32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 3 | 20230905 | 183700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230905 | 183600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230905 | 183500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230905 | 183400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230905 | 183300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230905 | 183200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230905 | 183100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230905 | 183000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230905 | 182900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230905 | 182800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230905 | 182700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230905 | 182600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230905 | 182500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230905 | 182400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230905 | 182300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230905 | 182200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230905 | 182100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230905 | 182000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230905 | 181900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230905 | 181800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230905 | 181700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230905 | 181600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230905 | 181500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230905 | 181400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230905 | 181300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230905 | 181200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230905 | 181100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230905 | 181000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230905 | 180900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230905 | 180800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 33 | 20230905 | 180700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230905 | 180600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230905 | 180500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230905 | 180400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230905 | 180300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230905 | 180200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230905 | 180100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230905 | 180000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230905 | 175900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230905 | 175800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230905 | 175700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230905 | 175600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230905 | 175500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230905 | 175400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230905 | 175300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230905 | 175200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230905 | 175100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230905 | 175000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230905 | 174900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230905 | 174800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230905 | 174700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230905 | 174600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230905 | 174500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230905 | 174400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230905 | 174300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230905 | 174200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230905 | 174100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230905 | 174000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230905 | 173900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230905 | 173800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 63 | 20230905 | 173700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230905 | 173600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230905 | 173500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230905 | 173400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230905 | 173300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230905 | 173200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230905 | 173100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230905 | 173000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230905 | 172900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230905 | 172800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230905 | 172700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230905 | 172600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230905 | 172500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230905 | 172400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230905 | 172300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230905 | 172200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230905 | 172100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230905 | 172000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230905 | 171900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230905 | 171800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230905 | 171700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230905 | 171600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230905 | 171500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230905 | 171400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230905 | 171300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230905 | 171200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230905 | 171100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230905 | 171000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230905 | 170900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230905 | 170800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 93 | 20230905 | 170700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230905 | 170600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230905 | 170500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230905 | 170400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230905 | 170300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230905 | 170200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230905 | 170100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230905 | 170000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230905 | 165900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230905 | 165800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230905 | 165700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230905 | 165600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230905 | 165500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230905 | 165400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230905 | 165300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230905 | 165200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230905 | 165100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230905 | 165000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230905 | 164900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230905 | 164800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230905 | 164700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230905 | 164600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230905 | 164500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230905 | 164400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230905 | 164300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230905 | 164200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230905 | 164100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230905 | 164000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230905 | 163900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230905 | 163800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 123 | 20230905 | 163700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230905 | 163600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230905 | 163500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230905 | 163400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230905 | 163300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230905 | 163200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230905 | 163100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230905 | 163000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230905 | 162900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230905 | 162800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230905 | 162700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230905 | 162600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230905 | 162500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230905 | 162400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230905 | 162300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230905 | 162200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230905 | 162100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230905 | 162000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230905 | 161900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230905 | 161800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230905 | 161700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230905 | 161600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230905 | 161500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230905 | 161400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230905 | 161300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230905 | 161200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230905 | 161100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230905 | 161000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230905 | 160900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230905 | 160800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 153 | 20230905 | 160700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230905 | 160600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230905 | 160500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230905 | 160400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230905 | 160300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230905 | 160200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230905 | 160100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230905 | 160000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230905 | 155900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230905 | 155800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230905 | 