101200 | 4376967100 | 23500 | 23500 | 23500 | 23450 | 495 |
| 564 | 20230922 | 101100 | 4365345650 | 23500 | 23450 | 23500 | 23450 | 839 |
| 565 | 20230922 | 101000 | 4345629650 | 23500 | 23500 | 23500 | 23450 | 903 |
| 566 | 20230922 | 100900 | 4324409950 | 23500 | 23500 | 23500 | 23450 | 1206 |
| 567 | 20230922 | 100800 | 4296069100 | 23500 | 23500 | 23500 | 23450 | 709 |
| 568 | 20230922 | 100700 | 4279418650 | 23450 | 23500 | 23500 | 23450 | 840 |
| 569 | 20230922 | 100600 | 4259717900 | 23450 | 23400 | 23450 | 23350 | 490 |
| 570 | 20230922 | 100500 | 4248247300 | 23350 | 23300 | 23350 | 23300 | 487 |
| 571 | 20230922 | 100400 | 4236890050 | 23300 | 23350 | 23400 | 23300 | 2220 |
| 572 | 20230922 | 100300 | 4185150350 | 23350 | 23350 | 23350 | 23350 | 1483 |
| 573 | 20230922 | 100200 | 4150522300 | 23300 | 23300 | 23400 | 23300 | 950 |
| 574 | 20230922 | 100100 | 4128360400 | 23300 | 23350 | 23400 | 23300 | 2348 |
| 575 | 20230922 | 100000 | 4073547700 | 23350 | 23450 | 23450 | 23350 | 1908 |
| 576 | 20230922 | 095900 | 4028927150 | 23450 | 23500 | 23500 | 23450 | 779 |
| 577 | 20230922 | 095800 | 4010650200 | 23500 | 23500 | 23550 | 23500 | 500 |
| 578 | 20230922 | 095700 | 3998894250 | 23500 | 23500 | 23550 | 23450 | 588 |
| 579 | 20230922 | 095600 | 3985074750 | 23500 | 23450 | 23500 | 23450 | 843 |
| 580 | 20230922 | 095500 | 3965278750 | 23450 | 23450 | 23500 | 23450 | 856 |
| 581 | 20230922 | 095400 | 3945185200 | 23500 | 23500 | 23500 | 23450 | 339 |
| 582 | 20230922 | 095300 | 3937219000 | 23500 | 23550 | 23550 | 23500 | 960 |
| 583 | 20230922 | 095200 | 3914646450 | 23550 | 23550 | 23550 | 23500 | 489 |
| 584 | 20230922 | 095100 | 3903142700 | 23550 | 23500 | 23550 | 23450 | 331 |
| 585 | 20230922 | 095000 | 3895353950 | 23500 | 23400 | 23550 | 23350 | 1324 |
| 586 | 20230922 | 094900 | 3864373650 | 23450 | 23450 | 23500 | 23400 | 1812 |
| 587 | 20230922 | 094800 | 3821843450 | 23450 | 23400 | 23450 | 23350 | 816 |
| 588 | 20230922 | 094700 | 3802742800 | 23400 | 23350 | 23450 | 23350 | 1017 |
| 589 | 20230922 | 094600 | 3778978350 | 23350 | 23400 | 23450 | 23350 | 1055 |
| 590 | 20230922 | 094500 | 3754300950 | 23400 | 23500 | 23500 | 23400 | 3432 |
| 591 | 20230922 | 094400 | 3673854400 | 23500 | 23450 | 23500 | 23450 | 456 |
| 592 | 20230922 | 094300 | 3663139100 | 23500 | 23550 | 23550 | 23500 | 1663 |
| 593 | 20230922 | 094200 | 3624006550 | 23500 | 23550 | 23600 | 23500 | 1482 |
| 594 | 20230922 | 094100 | 3589150300 | 23550 | 23550 | 23600 | 23500 | 2079 |
| 595 | 20230922 | 094000 | 3540218200 | 23550 | 23600 | 23600 | 23450 | 2784 |
| 596 | 20230922 | 093900 | 3474746650 | 23550 | 23650 | 23650 | 23550 | 3099 |
| 597 | 20230922 | 093800 | 3401646400 | 23650 | 23600 | 23650 | 23500 | 1322 |
| 598 | 20230922 | 093700 | 3370457050 | 23550 | 23700 | 23700 | 23550 | 7527 |
| 599 | 20230922 | 093600 | 3192642650 | 23700 | 23600 | 23750 | 23600 | 8924 |
