32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 19660 |
| 3 | 20230907 | 185900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20230907 | 185800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20230907 | 185700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20230907 | 185600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20230907 | 185500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20230907 | 185400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20230907 | 185300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20230907 | 185200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20230907 | 185100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20230907 | 185000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20230907 | 184900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20230907 | 184800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20230907 | 184700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20230907 | 184600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20230907 | 184500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20230907 | 184400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20230907 | 184300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20230907 | 184200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20230907 | 184100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20230907 | 184000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20230907 | 183900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20230907 | 183800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20230907 | 183700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20230907 | 183600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20230907 | 183500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20230907 | 183400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20230907 | 183300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20230907 | 183200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20230907 | 183100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20230907 | 183000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 19660 |
| 33 | 20230907 | 182900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20230907 | 182800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20230907 | 182700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20230907 | 182600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20230907 | 182500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20230907 | 182400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20230907 | 182300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20230907 | 182200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20230907 | 182100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20230907 | 182000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20230907 | 181900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20230907 | 181800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20230907 | 181700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20230907 | 181600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20230907 | 181500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20230907 | 181400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20230907 | 181300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20230907 | 181200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20230907 | 181100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20230907 | 181000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20230907 | 180900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20230907 | 180800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20230907 | 180700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20230907 | 180600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20230907 | 180500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20230907 | 180400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20230907 | 180300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20230907 | 180200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20230907 | 180100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20230907 | 180000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 19660 |
| 63 | 20230907 | 175900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20230907 | 175800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20230907 | 175700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20230907 | 175600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20230907 | 175500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20230907 | 175400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20230907 | 175300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20230907 | 175200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20230907 | 175100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20230907 | 175000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20230907 | 174900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20230907 | 174800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20230907 | 174700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20230907 | 174600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20230907 | 174500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20230907 | 174400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20230907 | 174300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20230907 | 174200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20230907 | 174100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20230907 | 174000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20230907 | 173900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20230907 | 173800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20230907 | 173700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20230907 | 173600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20230907 | 173500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20230907 | 173400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20230907 | 173300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20230907 | 173200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20230907 | 173100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20230907 | 173000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 19660 |
| 93 | 20230907 | 172900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20230907 | 172800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20230907 | 172700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20230907 | 172600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20230907 | 172500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20230907 | 172400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20230907 | 172300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20230907 | 172200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20230907 | 172100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20230907 | 172000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20230907 | 171900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20230907 | 171800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20230907 | 171700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20230907 | 171600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20230907 | 171500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20230907 | 171400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20230907 | 171300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20230907 | 171200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20230907 | 171100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20230907 | 171000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20230907 | 170900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20230907 | 170800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20230907 | 170700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20230907 | 170600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20230907 | 170500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20230907 | 170400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20230907 | 170300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20230907 | 170200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20230907 | 170100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20230907 | 170000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 19660 |
| 123 | 20230907 | 165900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20230907 | 165800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20230907 | 165700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20230907 | 165600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20230907 | 165500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20230907 | 165400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20230907 | 165300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20230907 | 165200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20230907 | 165100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20230907 | 165000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20230907 | 164900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20230907 | 164800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20230907 | 164700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20230907 | 164600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20230907 | 164500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20230907 | 164400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20230907 | 164300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20230907 | 164200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20230907 | 164100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20230907 | 164000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20230907 | 163900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20230907 | 163800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20230907 | 163700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20230907 | 163600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20230907 | 163500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20230907 | 163400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20230907 | 163300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20230907 | 163200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20230907 | 163100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20230907 | 163000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 19660 |