155700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230905 | 155600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230905 | 155500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230905 | 155400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230905 | 155300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230905 | 155200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230905 | 155100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230905 | 155000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230905 | 154900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230905 | 154800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230905 | 154700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230905 | 154600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230905 | 154500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230905 | 154400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230905 | 154300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230905 | 154200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230905 | 154100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230905 | 154000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230905 | 153900 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230905 | 153800 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 183 | 20230905 | 153700 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230905 | 153600 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230905 | 153500 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230905 | 153400 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230905 | 153300 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230905 | 153200 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230905 | 153100 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230905 | 153000 | 18310525000 | 22850 | 22850 | 22850 | 22850 | 47440 |
| 191 | 20230905 | 152900 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230905 | 152800 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230905 | 152700 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230905 | 152600 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230905 | 152500 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230905 | 152400 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230905 | 152300 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230905 | 152200 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230905 | 152100 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230905 | 152000 | 17226521000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230905 | 151900 | 17226521000 | 22900 | 22900 | 22900 | 22850 | 2056 |
| 202 | 20230905 | 151800 | 17179482500 | 22850 | 22850 | 22900 | 22850 | 1617 |
| 203 | 20230905 | 151700 | 17142532200 | 22850 | 22900 | 22900 | 22850 | 1171 |
| 204 | 20230905 | 151600 | 17115751300 | 22900 | 22900 | 22900 | 22850 | 1481 |
| 205 | 20230905 | 151500 | 17081892350 | 22900 | 22900 | 22900 | 22850 | 1147 |
| 206 | 20230905 | 151400 | 17055652850 | 22900 | 22900 | 22900 | 22850 | 2071 |
| 207 | 20230905 | 151300 | 17008244800 | 22900 | 22900 | 22900 | 22850 | 1583 |
| 208 | 20230905 | 151200 | 16972028850 | 22850 | 22900 | 22900 | 22850 | 844 |
| 209 | 20230905 | 151100 | 16952721050 | 22850 | 22900 | 22900 | 22850 | 1570 |
| 210 | 20230905 | 151000 | 16916799850 | 22900 | 22900 | 22900 | 22850 | 2642 |
| 211 | 20230905 | 150900 | 16856319650 | 22850 | 22900 | 22900 | 22850 | 877 |
| 212 | 20230905 | 150800 | 16836256950 | 22900 | 22900 | 22900 | 22850 | 1433 |
| 213 | 20230905 | 150700 | 16803462200 | 22900 | 22900 | 22900 | 22850 | 1052 |
| 214 | 20230905 | 150600 | 16779402900 | 22850 | 22900 | 22900 | 22850 | 844 |
| 215 | 20230905 | 150500 | 16760095100 | 22900 | 22900 | 22900 | 22850 | 4083 |
| 216 | 20230905 | 150400 | 16666625400 | 22900 | 22900 | 22900 | 22850 | 582 |
| 217 | 20230905 | 150300 | 16653305600 | 22850 | 22800 | 22900 | 22800 | 3518 |
| 218 | 20230905 | 150200 | 16572863350 | 22850 | 22850 | 22850 | 22800 | 1816 |
| 219 | 20230905 | 150100 | 16531397600 | 22800 | 22850 | 22850 | 22800 | 811 |
| 220 | 20230905 | 150000 | 16512883400 | 22850 | 22850 | 22850 | 22800 | 2946 |
| 221 | 20230905 | 145900 | 16445615700 | 22800 | 22900 | 22900 | 22800 | 6540 |
| 222 | 20230905 | 145800 | 16296170500 | 22900 | 22850 | 22900 | 22850 | 1667 |
| 223 | 20230905 | 145700 | 16258060950 | 22850 | 22850 | 22900 | 22850 | 851 |
| 224 | 20230905 | 145600 | 16238596950 | 22850 | 22850 | 22900 | 22850 | 1891 |
| 225 | 20230905 | 145500 | 16195350000 | 22850 | 22900 | 22900 | 22850 | 1216 |
| 226 | 20230905 | 145400 | 16167541250 | 22900 | 22850 | 22900 | 22850 | 2576 |
| 227 | 20230905 | 145300 | 16108625650 | 22900 | 22900 | 22900 | 22800 | 1034 |
| 228 | 20230905 | 145200 | 16084983200 | 22850 | 22900 | 22900 | 22800 | 4092 |
| 229 | 20230905 | 145100 | 15991461700 | 22850 | 22850 | 22900 | 22850 | 1859 |
| 230 | 20230905 | 145000 | 15948951500 | 22900 | 22900 | 22900 | 22850 | 4495 |
| 231 | 20230905 | 144900 | 15846160000 | 22900 | 22800 | 22900 | 22800 | 4739 |
| 232 | 20230905 | 144800 | 15737921600 | 22800 | 22850 | 22850 | 22800 | 2309 |
| 233 | 20230905 | 144700 | 15685238000 | 22850 | 22800 | 22850 | 22800 | 1510 |
| 234 | 20230905 | 144600 | 15650789300 | 22850 | 22800 | 22850 | 22800 | 2033 |
| 235 | 20230905 | 144500 | 15604366150 | 22850 | 22800 | 22850 | 22800 | 2042 |
| 236 | 20230905 | 144400 | 15557772550 | 22800 | 22850 | 22850 | 22800 | 2240 |