| 600 | 20230922 | 093500 | 2981380100 | 23600 | 23550 | 23600 | 23500 | 798 |
| 601 | 20230922 | 093400 | 2962569950 | 23500 | 23500 | 23500 | 23450 | 860 |
| 602 | 20230922 | 093300 | 2942363350 | 23400 | 23500 | 23500 | 23400 | 979 |
| 603 | 20230922 | 093200 | 2919437850 | 23500 | 23550 | 23550 | 23450 | 1436 |
| 604 | 20230922 | 093100 | 2885739500 | 23500 | 23400 | 23550 | 23400 | 2248 |
| 605 | 20230922 | 093000 | 2832996900 | 23350 | 23400 | 23400 | 23350 | 858 |
| 606 | 20230922 | 092900 | 2812936800 | 23400 | 23450 | 23450 | 23400 | 431 |
| 607 | 20230922 | 092800 | 2802849550 | 23400 | 23400 | 23400 | 23400 | 86 |
| 608 | 20230922 | 092700 | 2800837150 | 23400 | 23400 | 23500 | 23400 | 572 |
| 609 | 20230922 | 092600 | 2787441800 | 23400 | 23400 | 23450 | 23350 | 833 |
| 610 | 20230922 | 092500 | 2767955100 | 23400 | 23400 | 23450 | 23350 | 1766 |
| 611 | 20230922 | 092400 | 2726633400 | 23400 | 23550 | 23600 | 23400 | 3927 |
| 612 | 20230922 | 092300 | 2634414350 | 23500 | 23600 | 23650 | 23500 | 1791 |
| 613 | 20230922 | 092200 | 2592174100 | 23600 | 23600 | 23650 | 23550 | 2401 |
| 614 | 20230922 | 092100 | 2535504150 | 23600 | 23550 | 23650 | 23550 | 6295 |
| 615 | 20230922 | 092000 | 2387095500 | 23600 | 23500 | 23700 | 23500 | 2278 |
| 616 | 20230922 | 091900 | 2333400600 | 23500 | 23500 | 23550 | 23400 | 4841 |
| 617 | 20230922 | 091800 | 2219769050 | 23500 | 23450 | 23550 | 23450 | 3580 |
| 618 | 20230922 | 091700 | 2135699700 | 23450 | 23400 | 23450 | 23350 | 1055 |
| 619 | 20230922 | 091600 | 2111001700 | 23400 | 23300 | 23400 | 23250 | 2227 |
| 620 | 20230922 | 091500 | 2059114750 | 23300 | 23300 | 23300 | 23250 | 214 |
| 621 | 20230922 | 091400 | 2054134900 | 23300 | 23350 | 23350 | 23200 | 1816 |
| 622 | 20230922 | 091300 | 2011875350 | 23350 | 23300 | 23400 | 23300 | 873 |
| 623 | 20230922 | 091200 | 1991498200 | 23400 | 23450 | 23450 | 23300 | 3028 |
| 624 | 20230922 | 091100 | 1920597200 | 23450 | 23400 | 23450 | 23400 | 3356 |
| 625 | 20230922 | 091000 | 1842038700 | 23400 | 23350 | 23400 | 23050 | 10201 |
| 626 | 20230922 | 090900 | 1605068550 | 23300 | 23300 | 23350 | 23250 | 1655 |
| 627 | 20230922 | 090800 | 1566487600 | 23250 | 23200 | 23300 | 23200 | 3715 |
| 628 | 20230922 | 090700 | 1480207000 | 23250 | 23400 | 23400 | 23200 | 2364 |
| 629 | 20230922 | 090600 | 1425091500 | 23350 | 23200 | 23400 | 23100 | 8850 |
| 630 | 20230922 | 090500 | 1219044350 | 23200 | 23050 | 23250 | 23000 | 4745 |
| 631 | 20230922 | 090400 | 1109098950 | 23050 | 23150 | 23300 | 23050 | 6527 |
| 632 | 20230922 | 090300 | 958226800 | 23300 | 23350 | 23350 | 23150 | 1556 |
| 633 | 20230922 | 090200 | 922098250 | 23350 | 23200 | 23400 | 23100 | 7334 |
| 634 | 20230922 | 090100 | 750914950 | 23150 | 23050 | 23400 | 23000 | 6111 |
| 635 | 20230922 | 090000 | 609367450 | 23000 | 22800 | 23000 | 22750 | 26645 |