| 153 | 20230907 | 162900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20230907 | 162800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20230907 | 162700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20230907 | 162600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20230907 | 162500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20230907 | 162400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20230907 | 162300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20230907 | 162200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20230907 | 162100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20230907 | 162000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20230907 | 161900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20230907 | 161800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20230907 | 161700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20230907 | 161600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20230907 | 161500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20230907 | 161400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20230907 | 161300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20230907 | 161200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20230907 | 161100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20230907 | 161000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20230907 | 160900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20230907 | 160800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20230907 | 160700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20230907 | 160600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20230907 | 160500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20230907 | 160400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20230907 | 160300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20230907 | 160200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20230907 | 160100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20230907 | 160000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 19660 |
| 183 | 20230907 | 155900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20230907 | 155800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20230907 | 155700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20230907 | 155600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20230907 | 155500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20230907 | 155400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20230907 | 155300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20230907 | 155200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20230907 | 155100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20230907 | 155000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20230907 | 154900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20230907 | 154800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20230907 | 154700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20230907 | 154600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20230907 | 154500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20230907 | 154400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20230907 | 154300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 200 | 20230907 | 154200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 201 | 20230907 | 154100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 202 | 20230907 | 154000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 203 | 20230907 | 153900 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 204 | 20230907 | 153800 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 205 | 20230907 | 153700 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 206 | 20230907 | 153600 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 207 | 20230907 | 153500 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 208 | 20230907 | 153400 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 209 | 20230907 | 153300 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 210 | 20230907 | 153200 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 211 | 20230907 | 153100 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 212 | 20230907 | 153000 | 24598687200 | 44600 | 44600 | 44600 | 44600 | 39320 |
| 213 | 20230907 | 152900 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20230907 | 152800 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20230907 | 152700 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20230907 | 152600 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20230907 | 152500 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20230907 | 152400 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20230907 | 152300 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20230907 | 152200 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20230907 | 152100 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20230907 | 152000 | 23721851200 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20230907 | 151900 | 23721851200 | 44500 | 44500 | 44500 | 44450 | 4416 |
| 224 | 20230907 | 151800 | 23525509600 | 44450 | 44450 | 44500 | 44400 | 4986 |
| 225 | 20230907 | 151700 | 23303788550 | 44450 | 44450 | 44500 | 44450 | 2569 |
| 226 | 20230907 | 151600 | 23189574300 | 44450 | 44450 | 44500 | 44450 | 1256 |