| 237 | 20230905 | 144300 | 15506621050 | 22850 | 22900 | 22900 | 22800 | 22126 |
| 238 | 20230905 | 144200 | 15001410100 | 22850 | 22850 | 22900 | 22850 | 2202 |
| 239 | 20230905 | 144100 | 14951044900 | 22900 | 22900 | 22900 | 22850 | 1876 |
| 240 | 20230905 | 144000 | 14908151600 | 22900 | 22900 | 22900 | 22850 | 1720 |
| 241 | 20230905 | 143900 | 14868823000 | 22850 | 22850 | 22900 | 22850 | 1779 |
| 242 | 20230905 | 143800 | 14828126650 | 22850 | 22900 | 22900 | 22850 | 1654 |
| 243 | 20230905 | 143700 | 14790301650 | 22850 | 22850 | 22900 | 22850 | 1261 |
| 244 | 20230905 | 143600 | 14761469450 | 22850 | 22850 | 22900 | 22850 | 1993 |
| 245 | 20230905 | 143500 | 14715877750 | 22900 | 22900 | 22900 | 22850 | 2226 |
| 246 | 20230905 | 143400 | 14664996250 | 22900 | 22900 | 22900 | 22850 | 1590 |
| 247 | 20230905 | 143300 | 14628619800 | 22900 | 22850 | 22900 | 22850 | 1560 |
| 248 | 20230905 | 143200 | 14592952650 | 22900 | 22850 | 22900 | 22850 | 1641 |
| 249 | 20230905 | 143100 | 14555419850 | 22900 | 22900 | 22900 | 22850 | 2007 |
| 250 | 20230905 | 143000 | 14509505500 | 22900 | 22900 | 22900 | 22850 | 1204 |
| 251 | 20230905 | 142900 | 14481972900 | 22850 | 22900 | 22900 | 22850 | 1555 |
| 252 | 20230905 | 142800 | 14446425250 | 22900 | 22900 | 22900 | 22850 | 1919 |
| 253 | 20230905 | 142700 | 14402537450 | 22850 | 22850 | 22900 | 22850 | 1350 |
| 254 | 20230905 | 142600 | 14371682650 | 22900 | 22900 | 22900 | 22850 | 3614 |
| 255 | 20230905 | 142500 | 14289041900 | 22900 | 22900 | 22900 | 22850 | 809 |
| 256 | 20230905 | 142400 | 14270539750 | 22850 | 22900 | 22900 | 22850 | 1615 |
| 257 | 20230905 | 142300 | 14233631000 | 22900 | 22850 | 22900 | 22850 | 873 |
| 258 | 20230905 | 142200 | 14213664100 | 22900 | 22850 | 22900 | 22850 | 1788 |
| 259 | 20230905 | 142100 | 14172786900 | 22900 | 22850 | 22900 | 22850 | 1185 |
| 260 | 20230905 | 142000 | 14145707650 | 22850 | 22850 | 22900 | 22850 | 845 |
| 261 | 20230905 | 141900 | 14126397450 | 22900 | 22850 | 22900 | 22850 | 1945 |
| 262 | 20230905 | 141800 | 14081932050 | 22850 | 22850 | 22900 | 22850 | 667 |
| 263 | 20230905 | 141700 | 14066684300 | 22900 | 22850 | 22900 | 22850 | 1299 |
| 264 | 20230905 | 141600 | 14036992050 | 22850 | 22850 | 22900 | 22850 | 1783 |
| 265 | 20230905 | 141500 | 13996230250 | 22850 | 22850 | 22900 | 22850 | 1087 |
| 266 | 20230905 | 141400 | 13971390450 | 22850 | 22900 | 22900 | 22850 | 215 |
| 267 | 20230905 | 141300 | 13966474200 | 22850 | 22850 | 22900 | 22850 | 1768 |
| 268 | 20230905 | 141200 | 13926047750 | 22850 | 22850 | 22900 | 22850 | 186 |
| 269 | 20230905 | 141100 | 13921795300 | 22850 | 22900 | 22900 | 22850 | 1739 |
| 270 | 20230905 | 141000 | 13882037800 | 22850 | 22900 | 22900 | 22850 | 930 |
| 271 | 20230905 | 140900 | 13860785950 | 22850 | 22850 | 22900 | 22850 | 391 |
| 272 | 20230905 | 140800 | 13851849400 | 22850 | 22900 | 22900 | 22850 | 1497 |
| 273 | 20230905 | 140700 | 13817614600 | 22850 | 22900 | 22900 | 22850 | 765 |
| 274 | 20230905 | 140600 | 13800125800 | 22850 | 22850 | 22900 | 22850 | 852 |
| 275 | 20230905 | 140500 | 13780654050 | 22900 | 22900 | 22900 | 22850 | 1262 |
| 276 | 20230905 | 140400 | 13751778350 | 22900 | 22850 | 22900 | 22850 | 975 |
| 277 | 20230905 | 140300 | 13729496900 | 22850 | 22900 | 22900 | 22850 | 1139 |
| 278 | 20230905 | 140200 | 13703467900 | 22900 | 22900 | 22900 | 22850 | 1176 |
| 279 | 20230905 | 140100 | 13676579500 | 22850 | 22850 | 22900 | 22850 | 896 |
| 280 | 20230905 | 140000 | 13656102050 | 22850 | 22850 | 22900 | 22850 | 1122 |
| 281 | 20230905 | 135900 | 13630461250 | 22900 | 22900 | 22900 | 22850 | 1691 |
| 282 | 20230905 | 135800 | 13591794850 | 22900 | 22900 | 22900 | 22850 | 1197 |
| 283 | 20230905 | 135700 | 13564421650 | 22850 | 22900 | 22900 | 22850 | 895 |
| 284 | 20230905 | 135600 | 13543969450 | 22900 | 22850 | 22900 | 22850 | 1816 |
| 285 | 20230905 | 135500 | 13502437650 | 22900 | 22850 | 22900 | 22850 | 1852 |
| 286 | 20230905 | 135400 | 13460116000 | 22850 | 22850 | 22900 | 22850 | 1174 |
| 287 | 20230905 | 135300 | 13433287700 | 22850 | 22850 | 22900 | 22850 | 1818 |
| 288 | 20230905 | 135200 | 13391718750 | 22850 | 22850 | 22900 | 22850 | 1301 |
| 289 | 20230905 | 135100 | 13361989650 | 22900 | 22900 | 22900 | 22850 | 1399 |
| 290 | 20230905 | 135000 | 13329990400 | 22850 | 22850 | 22900 | 22800 | 3843 |
| 291 | 20230905 | 134900 | 13242199150 | 22800 | 22800 | 22850 | 22800 | 728 |
| 292 | 20230905 | 134800 | 13225593250 | 22800 | 22850 | 22850 | 22800 | 1448 |
| 293 | 20230905 | 134700 | 13192543900 | 22900 | 22850 | 22900 | 22800 | 11877 |
| 294 | 20230905 | 134600 | 12921153500 | 22850 | 22850 | 22900 | 22850 | 1842 |
| 295 | 20230905 | 134500 | 12879055250 | 22850 | 22900 | 22900 | 22850 | 2634 |
| 296 | 20230905 | 134400 | 12818802950 | 22900 | 22850 | 22900 | 22850 | 645 |
| 297 | 20230905 | 134300 | 12804062250 | 22900 | 22900 | 22900 | 22850 | 1584 |
| 298 | 20230905 | 134200 | 12767848900 | 22850 | 22900 | 22900 | 22850 | 2286 |
| 299 | 20230905 | 134100 | 12715589150 | 22900 | 22850 | 22900 | 22850 | 1582 |
| 300 | 20230905 | 134000 | 12679438600 | 22850 | 22900 | 22900 | 22850 | 759 |
| 301 | 20230905 | 133900 | 12662092800 | 22900 | 22850 | 22900 | 22850 | 1385 |
| 302 | 20230905 | 133800 | 12630423200 | 22900 | 22850 | 22900 | 22850 | 1380 |
| 303 | 20230905 | 133700 | 12598889100 | 22900 | 22850 | 22900 | 22850 | 703 |
| 304 | 20230905 | 133600 | 12582822800 | 22900 | 22850 | 22900 | 22850 | 1196 |
| 305 | 20230905 | 133500 | 12555471800 | 22850 | 22850 | 22900 | 22850 | 2253 |
| 306 | 20230905 | 133400 | 12503988900 | 22900 | 22900 | 22900 | 22850 | 1098 |
| 307 | 20230905 | 133300 | 12478897200 | 22900 | 22900 | 22900 | 22850 | 1619 |
| 308 | 20230905 | 133200 | 12441856850 | 22850 | 22900 | 22900 | 22850 | 1720 |
| 309 | 20230905 | 133100 | 12402551300 | 22900 | 22900 | 22900 | 22850 | 1214 |
| 310 | 20230905 | 133000 | 12374779600 | 22850 | 22850 | 22900 | 22850 | 2209 |
| 311 | 20230905 | 132900 | 12324294500 | 22900 | 22850 | 22900 | 22850 | 1393 |
| 312 | 20230905 | 132800 | 12292458850 | 22900 | 22900 | 22900 | 22850 | 1061 |
| 313 | 20230905 | 132700 | 12268182450 | 22900 | 22850 | 22900 | 22850 | 1431 |
| 314 | 20230905 | 132600 | 12235476250 | 22850 | 22900 | 22900 | 22850 | 877 |
| 315 | 20230905 | 132500 | 12215435600 | 22900 | 22850 | 22900 | 22850 | 1665 |
| 316 | 20230905 | 132400 | 12177374450 | 22900 | 22900 | 22900 | 22850 | 439 |
| 317 | 20230905 | 132300 | 12167339350 | 22850 | 22900 | 22900 | 22850 | 1416 |
| 318 | 20230905 | 132200 | 12134982750 | 22900 | 22800 | 22900 | 22800 | 1107 |
| 319 | 20230905 | 132100 | 12109723200 | 22850 | 22850 | 22850 | 22800 | 1038 |
| 320 | 20230905 | 132000 | 12086031200 | 22850 | 22850 | 22850 | 22800 | 921 |
| 321 | 20230905 | 131900 | 12065024600 | 22800 | 22850 | 22850 | 22800 | 1254 |
| 322 | 20230905 | 131800 | 12036399650 | 22850 | 22850 | 22900 | 22800 | 505 |
| 323 | 20230905 | 131700 | 12024881300 | 22850 | 22850 | 22900 | 22800 | 1090 |
| 324 | 20230905 | 131600 | 11999982950 | 22900 | 22850 | 22900 | 22800 | 1298 |
| 325 | 20230905 | 131500 | 11970333650 | 22850 | 22850 | 22900 | 22850 | 1081 |
| 326 | 20230905 | 131400 | 11945632100 | 22850 | 22900 | 22900 | 22850 | 849 |
| 327 | 20230905 | 131300 | 11926231500 | 22900 | 22850 | 22900 | 22850 | 1645 |
| 328 | 20230905 | 131200 | 11888628100 | 22850 | 22850 | 22900 | 22800 | 1296 |
| 329 | 20230905 | 131100 | 11859038850 | 22800 | 22900 | 22900 | 22800 | 1679 |
| 330 | 20230905 | 131000 | 11820659400 | 22850 | 22900 | 22900 | 22850 | 1016 |
| 331 | 20230905 | 130900 | 11797442450 | 22850 | 22900 | 22900 | 22850 | 1900 |
| 332 | 20230905 | 130800 | 11754026650 | 22900 | 22850 | 22900 | 22850 | 2246 |
| 333 | 20230905 | 130700 | 11702660150 | 22850 | 22900 | 22900 | 22850 | 784 |
| 334 | 20230905 | 130600 | 11684742850 | 22900 | 22850 | 22900 | 22850 | 789 |
| 335 | 20230905 | 130500 | 11666711700 | 22900 | 22900 | 22900 | 22850 | 1225 |
| 336 | 20230905 | 130400 | 11638696650 | 22900 | 22850 | 22900 | 22850 | 938 |
| 337 | 20230905 | 130300 | 11617262000 | 22900 | 22850 | 22900 | 22850 | 1388 |
| 338 | 20230905 | 130200 | 11585541850 | 22900 | 22900 | 22900 | 22850 | 1391 |
| 339 | 20230905 | 130100 | 11553738750 | 22900 | 22850 | 22900 | 22850 | 571 |
| 340 | 20230905 | 130000 | 11540688600 | 22900 | 22800 | 22900 | 22800 | 1610 |
| 341 | 20230905 | 125900 | 11503900000 | 22850 | 22850 | 22850 | 22800 | 1138 |
| 342 | 20230905 | 125800 | 11477918950 | 22800 | 22800 | 22850 | 22800 | 3513 |
| 343 | 20230905 | 125700 | 11397682050 | 22800 | 22850 | 22850 | 22800 | 1539 |
| 344 | 20230905 | 125600 | 11362575000 | 22850 | 22850 | 22850 | 22800 | 994 |
| 345 | 20230905 | 125500 | 11339879050 | 22850 | 22850 | 22850 | 22800 | 1040 |
| 346 | 20230905 | 125400 | 11316154000 | 22850 | 22850 | 22850 | 22800 | 1134 |
| 347 | 20230905 | 125300 | 11290252800 | 22850 | 22900 | 22900 | 22800 | 2120 |
| 348 | 20230905 | 125200 | 11241837650 | 22850 | 22850 | 22900 | 22850 | 767 |
| 349 | 20230905 | 125100 | 11224310200 | 22900 | 22900 | 22900 | 22850 | 1554 |
| 350 | 20230905 | 125000 | 11188782150 | 22850 | 22900 | 22900 | 22850 | 224 |
| 351 | 20230905 | 124900 | 11183662050 | 22850 | 22900 | 22900 | 22850 | 1140 |
| 352 | 20230905 | 124800 | 11157608450 | 22900 | 22900 | 22900 | 22850 | 1314 |
| 353 | 20230905 | 124700 | 11127559150 | 22850 | 22850 | 22900 | 22850 | 991 |
| 354 | 20230905 | 124600 | 11104914050 | 22850 | 22900 | 22900 | 22850 | 1048 |
| 355 | 20230905 | 124500 | 11080963900 | 22850 | 22850 | 22900 | 22850 | 1174 |
| 356 | 20230905 | 124400 | 11054111650 | 22850 | 22850 | 22900 | 22850 | 816 |
| 357 | 20230905 | 124300 | 11035465400 | 22900 | 22900 | 22900 | 22850 | 255 |
| 358 | 20230905 | 124200 | 11029637650 | 22850 | 22900 | 22900 | 22850 | 1573 |
| 359 | 20230905 | 124100 | 10993670300 | 22900 | 22900 | 22900 | 22850 | 915 |
| 360 | 20230905 | 124000 | 10972761150 | 22850 | 22900 | 22900 | 22850 | 748 |
| 361 | 20230905 | 123900 | 10955668400 | 22900 | 22850 | 22900 | 22800 | 2450 |
| 362 | 20230905 | 123800 | 10899683250 | 22800 | 22850 | 22850 | 22800 | 726 |
| 363 | 20230905 | 123700 | 10883121400 | 22850 | 22850 | 22850 | 22800 | 848 |
| 364 | 20230905 | 123600 | 10863780350 | 22850 | 22850 | 22850 | 22800 | 1154 |
| 365 | 20230905 | 123500 | 10837426450 | 22850 | 22850 | 22850 | 22800 | 1451 |
| 366 | 20230905 | 123400 | 10804321050 | 22850 | 22850 | 22850 | 22800 | 1054 |
| 367 | 20230905 | 123300 | 10780261100 | 22800 | 22850 | 22900 | 22800 | 1676 |
| 368 | 20230905 | 123200 | 10741986600 | 22850 | 22900 | 22900 | 22800 | 1230 |
| 369 | 20230905 | 123100 | 10713905550 | 22900 | 22850 | 22900 | 22800 | 1431 |
| 370 | 20230905 | 123000 | 10681218700 | 22850 | 22800 | 22850 | 22800 | 1228 |
| 371 | 20230905 | 122900 | 10653214500 | 22800 | 22850 | 22850 | 22800 | 840 |
| 372 | 20230905 | 122800 | 10634046200 | 22850 | 22850 | 22850 | 22800 | 1285 |
| 373 | 20230905 | 122700 | 10604716450 | 22800 | 22800 | 22850 | 22800 | 981 |