| 227 | 20230907 | 151500 | 23133731700 | 44500 | 44600 | 44650 | 44450 | 5322 |
| 228 | 20230907 | 151400 | 22896705750 | 44650 | 44650 | 44650 | 44600 | 2027 |
| 229 | 20230907 | 151300 | 22806227050 | 44650 | 44400 | 44650 | 44350 | 26003 |
| 230 | 20230907 | 151200 | 21650044350 | 44350 | 44450 | 44450 | 44350 | 3487 |
| 231 | 20230907 | 151100 | 21495249350 | 44500 | 44600 | 44600 | 44450 | 6089 |
| 232 | 20230907 | 151000 | 21224222300 | 44600 | 44650 | 44650 | 44550 | 2616 |
| 233 | 20230907 | 150900 | 21107545600 | 44650 | 44750 | 44750 | 44650 | 2172 |
| 234 | 20230907 | 150800 | 21010504650 | 44750 | 44700 | 44750 | 44700 | 661 |
| 235 | 20230907 | 150700 | 20980948350 | 44750 | 44700 | 44750 | 44700 | 794 |
| 236 | 20230907 | 150600 | 20945451350 | 44750 | 44700 | 44750 | 44700 | 2286 |
| 237 | 20230907 | 150500 | 20843238500 | 44750 | 44800 | 44800 | 44700 | 3850 |
| 238 | 20230907 | 150400 | 20671009750 | 44750 | 44800 | 44850 | 44750 | 1778 |
| 239 | 20230907 | 150300 | 20591361250 | 44800 | 44850 | 44850 | 44800 | 3917 |
| 240 | 20230907 | 150200 | 20415870700 | 44800 | 44850 | 44900 | 44800 | 7668 |
| 241 | 20230907 | 150100 | 20071977400 | 44900 | 44900 | 44900 | 44850 | 1258 |
| 242 | 20230907 | 150000 | 20015548250 | 44850 | 44900 | 44950 | 44850 | 1200 |
| 243 | 20230907 | 145900 | 19961689550 | 44900 | 44900 | 44950 | 44900 | 1388 |
| 244 | 20230907 | 145800 | 19899366950 | 44900 | 44900 | 44950 | 44900 | 1951 |
| 245 | 20230907 | 145700 | 19811766950 | 44950 | 44900 | 44950 | 44900 | 1452 |
| 246 | 20230907 | 145600 | 19746567450 | 44900 | 44900 | 44950 | 44900 | 2104 |
| 247 | 20230907 | 145500 | 19652096100 | 44900 | 44950 | 44950 | 44900 | 2003 |
| 248 | 20230907 | 145400 | 19562098150 | 44950 | 44950 | 45000 | 44950 | 3421 |
| 249 | 20230907 | 145300 | 19408303500 | 44950 | 45000 | 45050 | 44950 | 12048 |
| 250 | 20230907 | 145200 | 18866187950 | 45000 | 45100 | 45100 | 45000 | 9475 |
| 251 | 20230907 | 145100 | 18439360100 | 45050 | 45100 | 45100 | 45050 | 393 |
| 252 | 20230907 | 145000 | 18421650800 | 45100 | 45100 | 45100 | 45050 | 521 |
| 253 | 20230907 | 144900 | 18398166750 | 45100 | 45100 | 45100 | 45050 | 606 |
| 254 | 20230907 | 144800 | 18370861550 | 45100 | 45100 | 45100 | 45050 | 447 |
| 255 | 20230907 | 144700 | 18350718900 | 45050 | 45100 | 45100 | 45050 | 430 |
| 256 | 20230907 | 144600 | 18331344950 | 45050 | 45100 | 45100 | 45050 | 399 |
| 257 | 20230907 | 144500 | 18313359150 | 45100 | 45100 | 45150 | 45100 | 669 |
| 258 | 20230907 | 144400 | 18283186250 | 45100 | 45150 | 45150 | 45100 | 4380 |
| 259 | 20230907 | 144300 | 18085627150 | 45150 | 45100 | 45150 | 45100 | 429 |
| 260 | 20230907 | 144200 | 18066267550 | 45100 | 45100 | 45150 | 45100 | 698 |
| 261 | 20230907 | 144100 | 18034776000 | 45100 | 45100 | 45150 | 45100 | 325 |
| 262 | 20230907 | 144000 | 18020105600 | 45100 | 45150 | 45150 | 45100 | 45 |
| 263 | 20230907 | 143900 | 18018074900 | 45150 | 45100 | 45150 | 45100 | 1390 |
| 264 | 20230907 | 143800 | 17955385700 | 45100 | 45150 | 45150 | 45100 | 1847 |
| 265 | 20230907 | 143700 | 17872084500 | 45150 | 45100 | 45150 | 45100 | 454 |
| 266 | 20230907 | 143600 | 17851607550 | 45100 | 45150 | 45150 | 45100 | 327 |
| 267 | 20230907 | 143500 | 17836858050 | 45100 | 45100 | 45150 | 45100 | 1202 |
| 268 | 20230907 | 143400 | 17782647200 | 45100 | 45100 | 45150 | 45100 | 1578 |
| 269 | 20230907 | 143300 | 17711478600 | 45100 | 45150 | 45150 | 45100 | 148 |
| 270 | 20230907 | 143200 | 17704802950 | 45150 | 45100 | 45150 | 45100 | 409 |
| 271 | 20230907 | 143100 | 17686353850 | 45150 | 45200 | 45200 | 45100 | 6136 |
| 272 | 20230907 | 143000 | 17409599250 | 45200 | 45200 | 45200 | 45150 | 720 |
| 273 | 20230907 | 142900 | 17377090250 | 45150 | 45200 | 45200 | 45150 | 133 |
| 274 | 20230907 | 142800 | 17371085000 | 45200 | 45200 | 45200 | 45150 | 973 |
| 275 | 20230907 | 142700 | 17327146500 | 45150 | 45200 | 45200 | 45150 | 102 |
| 276 | 20230907 | 142600 | 17322540500 | 45150 | 45150 | 45150 | 45150 | 785 |
| 277 | 20230907 | 142500 | 17287097750 | 45150 | 45150 | 45200 | 45100 | 803 |
| 278 | 20230907 | 142400 | 17250847000 | 45150 | 45100 | 45200 | 45100 | 4275 |
| 279 | 20230907 | 142300 | 17057848700 | 45100 | 45150 | 45200 | 45100 | 1337 |
| 280 | 20230907 | 142200 | 16997485150 | 45200 | 45150 | 45200 | 45150 | 1130 |
| 281 | 20230907 | 142100 | 16946459850 | 45200 | 45200 | 45200 | 45150 | 413 |
| 282 | 20230907 | 142000 | 16927809750 | 45200 | 45200 | 45200 | 45150 | 1060 |
| 283 | 20230907 | 141900 | 16879932600 | 45200 | 45200 | 45200 | 45150 | 1339 |
| 284 | 20230907 | 141800 | 16819472850 | 45200 | 45200 | 45200 | 45200 | 406 |
| 285 | 20230907 | 141700 | 16801121650 | 45200 | 45250 | 45250 | 45200 | 1097 |
| 286 | 20230907 | 141600 | 16751531950 | 45250 | 45200 | 45250 | 45200 | 273 |
| 287 | 20230907 | 141500 | 16739191800 | 45200 | 45200 | 45250 | 45200 | 301 |
| 288 | 20230907 | 141400 | 16725586300 | 45200 | 45200 | 45200 | 45200 | 854 |
| 289 | 20230907 | 141300 | 16686985500 | 45200 | 45200 | 45250 | 45200 | 403 |
| 290 | 20230907 | 141200 | 16668769850 | 45200 | 45250 | 45250 | 45150 | 4273 |
| 291 | 20230907 | 141100 | 16475602600 | 45250 | 45250 | 45300 | 45250 | 543 |
| 292 | 20230907 | 141000 | 16451031800 | 45250 | 45250 | 45300 | 45250 | 165 |
| 293 | 20230907 | 140900 | 16443559750 | 45300 | 45300 | 45300 | 45250 | 325 |
| 294 | 20230907 | 140800 | 16428841900 | 45300 | 45350 | 45350 | 45250 | 479 |
| 295 | 20230907 | 140700 | 16407127800 | 45400 | 45300 | 45400 | 45300 | 2708 |
| 296 | 20230907 | 140600 | 16284442300 | 45300 | 45250 | 45300 | 45250 | 1106 |
| 297 | 20230907 | 140500 | 16234350150 | 45250 | 45300 | 45300 | 45250 | 169 |
| 298 | 20230907 | 140400 | 16226700300 | 45300 | 45250 | 45300 | 45250 | 196 |
| 299 | 20230907 | 140300 | 16217830450 | 45250 | 45250 | 45300 | 45250 | 297 |
| 300 | 20230907 | 140200 | 16204390900 | 45250 | 45300 | 45300 | 45250 | 111 |
| 301 | 20230907 | 140100 | 16199364350 | 45300 | 45200 | 45300 | 45200 | 2125 |
| 302 | 20230907 | 140000 | 16103187450 | 45250 | 45250 | 45250 | 45200 | 643 |
| 303 | 20230907 | 135900 | 16074117750 | 45200 | 45250 | 45250 | 45200 | 1891 |
| 304 | 20230907 | 135800 | 15988598050 | 45250 | 45250 | 45300 | 45250 | 573 |
| 305 | 20230907 | 135700 | 15962669750 | 45250 | 45350 | 45400 | 45250 | 2252 |
| 306 | 20230907 | 135600 | 15860623450 | 45400 | 45450 | 45450 | 45350 | 423 |
| 307 | 20230907 | 135500 | 15841426900 | 45400 | 45450 | 45450 | 45400 | 170 |
| 308 | 20230907 | 135400 | 15833708550 | 45450 | 45400 | 45450 | 45400 | 119 |
| 309 | 20230907 | 135300 | 15828305050 | 45400 | 45450 | 45450 | 45400 | 188 |
| 310 | 20230907 | 135200 | 15819768550 | 45400 | 45400 | 45450 | 45400 | 331 |
| 311 | 20230907 | 135100 | 15804735850 | 45400 | 45400 | 45450 | 45400 | 123 |
| 312 | 20230907 | 135000 | 15799151600 | 45450 | 45450 | 45450 | 45400 | 95 |
| 313 | 20230907 | 134900 | 15794837150 | 45400 | 45450 | 45450 | 45400 | 998 |
| 314 | 20230907 | 134800 | 15749517650 | 45400 | 45450 | 45450 | 45400 | 61 |
| 315 | 20230907 | 134700 | 15746745650 | 45450 | 45400 | 45450 | 45400 | 405 |
| 316 | 20230907 | 134600 | 15728358500 | 45450 | 45400 | 45450 | 45400 | 178 |
| 317 | 20230907 | 134500 | 15720276100 | 45400 | 45450 | 45450 | 45400 | 23 |
| 318 | 20230907 | 134400 | 15719231250 | 45400 | 45500 | 45500 | 45400 | 673 |
| 319 | 20230907 | 134300 | 15688650700 | 45500 | 45500 | 45500 | 45450 | 352 |
| 320 | 20230907 | 134200 | 15672639050 | 45500 | 45450 | 45500 | 45400 | 634 |
| 321 | 20230907 | 134100 | 15643824200 | 45450 | 45400 | 45450 | 45400 | 169 |
| 322 | 20230907 | 134000 | 15636148900 | 45400 | 45300 | 45400 | 45300 | 3168 |
| 323 | 20230907 | 133900 | 15492461450 | 45300 | 45300 | 45350 | 45300 | 204 |
| 324 | 20230907 | 133800 | 15483217400 | 45300 | 45300 | 45350 | 45300 | 370 |
| 325 | 20230907 | 133700 | 15466452100 | 45300 | 45300 | 45350 | 45300 | 425 |
| 326 | 20230907 | 133600 | 15447186850 | 45300 | 45350 | 45350 | 45300 | 582 |
| 327 | 20230907 | 133500 | 15420819800 | 45300 | 45350 | 45350 | 45300 | 582 |
| 328 | 20230907 | 133400 | 15394453250 | 45300 | 45300 | 45350 | 45300 | 1843 |
| 329 | 20230907 | 133300 | 15310964600 | 45300 | 45300 | 45350 | 45300 | 819 |
| 330 | 20230907 | 133200 | 15273863500 | 45300 | 45350 | 45350 | 45300 | 1973 |
| 331 | 20230907 | 133100 | 15184477550 | 45350 | 45300 | 45350 | 45300 | 67 |
| 332 | 20230907 | 133000 | 15181440850 | 45300 | 45300 | 45300 | 45250 | 2075 |
| 333 | 20230907 | 132900 | 15087461850 | 45300 | 45150 | 45300 | 45150 | 7146 |
| 334 | 20230907 | 132800 | 14764169500 | 45150 | 45200 | 45250 | 45150 | 2162 |
| 335 | 20230907 | 132700 | 14666468450 | 45200 | 45250 | 45300 | 45200 | 2719 |
| 336 | 20230907 | 132600 | 14543503600 | 45250 | 45250 | 45300 | 45250 | 447 |
| 337 | 20230907 | 132500 | 14523270000 | 45250 | 45300 | 45300 | 45250 | 1616 |
| 338 | 20230907 | 132400 | 14450144400 | 45300 | 45350 | 45350 | 45250 | 5368 |
| 339 | 20230907 | 132300 | 14206964600 | 45350 | 45300 | 45350 | 45300 | 519 |
| 340 | 20230907 | 132200 | 14183447650 | 45350 | 45350 | 45350 | 45300 | 372 |
| 341 | 20230907 | 132100 | 14166582600 | 45350 | 45350 | 45350 | 45300 | 816 |
| 342 | 20230907 | 132000 | 14129582800 | 45350 | 45350 | 45400 | 45350 | 1793 |
| 343 | 20230907 | 131900 | 14048270200 | 45350 | 45350 | 45400 | 45350 | 649 |
| 344 | 20230907 | 131800 | 14018836700 | 45400 | 45350 | 45400 | 45350 | 533 |
| 345 | 20230907 | 131700 | 13994654000 | 45400 | 45400 | 45400 | 45350 | 1104 |
| 346 | 20230907 | 131600 | 13944578300 | 45400 | 45400 | 45400 | 45350 | 739 |
| 347 | 20230907 | 131500 | 13911061500 | 45350 | 45400 | 45400 | 45350 | 228 |
| 348 | 20230907 | 131400 | 13900718100 | 45400 | 45400 | 45400 | 45350 | 738 |
| 349 | 20230907 | 131300 | 13867242750 | 45400 | 45400 | 45400 | 45350 | 324 |
| 350 | 20230907 | 131200 | 13852539900 | 45350 | 45350 | 45400 | 45350 | 424 |
| 351 | 20230907 | 131100 | 13833302650 | 45400 | 45350 | 45400 | 45350 | 1242 |
| 352 | 20230907 | 131000 | 13776946200 | 45350 | 45350 | 45400 | 45350 | 571 |
| 353 | 20230907 | 130900 | 13751045050 | 45350 | 45350 | 45400 | 45350 | 3144 |
| 354 | 20230907 | 130800 | 13608463650 | 45300 | 45350 | 45350 | 45300 | 3101 |
| 355 | 20230907 | 130700 | 13467911000 | 45350 | 45350 | 45350 | 45300 | 1083 |
| 356 | 20230907 | 130600 | 13418809650 | 45350 | 45400 | 45400 | 45300 | 3573 |
| 357 | 20230907 | 130500 | 13256673450 | 45400 | 45450 | 45450 | 45400 | 3369 |
| 358 | 20230907 | 130400 | 13103719700 | 45400 | 45500 | 45500 | 45400 | 4684 |