| 374 | 20230905 | 122600 | 10582342400 | 22850 | 22900 | 22900 | 22800 | 893 |
| 375 | 20230905 | 122500 | 10561959550 | 22900 | 22850 | 22900 | 22800 | 1531 |
| 376 | 20230905 | 122400 | 10527020000 | 22850 | 22800 | 22850 | 22800 | 662 |
| 377 | 20230905 | 122300 | 10511917600 | 22800 | 22900 | 22900 | 22800 | 2110 |
| 378 | 20230905 | 122200 | 10463705500 | 22900 | 22900 | 22900 | 22900 | 531 |
| 379 | 20230905 | 122100 | 10451545600 | 22850 | 22900 | 22900 | 22850 | 1321 |
| 380 | 20230905 | 122000 | 10421359300 | 22900 | 22850 | 22900 | 22850 | 431 |
| 381 | 20230905 | 121900 | 10411502900 | 22850 | 22900 | 22900 | 22850 | 1036 |
| 382 | 20230905 | 121800 | 10387814850 | 22850 | 22900 | 22900 | 22850 | 1512 |
| 383 | 20230905 | 121700 | 10353253200 | 22850 | 22900 | 22900 | 22850 | 1099 |
| 384 | 20230905 | 121600 | 10328132750 | 22900 | 22850 | 22900 | 22850 | 1811 |
| 385 | 20230905 | 121500 | 10286723150 | 22900 | 22900 | 22900 | 22850 | 319 |
| 386 | 20230905 | 121400 | 10279428750 | 22900 | 22900 | 22900 | 22850 | 1078 |
| 387 | 20230905 | 121300 | 10254776950 | 22900 | 22900 | 22900 | 22850 | 294 |
| 388 | 20230905 | 121200 | 10248057350 | 22850 | 22900 | 22900 | 22850 | 2617 |
| 389 | 20230905 | 121100 | 10188257200 | 22900 | 22850 | 22900 | 22850 | 490 |
| 390 | 20230905 | 121000 | 10177041500 | 22900 | 22850 | 22900 | 22850 | 1666 |
| 391 | 20230905 | 120900 | 10138962050 | 22850 | 22850 | 22850 | 22800 | 3334 |
| 392 | 20230905 | 120800 | 10062822000 | 22850 | 22850 | 22850 | 22800 | 2005 |
| 393 | 20230905 | 120700 | 10017020950 | 22850 | 22850 | 22850 | 22800 | 704 |
| 394 | 20230905 | 120600 | 10000967600 | 22850 | 22850 | 22850 | 22800 | 823 |
| 395 | 20230905 | 120500 | 9982196000 | 22850 | 22850 | 22850 | 22800 | 1713 |
| 396 | 20230905 | 120400 | 9943089050 | 22800 | 22850 | 22850 | 22800 | 611 |
| 397 | 20230905 | 120300 | 9929142300 | 22900 | 22850 | 22900 | 22850 | 1303 |
| 398 | 20230905 | 120200 | 9899367650 | 22850 | 22900 | 22900 | 22850 | 1095 |
| 399 | 20230905 | 120100 | 9874322950 | 22850 | 22900 | 22900 | 22850 | 987 |
| 400 | 20230905 | 120000 | 9851768200 | 22900 | 22850 | 22900 | 22850 | 574 |
| 401 | 20230905 | 115900 | 9838650850 | 22900 | 22850 | 22900 | 22850 | 1146 |
| 402 | 20230905 | 115800 | 9812444850 | 22900 | 22850 | 22900 | 22850 | 940 |
| 403 | 20230905 | 115700 | 9790964800 | 22900 | 22900 | 22900 | 22850 | 431 |
| 404 | 20230905 | 115600 | 9781115850 | 22900 | 22900 | 22900 | 22850 | 1288 |
| 405 | 20230905 | 115500 | 9751661550 | 22900 | 22900 | 22900 | 22850 | 368 |
| 406 | 20230905 | 115400 | 9743251400 | 22900 | 22900 | 22900 | 22850 | 1372 |
| 407 | 20230905 | 115300 | 9711872050 | 22900 | 22900 | 22900 | 22850 | 969 |
| 408 | 20230905 | 115200 | 9689728100 | 22850 | 22900 | 22900 | 22850 | 647 |
| 409 | 20230905 | 115100 | 9674943200 | 22900 | 22900 | 22900 | 22850 | 1434 |
| 410 | 20230905 | 115000 | 9642150350 | 22900 | 22850 | 22900 | 22850 | 276 |
| 411 | 20230905 | 114900 | 9635842150 | 22850 | 22850 | 22900 | 22850 | 869 |
| 412 | 20230905 | 114800 | 9615983950 | 22900 | 22900 | 22900 | 22850 | 873 |
| 413 | 20230905 | 114700 | 9596019100 | 22850 | 22900 | 22900 | 22850 | 577 |
| 414 | 20230905 | 114600 | 9582833550 | 22850 | 22850 | 22900 | 22850 | 515 |
| 415 | 20230905 | 114500 | 9571064500 | 22900 | 22900 | 22900 | 22850 | 1191 |
| 416 | 20230905 | 114400 | 9543834700 | 22900 | 22850 | 22900 | 22850 | 1146 |
| 417 | 20230905 | 114300 | 9517634050 | 22900 | 22850 | 22900 | 22850 | 288 |
| 418 | 20230905 | 114200 | 9511051050 | 22900 | 22900 | 22900 | 22850 | 1603 |
| 419 | 20230905 | 114100 | 9474402500 | 22900 | 22900 | 22900 | 22850 | 138 |
| 420 | 20230905 | 114000 | 9471247700 | 22900 | 22900 | 22900 | 22850 | 1225 |
| 421 | 20230905 | 113900 | 9443255850 | 22900 | 22850 | 22900 | 22850 | 1080 |
| 422 | 20230905 | 113800 | 9418548650 | 22850 | 22900 | 22900 | 22850 | 740 |
| 423 | 20230905 | 113700 | 9401639000 | 22900 | 22900 | 22900 | 22850 | 681 |
| 424 | 20230905 | 113600 | 9386055250 | 22850 | 22850 | 22900 | 22850 | 1013 |
| 425 | 20230905 | 113500 | 9362907550 | 22850 | 22850 | 22900 | 22800 | 1597 |
| 426 | 20230905 | 113400 | 9326445550 | 22850 | 22850 | 22900 | 22800 | 551 |
| 427 | 20230905 | 113300 | 9313855400 | 22850 | 22850 | 22900 | 22850 | 1559 |
| 428 | 20230905 | 113200 | 9278232000 | 22800 | 22850 | 22850 | 22800 | 424 |
| 429 | 20230905 | 113100 | 9268555200 | 22850 | 22850 | 22850 | 22800 | 1614 |
| 430 | 20230905 | 113000 | 9231688550 | 22900 | 22850 | 22900 | 22800 | 1694 |
| 431 | 20230905 | 112900 | 9192998700 | 22850 | 22800 | 22850 | 22800 | 3301 |
| 432 | 20230905 | 112800 | 9117634300 | 22850 | 22800 | 22850 | 22800 | 1608 |
| 433 | 20230905 | 112700 | 9080923200 | 22850 | 22800 | 22850 | 22800 | 739 |
| 434 | 20230905 | 112600 | 9064068550 | 22800 | 22850 | 22850 | 22800 | 839 |
| 435 | 20230905 | 112500 | 9044936600 | 22850 | 22800 | 22850 | 22800 | 1451 |
| 436 | 20230905 | 112400 | 9011800050 | 22800 | 22800 | 22850 | 22800 | 808 |
| 437 | 20230905 | 112300 | 8993376850 | 22800 | 22850 | 22850 | 22800 | 848 |
| 438 | 20230905 | 112200 | 8974030650 | 22850 | 22850 | 22850 | 22800 | 795 |
| 439 | 20230905 | 112100 | 8955892550 | 22850 | 22850 | 22850 | 22850 | 1031 |
| 440 | 20230905 | 112000 | 8932334200 | 22800 | 22800 | 22850 | 22800 | 1547 |
| 441 | 20230905 | 111900 | 8897039400 | 22850 | 22800 | 22850 | 22800 | 1568 |
| 442 | 20230905 | 111800 | 8861237300 | 22800 | 22850 | 22850 | 22800 | 826 |