| 359 | 20230907 | 130300 | 12890861050 | 45550 | 45550 | 45550 | 45450 | 6830 |
| 360 | 20230907 | 130200 | 12580067800 | 45500 | 45500 | 45550 | 45500 | 812 |
| 361 | 20230907 | 130100 | 12543109950 | 45500 | 45550 | 45600 | 45500 | 4496 |
| 362 | 20230907 | 130000 | 12338325500 | 45600 | 45600 | 45600 | 45550 | 132 |
| 363 | 20230907 | 125900 | 12332312600 | 45600 | 45600 | 45600 | 45550 | 1814 |
| 364 | 20230907 | 125800 | 12249639300 | 45550 | 45600 | 45600 | 45550 | 1908 |
| 365 | 20230907 | 125700 | 12162645750 | 45600 | 45600 | 45600 | 45550 | 229 |
| 366 | 20230907 | 125600 | 12152204400 | 45550 | 45600 | 45600 | 45550 | 232 |
| 367 | 20230907 | 125500 | 12141627750 | 45600 | 45550 | 45600 | 45550 | 60 |
| 368 | 20230907 | 125400 | 12138893700 | 45600 | 45600 | 45650 | 45550 | 4653 |
| 369 | 20230907 | 125300 | 11926718400 | 45650 | 45650 | 45650 | 45600 | 969 |
| 370 | 20230907 | 125200 | 11882484150 | 45650 | 45650 | 45700 | 45650 | 874 |
| 371 | 20230907 | 125100 | 11842578600 | 45700 | 45700 | 45700 | 45650 | 267 |
| 372 | 20230907 | 125000 | 11830383550 | 45700 | 45700 | 45700 | 45700 | 93 |
| 373 | 20230907 | 124900 | 11826133450 | 45700 | 45650 | 45700 | 45650 | 801 |
| 374 | 20230907 | 124800 | 11789547300 | 45650 | 45650 | 45700 | 45650 | 83 |
| 375 | 20230907 | 124700 | 11785755600 | 45700 | 45700 | 45700 | 45650 | 151 |
| 376 | 20230907 | 124600 | 11778855350 | 45700 | 45650 | 45700 | 45650 | 23 |
| 377 | 20230907 | 124500 | 11777804800 | 45700 | 45650 | 45700 | 45650 | 789 |
| 378 | 20230907 | 124400 | 11741786550 | 45650 | 45600 | 45700 | 45600 | 109 |
| 379 | 20230907 | 124300 | 11736810150 | 45650 | 45650 | 45650 | 45650 | 900 |
| 380 | 20230907 | 124200 | 11695725150 | 45650 | 45650 | 45650 | 45600 | 362 |
| 381 | 20230907 | 124100 | 11679200250 | 45650 | 45600 | 45650 | 45600 | 1285 |
| 382 | 20230907 | 124000 | 11620540050 | 45650 | 45650 | 45650 | 45600 | 276 |
| 383 | 20230907 | 123900 | 11607949100 | 45650 | 45650 | 45650 | 45600 | 183 |
| 384 | 20230907 | 123800 | 11599603000 | 45650 | 45600 | 45650 | 45600 | 73 |
| 385 | 20230907 | 123700 | 11596271400 | 45600 | 45650 | 45650 | 45600 | 915 |
| 386 | 20230907 | 123600 | 11554547200 | 45600 | 45650 | 45650 | 45600 | 487 |
| 387 | 20230907 | 123500 | 11532334000 | 45650 | 45650 | 45650 | 45650 | 117 |
| 388 | 20230907 | 123400 | 11526992950 | 45650 | 45650 | 45650 | 45600 | 56 |
| 389 | 20230907 | 123300 | 11524438500 | 45650 | 45650 | 45650 | 45650 | 52 |
| 390 | 20230907 | 123200 | 11522064700 | 45600 | 45650 | 45650 | 45600 | 1673 |
| 391 | 20230907 | 123100 | 11445768850 | 45650 | 45600 | 45650 | 45600 | 267 |
| 392 | 20230907 | 123000 | 11433592850 | 45600 | 45600 | 45650 | 45600 | 259 |
| 393 | 20230907 | 122900 | 11421772900 | 45600 | 45650 | 45650 | 45600 | 1266 |
| 394 | 20230907 | 122800 | 11364006100 | 45650 | 45600 | 45650 | 45600 | 538 |
| 395 | 20230907 | 122700 | 11339451850 | 45600 | 45600 | 45650 | 45600 | 262 |
| 396 | 20230907 | 122600 | 11327492650 | 45650 | 45600 | 45650 | 45600 | 307 |
| 397 | 20230907 | 122500 | 11313478850 | 45650 | 45650 | 45650 | 45600 | 429 |
| 398 | 20230907 | 122400 | 11293897700 | 45600 | 45600 | 45650 | 45600 | 520 |
| 399 | 20230907 | 122300 | 11270183300 | 45650 | 45600 | 45650 | 45600 | 1295 |
| 400 | 20230907 | 122200 | 11211096400 | 45600 | 45650 | 45650 | 45600 | 308 |
| 401 | 20230907 | 122100 | 11197039050 | 45650 | 45650 | 45650 | 45600 | 2130 |
| 402 | 20230907 | 122000 | 11099805100 | 45650 | 45650 | 45650 | 45600 | 1100 |
| 403 | 20230907 | 121900 | 11049640100 | 45650 | 45600 | 45650 | 45600 | 178 |
| 404 | 20230907 | 121800 | 11041520150 | 45600 | 45600 | 45650 | 45600 | 6290 |
| 405 | 20230907 | 121700 | 10754604150 | 45650 | 45650 | 45650 | 45600 | 133 |
| 406 | 20230907 | 121600 | 10748533950 | 45650 | 45650 | 45650 | 45600 | 777 |
| 407 | 20230907 | 121500 | 10713082650 | 45600 | 45700 | 45700 | 45600 | 1705 |
| 408 | 20230907 | 121400 | 10635286350 | 45700 | 45650 | 45700 | 45650 | 126 |
| 409 | 20230907 | 121300 | 10629532800 | 45650 | 45650 | 45700 | 45650 | 604 |
| 410 | 20230907 | 121200 | 10601958650 | 45650 | 45650 | 45700 | 45650 | 745 |
| 411 | 20230907 | 121100 | 10567945750 | 45650 | 45650 | 45700 | 45650 | 1324 |
| 412 | 20230907 | 121000 | 10507504850 | 45650 | 45650 | 45700 | 45650 | 963 |
| 413 | 20230907 | 120900 | 10463533300 | 45650 | 45750 | 45750 | 45650 | 651 |
| 414 | 20230907 | 120800 | 10433786100 | 45750 | 45700 | 45750 | 45700 | 323 |
| 415 | 20230907 | 120700 | 10419020500 | 45750 | 45700 | 45750 | 45700 | 98 |
| 416 | 20230907 | 120600 | 10414537350 | 45750 | 45700 | 45750 | 45700 | 612 |
| 417 | 20230907 | 120500 | 10386567400 | 45700 | 45750 | 45750 | 45700 | 4297 |
| 418 | 20230907 | 120400 | 10190182900 | 45700 | 45800 | 45800 | 45700 | 2170 |
| 419 | 20230907 | 120300 | 10090914550 | 45800 | 45850 | 45850 | 45750 | 7338 |
| 420 | 20230907 | 120200 | 9754834450 | 45850 | 45800 | 45850 | 45800 | 60 |
| 421 | 20230907 | 120100 | 9752084150 | 45850 | 45850 | 45850 | 45850 | 150 |
| 422 | 20230907 | 120000 | 9745206650 | 45850 | 45850 | 45850 | 45800 | 667 |
| 423 | 20230907 | 115900 | 9714651900 | 45850 | 45850 | 45850 | 45800 | 116 |
| 424 | 20230907 | 115800 | 9709335100 | 45850 | 45800 | 45850 | 45800 | 27 |
| 425 | 20230907 | 115700 | 9708098050 | 45850 | 45800 | 45850 | 45800 | 294 |
| 426 | 20230907 | 115600 | 9694622250 | 45800 | 45850 | 45850 | 45800 | 136 |
| 427 | 20230907 | 115500 | 9688387200 | 45850 | 45800 | 45850 | 45800 | 177 |
| 428 | 20230907 | 115400 | 9680272750 | 45850 | 45850 | 45850 | 45800 | 505 |
| 429 | 20230907 | 115300 | 9657133400 | 45800 | 45800 | 45850 | 45800 | 196 |
| 430 | 20230907 | 115200 | 9648149650 | 45850 | 45900 | 45900 | 45800 | 2990 |
| 431 | 20230907 | 115100 | 9511061450 | 45850 | 45900 | 45900 | 45850 | 39 |
| 432 | 20230907 | 115000 | 9509271950 | 45900 | 45900 | 45900 | 45850 | 256 |
| 433 | 20230907 | 114900 | 9497530050 | 45850 | 45900 | 45900 | 45850 | 1160 |
| 434 | 20230907 | 114800 | 9444334650 | 45900 | 45900 | 45900 | 45900 | 126 |
| 435 | 20230907 | 114700 | 9438551250 | 45850 | 45900 | 45900 | 45850 | 186 |
| 436 | 20230907 | 114600 | 9430014300 | 45900 | 45850 | 45900 | 45850 | 156 |
| 437 | 20230907 | 114500 | 9422854050 | 45850 | 45850 | 45900 | 45850 | 159 |
| 438 | 20230907 | 114400 | 9415557700 | 45900 | 45900 | 45900 | 45850 | 581 |
| 439 | 20230907 | 114300 | 9388890050 | 45850 | 45900 | 45900 | 45850 | 528 |
| 440 | 20230907 | 114200 | 9364657400 | 45900 | 45900 | 45950 | 45900 | 2051 |
| 441 | 20230907 | 114100 | 9270511500 | 45900 | 45900 | 45900 | 45900 | 364 |
| 442 | 20230907 | 114000 | 9253803900 | 45900 | 45950 | 45950 | 45900 | 91 |
| 443 | 20230907 | 113900 | 9249624750 | 45900 | 45950 | 45950 | 45900 | 221 |
| 444 | 20230907 | 113800 | 9239475650 | 45950 | 45950 | 45950 | 45950 | 39 |
| 445 | 20230907 | 113700 | 9237683600 | 45950 | 45950 | 45950 | 45900 | 137 |
| 446 | 20230907 | 113600 | 9231390700 | 45950 | 45900 | 45950 | 45900 | 159 |
| 447 | 20230907 | 113500 | 9224091550 | 45900 | 45900 | 45900 | 45900 | 357 |
| 448 | 20230907 | 113400 | 9207705250 | 45900 | 45850 | 45900 | 45850 | 1800 |
| 449 | 20230907 | 113300 | 9125088000 | 45900 | 45900 | 45900 | 45850 | 114 |
| 450 | 20230907 | 113200 | 9119858650 | 45900 | 45900 | 45900 | 45850 | 268 |
| 451 | 20230907 | 113100 | 9107559050 | 45900 | 45900 | 45900 | 45900 | 229 |
| 452 | 20230907 | 113000 | 9097047950 | 45900 | 45850 | 45900 | 45850 | 138 |
| 453 | 20230907 | 112900 | 9090720450 | 45850 | 45900 | 45900 | 45850 | 32 |
| 454 | 20230907 | 112800 | 9089252450 | 45850 | 45900 | 45900 | 45850 | 136 |
| 455 | 20230907 | 112700 | 9083011000 | 45900 | 45900 | 45900 | 45850 | 241 |
| 456 | 20230907 | 112600 | 9071950100 | 45900 | 45900 | 45900 | 45850 | 252 |
| 457 | 20230907 | 112500 | 9060389250 | 45900 | 45850 | 45900 | 45850 | 73 |
| 458 | 20230907 | 112400 | 9057040100 | 45850 | 45850 | 45900 | 45850 | 301 |
| 459 | 20230907 | 112300 | 9043238750 | 45850 | 45900 | 45900 | 45850 | 802 |
| 460 | 20230907 | 112200 | 9006462050 | 45900 | 45900 | 45900 | 45850 | 74 |
| 461 | 20230907 | 112100 | 9003066450 | 45900 | 45900 | 45900 | 45850 | 361 |
| 462 | 20230907 | 112000 | 8986501900 | 45850 | 45900 | 45900 | 45850 | 183 |
| 463 | 20230907 | 111900 | 8978102550 | 45900 | 45900 | 45900 | 45850 | 228 |
| 464 | 20230907 | 111800 | 8967637850 | 45900 | 45900 | 45900 | 45900 | 214 |
| 465 | 20230907 | 111700 | 8957815250 | 45900 | 45900 | 45900 | 45850 | 482 |
| 466 | 20230907 | 111600 | 8935701850 | 45900 | 45900 | 45900 | 45900 | 113 |
| 467 | 20230907 | 111500 | 8930515150 | 45900 | 45850 | 45900 | 45850 | 71 |
| 468 | 20230907 | 111400 | 8927257400 | 45900 | 45900 | 45900 | 45850 | 151 |
| 469 | 20230907 | 111300 | 8920328450 | 45900 | 45900 | 45900 | 45850 | 948 |
| 470 | 20230907 | 111200 | 8876817800 | 45950 | 45900 | 45950 | 45900 | 31 |
| 471 | 20230907 | 111100 | 8875394100 | 45950 | 45900 | 45950 | 45900 | 104 |
| 472 | 20230907 | 111000 | 8870620450 | 45900 | 45900 | 45900 | 45900 | 311 |
| 473 | 20230907 | 110900 | 8856345550 | 45850 | 45850 | 45900 | 45850 | 1132 |
| 474 | 20230907 | 110800 | 8804405150 | 45850 | 45800 | 45900 | 45800 | 817 |
| 475 | 20230907 | 110700 | 8766938300 | 45800 | 45850 | 45900 | 45800 | 2911 |
| 476 | 20230907 | 110600 | 8633462300 | 45900 | 45950 | 45950 | 45900 | 1837 |
| 477 | 20230907 | 110500 | 8549139800 | 45900 | 45950 | 45950 | 45900 | 66 |
| 478 | 20230907 | 110400 | 8546108800 | 45950 | 46000 | 46000 | 45900 | 2503 |
| 479 | 20230907 | 110300 | 8431084650 | 45950 | 46000 | 46000 | 45950 | 356 |
| 480 | 20230907 | 110200 | 8414710150 | 46000 | 45950 | 46000 | 45950 | 1049 |
| 481 | 20230907 | 110100 | 8366500650 | 45950 | 45950 | 45950 | 45900 | 216 |
| 482 | 20230907 | 110000 | 8356577850 | 45900 | 45950 | 45950 | 45900 | 602 |
| 483 | 20230907 | 105900 | 8328921300 | 45900 | 45900 | 45950 | 45900 | 595 |
| 484 | 20230907 | 105800 | 8301609600 | 45900 | 45900 | 45900 | 45850 | 1030 |
| 485 | 20230907 | 105700 | 8254334050 | 45850 | 45900 | 45900 | 45850 | 248 |
| 486 | 20230907 | 105600 | 8242952450 | 45900 | 45850 | 45900 | 45850 | 425 |
| 487 | 20230907 | 105500 | 8223465150 | 45850 | 45850 | 45900 | 45850 | 102 |
| 488 | 20230907 | 105400 | 8218787950 | 45900 | 45950 | 45950 | 45850 | 1255 |
| 489 | 20230907 | 105300 | 8161205550 | 45900 | 45900 | 45950 | 45900 | 54 |
| 490 | 20230907 | 105200 | 8158725000 | 45900 | 45900 | 45950 | 45900 | 971 |
| 491 | 20230907 | 105100 | 8114127800 | 45950 | 45900 | 45950 | 45900 | 2395 |
| 492 | 20230907 | 105000 | 8004164700 | 45900 | 45850 | 45900 | 45850 | 165 |