| 443 | 20230905 | 111700 | 8842391500 | 22850 | 22800 | 22850 | 22800 | 2990 |
| 444 | 20230905 | 111600 | 8774113600 | 22850 | 22850 | 22850 | 22800 | 748 |
| 445 | 20230905 | 111500 | 8757040000 | 22850 | 22850 | 22850 | 22800 | 1306 |
| 446 | 20230905 | 111400 | 8727239800 | 22850 | 22850 | 22850 | 22800 | 1197 |
| 447 | 20230905 | 111300 | 8699905450 | 22800 | 22850 | 22850 | 22800 | 2100 |
| 448 | 20230905 | 111200 | 8652012950 | 22850 | 22850 | 22900 | 22850 | 1493 |
| 449 | 20230905 | 111100 | 8617897850 | 22900 | 22850 | 22900 | 22850 | 1702 |
| 450 | 20230905 | 111000 | 8578977100 | 22850 | 22900 | 22900 | 22850 | 979 |
| 451 | 20230905 | 110900 | 8556605650 | 22850 | 22850 | 22900 | 22850 | 461 |
| 452 | 20230905 | 110800 | 8546066650 | 22850 | 22850 | 22900 | 22850 | 1451 |
| 453 | 20230905 | 110700 | 8512885350 | 22900 | 22850 | 22900 | 22850 | 551 |
| 454 | 20230905 | 110600 | 8500291350 | 22900 | 22850 | 22900 | 22850 | 791 |
| 455 | 20230905 | 110500 | 8482213550 | 22900 | 22850 | 22900 | 22850 | 687 |
| 456 | 20230905 | 110400 | 8466494600 | 22900 | 22900 | 22900 | 22850 | 3362 |
| 457 | 20230905 | 110300 | 8389656200 | 22900 | 22850 | 22900 | 22850 | 810 |
| 458 | 20230905 | 110200 | 8371143550 | 22850 | 22850 | 22900 | 22850 | 5053 |
| 459 | 20230905 | 110100 | 8255663500 | 22800 | 22850 | 22850 | 22800 | 1362 |
| 460 | 20230905 | 110000 | 8224590100 | 22850 | 22850 | 22850 | 22800 | 1993 |
| 461 | 20230905 | 105900 | 8179059800 | 22850 | 22800 | 22850 | 22800 | 2010 |
| 462 | 20230905 | 105800 | 8133188600 | 22800 | 22850 | 22850 | 22800 | 953 |
| 463 | 20230905 | 105700 | 8111428150 | 22850 | 22800 | 22850 | 22800 | 2259 |
| 464 | 20230905 | 105600 | 8059855900 | 22850 | 22800 | 22850 | 22800 | 1034 |
| 465 | 20230905 | 105500 | 8036276600 | 22850 | 22800 | 22850 | 22800 | 1822 |
| 466 | 20230905 | 105400 | 7994698800 | 22850 | 22800 | 22850 | 22800 | 2657 |
| 467 | 20230905 | 105300 | 7934036800 | 22850 | 22800 | 22850 | 22800 | 1074 |
| 468 | 20230905 | 105200 | 7909517450 | 22850 | 22800 | 22850 | 22800 | 1063 |
| 469 | 20230905 | 105100 | 7885278200 | 22800 | 22850 | 22850 | 22800 | 49015 |
| 470 | 20230905 | 105000 | 6765298750 | 22850 | 22900 | 22900 | 22850 | 1633 |
| 471 | 20230905 | 104900 | 6727960500 | 22900 | 22850 | 22900 | 22850 | 428 |
| 472 | 20230905 | 104800 | 6718173500 | 22850 | 22850 | 22900 | 22850 | 1900 |
| 473 | 20230905 | 104700 | 6674717750 | 22850 | 22900 | 22900 | 22850 | 1083 |
| 474 | 20230905 | 104600 | 6649966850 | 22900 | 22850 | 22900 | 22850 | 455 |
| 475 | 20230905 | 104500 | 6639561900 | 22900 | 22900 | 22900 | 22850 | 2263 |
| 476 | 20230905 | 104400 | 6587819200 | 22850 | 22850 | 22900 | 22850 | 963 |
| 477 | 20230905 | 104300 | 6565793400 | 22850 | 22850 | 22900 | 22850 | 1287 |
| 478 | 20230905 | 104200 | 6536366600 | 22850 | 22900 | 22900 | 22850 | 1345 |
| 479 | 20230905 | 104100 | 6505594000 | 22900 | 22900 | 22900 | 22850 | 883 |
| 480 | 20230905 | 104000 | 6485396900 | 22850 | 22900 | 22900 | 22850 | 1402 |
| 481 | 20230905 | 103900 | 6453315850 | 22850 | 22900 | 22900 | 22850 | 1706 |
| 482 | 20230905 | 103800 | 6414311200 | 22900 | 22900 | 22900 | 22850 | 2439 |
| 483 | 20230905 | 103700 | 6358507550 | 22900 | 22900 | 22900 | 22850 | 1312 |
| 484 | 20230905 | 103600 | 6328500550 | 22900 | 22900 | 22900 | 22850 | 1061 |
| 485 | 20230905 | 103500 | 6304251800 | 22900 | 22900 | 22900 | 22850 | 2996 |
| 486 | 20230905 | 103400 | 6235664750 | 22850 | 22850 | 22900 | 22850 | 1855 |
| 487 | 20230905 | 103300 | 6193255500 | 22900 | 22850 | 22900 | 22800 | 1505 |
| 488 | 20230905 | 103200 | 6158874550 | 22850 | 22850 | 22900 | 22800 | 1599 |
| 489 | 20230905 | 103100 | 6122369200 | 22850 | 22850 | 22900 | 22800 | 2399 |
| 490 | 20230905 | 103000 | 6067570300 | 22850 | 22850 | 22850 | 22800 | 1260 |
| 491 | 20230905 | 102900 | 6038787850 | 22850 | 22850 | 22850 | 22800 | 7497 |
| 492 | 20230905 | 102800 | 5867548150 | 22800 | 22850 | 22850 | 22800 | 2240 |
| 493 | 20230905 | 102700 | 5816392350 | 22850 | 22850 | 22850 | 22800 | 2633 |
| 494 | 20230905 | 102600 | 5756347550 | 22850 | 22850 | 22850 | 22800 | 1535 |
| 495 | 20230905 | 102500 | 5721304600 | 22850 | 22800 | 22850 | 22800 | 1803 |
| 496 | 20230905 | 102400 | 5680159600 | 22850 | 22850 | 22850 | 22800 | 1758 |
| 497 | 20230905 | 102300 | 5640016350 | 22850 | 22850 | 22850 | 22800 | 2729 |
| 498 | 20230905 | 102200 | 5577713000 | 22850 | 22800 | 22850 | 22800 | 16350 |
| 499 | 20230905 | 102100 | 5204169000 | 22850 | 22800 | 22850 | 22800 | 2069 |
| 500 | 20230905 | 102000 | 5156989950 | 22850 | 22800 | 22850 | 22800 | 1397 |
| 501 | 20230905 | 101900 | 5125130850 | 22800 | 22800 | 22850 | 22800 | 963 |
| 502 | 20230905 | 101800 | 5103157550 | 22850 | 22800 | 22850 | 22800 | 2146 |
| 503 | 20230905 | 101700 | 5054187400 | 22800 | 22800 | 22850 | 22800 | 955 |
| 504 | 20230905 | 101600 | 5032397400 | 22800 | 22800 | 22850 | 22800 | 2078 |
| 505 | 20230905 | 101500 | 4984991100 | 22850 | 22800 | 22850 | 22800 | 3617 |
| 506 | 20230905 | 101400 | 4902510350 | 22850 | 22800 | 22850 | 22800 | 1115 |
| 507 | 20230905 | 101300 | 4877084600 | 22800 | 22800 | 22850 | 22800 | 1975 |
| 508 | 20230905 | 101200 | 4831999500 | 22800 | 22800 | 22850 | 22800 | 2690 |
| 509 | 20230905 | 101100 | 4770619550 | 22800 | 22800 | 22850 | 22800 | 1534 |
| 510 | 20230905 | 101000 | 4735626300 | 22850 | 22800 | 22850 | 22800 | 1528 |
| 511 | 20230905 | 100900 | 4700755000 | 22800 | 22800 | 22850 | 22800 | 2106 |
| 512 | 20230905 | 100800 | 4652722200 | 22850 | 22800 | 22850 | 22800 | 1723 |
| 513 | 20230905 | 100700 | 4613402850 | 22850 | 22800 | 22850 | 22800 | 2354 |
| 514 | 20230905 | 100600 | 4559702500 | 22850 | 22850 | 22850 | 22800 | 22111 |
| 515 | 20230905 | 100500 | 4054491950 | 22900 | 22850 | 22900 | 22850 | 612 |
| 516 | 20230905 | 100400 | 4040507200 | 22850 | 22850 | 22900 | 22850 | 2478 |
| 517 | 20230905 | 100300 | 3983882200 | 22900 | 22850 | 22900 | 22850 | 697 |
| 518 | 20230905 | 100200 | 3967954000 | 22900 | 22850 | 22900 | 22850 | 1832 |
| 519 | 20230905 | 100100 | 3926086950 | 22850 | 22850 | 22900 | 22850 | 1648 |
| 520 | 20230905 | 100000 | 3888429450 | 22850 | 22850 | 22900 | 22850 | 1016 |
| 521 | 20230905 | 095900 | 3865207450 | 22900 | 22850 | 22900 | 22850 | 1054 |
| 522 | 20230905 | 095800 | 3841119550 | 22900 | 22850 | 22900 | 22850 | 464 |
| 523 | 20230905 | 095700 | 3830510000 | 22900 | 22850 | 22900 | 22850 | 988 |
| 524 | 20230905 | 095600 | 3807918300 | 22850 | 22850 | 22900 | 22850 | 1274 |
| 525 | 20230905 | 095500 | 3778796600 | 22900 | 22850 | 22900 | 22850 | 1045 |
| 526 | 20230905 | 095400 | 3754911100 | 22850 | 22850 | 22900 | 22850 | 730 |
| 527 | 20230905 | 095300 | 3738212150 | 22900 | 22850 | 22900 | 22850 | 3293 |
| 528 | 20230905 | 095200 | 3662912750 | 22900 | 22850 | 22900 | 22850 | 2245 |
| 529 | 20230905 | 095100 | 3611611000 | 22850 | 22850 | 22900 | 22850 | 715 |
| 530 | 20230905 | 095000 | 3595263850 | 22850 | 22850 | 22900 | 22850 | 3810 |
| 531 | 20230905 | 094900 | 3508200350 | 22900 | 22850 | 22900 | 22850 | 396 |
| 532 | 20230905 | 094800 | 3499146300 | 22900 | 22850 | 22900 | 22850 | 2706 |
| 533 | 20230905 | 094700 | 3437282550 | 22900 | 22850 | 22900 | 22850 | 459 |
| 534 | 20230905 | 094600 | 3426793450 | 22850 | 22850 | 22900 | 22850 | 987 |
| 535 | 20230905 | 094500 | 3404234450 | 22850 | 22900 | 22900 | 22850 | 25481 |
| 536 | 20230905 | 094400 | 2820947150 | 22950 | 22900 | 22950 | 22900 | 2816 |
| 537 | 20230905 | 094300 | 2756431350 | 22900 | 22900 | 22950 | 22900 | 853 |
| 538 | 20230905 | 094200 | 2736896250 | 22900 | 22900 | 22950 | 22900 | 1517 |
| 539 | 20230905 | 094100 | 2702150650 | 22950 | 22900 | 22950 | 22900 | 873 |
| 540 | 20230905 | 094000 | 2682158200 | 22900 | 22900 | 22950 | 22900 | 335 |
| 541 | 20230905 | 093900 | 2674482800 | 22900 | 22900 | 22950 | 22900 | 994 |
| 542 | 20230905 | 093800 | 2651716200 | 22900 | 22900 | 22950 | 22900 | 1019 |
| 543 | 20230905 | 093700 | 2628370800 | 22950 | 22900 | 22950 | 22900 | 1113 |
| 544 | 20230905 | 093600 | 2602882100 | 22900 | 22900 | 22950 | 22900 | 500 |
| 545 | 20230905 | 093500 | 2591428750 | 22900 | 22900 | 22950 | 22900 | 1513 |
| 546 | 20230905 | 093400 | 2556780850 | 22900 | 22950 | 22950 | 22900 | 1681 |
| 547 | 20230905 | 093300 | 2518259200 | 22900 | 22900 | 22950 | 22900 | 1396 |
| 548 | 20230905 | 093200 | 2486283750 | 22900 | 22950 | 22950 | 22900 | 884 |
| 549 | 20230905 | 093100 | 2466037750 | 22950 | 22900 | 22950 | 22900 | 675 |
| 550 | 20230905 | 093000 | 2450562600 | 22950 | 22900 | 22950 | 22900 | 3351 |
| 551 | 20230905 | 092900 | 2373820900 | 22900 | 22950 | 22950 | 22900 | 967 |
| 552 | 20230905 | 092800 | 2351662400 | 22950 | 22950 | 22950 | 22900 | 2662 |
| 553 | 20230905 | 092700 | 2290695650 | 22950 | 22950 | 23000 | 22900 | 22098 |
| 554 | 20230905 | 092600 | 1783721550 | 23000 | 23000 | 23000 | 22950 | 737 |
| 555 | 20230905 | 092500 | 1766804600 | 23000 | 23000 | 23050 | 22950 | 13514 |
| 556 | 20230905 | 092400 | 1456079050 | 23050 | 23050 | 23050 | 23000 | 473 |
| 557 | 20230905 | 092300 | 1445186700 | 23050 | 22950 | 23050 | 22950 | 12227 |
| 558 | 20230905 | 092200 | 1163913350 | 22950 | 23000 | 23000 | 22950 | 1060 |
| 559 | 20230905 | 092100 | 1139580700 | 23000 | 23000 | 23000 | 22950 | 1369 |
| 560 | 20230905 | 092000 | 1108152400 | 22950 | 23000 | 23000 | 22950 | 720 |
| 561 | 20230905 | 091900 | 1091613400 | 23000 | 23000 | 23000 | 22950 | 1534 |
| 562 | 20230905 | 091800 | 1056385200 | 23000 | 22950 | 23000 | 22950 | 1038 |
| 563 | 20230905 | 091700 | 1032560950 | 22950 | 23000 | 23000 | 22950 | 3307 |
| 564 | 20230905 | 091600 | 956613500 | 23000 | 23000 | 23000 | 22950 | 875 |
| 565 | 20230905 | 091500 | 936526450 | 22950 | 22950 | 23000 | 22950 | 584 |
| 566 | 20230905 | 091400 | 923115850 | 22950 | 23000 | 23000 | 22950 | 1575 |
| 567 | 20230905 | 091300 | 886965200 | 23000 | 23000 | 23000 | 22950 | 96 |
| 568 | 20230905 | 091200 | 884759550 | 23000 | 23000 | 23000 | 22950 | 1300 |
| 569 | 20230905 | 091100 | 854920150 | 23000 | 22950 | 23000 | 22950 | 963 |
| 570 | 20230905 | 091000 | 832801000 | 23000 | 23000 | 23000 | 22950 | 1112 |
| 571 | 20230905 | 090900 | 807269050 | 23000 | 23000 | 23000 | 22950 | 1196 |
| 572 | 20230905 | 090800 | 779810600 | 22950 | 23000 | 23000 | 22950 | 1951 |
| 573 | 20230905 | 090700 | 734980650 | 23000 | 22950 | 23000 | 22950 | 5477 |
| 574 | 20230905 | 090600 | 609074000 | 22950 | 23000 | 23000 | 22950 | 967 |
| 575 | 20230905 | 090500 | 586868050 | 23000 | 22950 | 23000 | 22950 | 3339 |
| 576 | 20230905 | 090400 | 510153500 | 23000 | 23050 | 23050 | 22950 | 6918 |
| 577 | 20230905 | 090300 | 351039150 | 23050 | 23050 | 23050 | 23000 | 410 |
| 578 | 20230905 | 090200 | 341605300 | 23050 | 23050 | 23050 | 23000 | 3850 |
| 579 | 20230905 | 090100 | 253021000 | 23050 | 23100 | 23100 | 23000 | 1882 |
| 580 | 20230905 | 090000 | 209625650 | 23050 | 23000 | 23100 | 23000 | 8707 |