| 493 | 20230907 | 104900 | 7996597850 | 45900 | 45900 | 45900 | 45850 | 40 |
| 494 | 20230907 | 104800 | 7994763350 | 45900 | 45900 | 45900 | 45900 | 92 |
| 495 | 20230907 | 104700 | 7990540550 | 45900 | 45850 | 45900 | 45850 | 508 |
| 496 | 20230907 | 104600 | 7967248600 | 45850 | 45850 | 45850 | 45800 | 1685 |
| 497 | 20230907 | 104500 | 7889996700 | 45850 | 45850 | 45850 | 45800 | 277 |
| 498 | 20230907 | 104400 | 7877299700 | 45800 | 45850 | 45850 | 45800 | 186 |
| 499 | 20230907 | 104300 | 7868772200 | 45850 | 45850 | 45900 | 45800 | 2304 |
| 500 | 20230907 | 104200 | 7763135850 | 45850 | 45850 | 45900 | 45850 | 114 |
| 501 | 20230907 | 104100 | 7757908900 | 45850 | 45900 | 45900 | 45850 | 571 |
| 502 | 20230907 | 104000 | 7731728450 | 45850 | 45900 | 45900 | 45850 | 217 |
| 503 | 20230907 | 103900 | 7721777450 | 45900 | 45900 | 45900 | 45850 | 88 |
| 504 | 20230907 | 103800 | 7717740000 | 45850 | 45950 | 45950 | 45850 | 823 |
| 505 | 20230907 | 103700 | 7679980500 | 45900 | 45900 | 45950 | 45900 | 38 |
| 506 | 20230907 | 103600 | 7678236250 | 45900 | 45900 | 45950 | 45900 | 689 |
| 507 | 20230907 | 103500 | 7646610050 | 45900 | 45850 | 45950 | 45850 | 3699 |
| 508 | 20230907 | 103400 | 7476756600 | 45850 | 45900 | 45900 | 45850 | 1707 |
| 509 | 20230907 | 103300 | 7398490000 | 45900 | 45900 | 45950 | 45900 | 370 |
| 510 | 20230907 | 103200 | 7381506950 | 45900 | 45900 | 45950 | 45900 | 2139 |
| 511 | 20230907 | 103100 | 7283324200 | 45950 | 45950 | 46000 | 45900 | 396 |
| 512 | 20230907 | 103000 | 7265136650 | 46000 | 46000 | 46000 | 45950 | 1088 |
| 513 | 20230907 | 102900 | 7215136300 | 46000 | 46000 | 46050 | 45950 | 397 |
| 514 | 20230907 | 102800 | 7196874550 | 46000 | 46050 | 46050 | 45950 | 455 |
| 515 | 20230907 | 102700 | 7175950050 | 46050 | 46000 | 46100 | 46000 | 534 |
| 516 | 20230907 | 102600 | 7151383800 | 46050 | 46000 | 46050 | 46000 | 871 |
| 517 | 20230907 | 102500 | 7111278000 | 46050 | 46050 | 46050 | 46000 | 322 |
| 518 | 20230907 | 102400 | 7096465700 | 46050 | 46050 | 46050 | 46000 | 163 |
| 519 | 20230907 | 102300 | 7088965150 | 46050 | 46200 | 46200 | 46050 | 807 |
| 520 | 20230907 | 102200 | 7051753200 | 46100 | 46050 | 46200 | 46050 | 2209 |
| 521 | 20230907 | 102100 | 6949929100 | 46000 | 46000 | 46050 | 46000 | 289 |
| 522 | 20230907 | 102000 | 6936628700 | 46000 | 46000 | 46000 | 45900 | 2450 |
| 523 | 20230907 | 101900 | 6824005250 | 46000 | 45950 | 46000 | 45950 | 985 |
| 524 | 20230907 | 101800 | 6778743100 | 46000 | 46000 | 46050 | 46000 | 604 |
| 525 | 20230907 | 101700 | 6750959050 | 46000 | 45950 | 46050 | 45950 | 1107 |
| 526 | 20230907 | 101600 | 6700041700 | 46000 | 45800 | 46000 | 45800 | 2214 |
| 527 | 20230907 | 101500 | 6598422000 | 45800 | 45800 | 45850 | 45800 | 889 |
| 528 | 20230907 | 101400 | 6557674850 | 45800 | 45850 | 45900 | 45800 | 5383 |
| 529 | 20230907 | 101300 | 6311085850 | 45850 | 45950 | 46000 | 45800 | 4790 |
| 530 | 20230907 | 101200 | 6091259950 | 45950 | 46100 | 46150 | 45950 | 11781 |
| 531 | 20230907 | 101100 | 5548967950 | 46150 | 46200 | 46200 | 46100 | 1922 |
| 532 | 20230907 | 101000 | 5460267450 | 46200 | 46200 | 46200 | 46150 | 213 |
| 533 | 20230907 | 100900 | 5450433400 | 46200 | 46250 | 46250 | 46150 | 2234 |
| 534 | 20230907 | 100800 | 5347246500 | 46250 | 46250 | 46300 | 46200 | 1301 |
| 535 | 20230907 | 100700 | 5287076700 | 46250 | 46300 | 46300 | 46250 | 167 |
| 536 | 20230907 | 100600 | 5279351450 | 46250 | 46250 | 46300 | 46250 | 8 |
| 537 | 20230907 | 100500 | 5278981400 | 46250 | 46250 | 46250 | 46200 | 768 |
| 538 | 20230907 | 100400 | 5243475000 | 46200 | 46300 | 46300 | 46200 | 92 |
| 539 | 20230907 | 100300 | 5239219700 | 46300 | 46200 | 46300 | 46150 | 2065 |
| 540 | 20230907 | 100200 | 5143758950 | 46200 | 46200 | 46200 | 46150 | 951 |
| 541 | 20230907 | 100100 | 5099834300 | 46200 | 46200 | 46200 | 46150 | 498 |
| 542 | 20230907 | 100000 | 5076827850 | 46200 | 46250 | 46250 | 46150 | 885 |
| 543 | 20230907 | 095900 | 5035956900 | 46200 | 46250 | 46250 | 46150 | 766 |
| 544 | 20230907 | 095800 | 5000565900 | 46250 | 46250 | 46250 | 46200 | 1323 |
| 545 | 20230907 | 095700 | 4939413700 | 46250 | 46300 | 46300 | 46150 | 2940 |
| 546 | 20230907 | 095600 | 4803584450 | 46300 | 46300 | 46300 | 46250 | 482 |
| 547 | 20230907 | 095500 | 4781284650 | 46300 | 46250 | 46300 | 46250 | 1477 |
| 548 | 20230907 | 095400 | 4712953650 | 46250 | 46200 | 46250 | 46150 | 2299 |
| 549 | 20230907 | 095300 | 4606741100 | 46200 | 46250 | 46250 | 46200 | 5290 |
| 550 | 20230907 | 095200 | 4362238950 | 46300 | 46300 | 46350 | 46250 | 2308 |
| 551 | 20230907 | 095100 | 4255395650 | 46300 | 46400 | 46400 | 46300 | 11730 |
| 552 | 20230907 | 095000 | 3711406300 | 46400 | 46400 | 46450 | 46400 | 6629 |
| 553 | 20230907 | 094900 | 3403813850 | 46400 | 46450 | 46450 | 46400 | 1133 |
| 554 | 20230907 | 094800 | 3351207500 | 46450 | 46500 | 46500 | 46400 | 4274 |
| 555 | 20230907 | 094700 | 3152677800 | 46500 | 46500 | 46500 | 46450 | 2586 |
| 556 | 20230907 | 094600 | 3032431400 | 46550 | 46600 | 46600 | 46500 | 1092 |
| 557 | 20230907 | 094500 | 2981605400 | 46600 | 46550 | 46600 | 46550 | 601 |
| 558 | 20230907 | 094400 | 2953601500 | 46550 | 46600 | 46600 | 46550 | 876 |
| 559 | 20230907 | 094300 | 2912807900 | 46650 | 46600 | 46650 | 46600 | 1154 |
| 560 | 20230907 | 094200 | 2859031350 | 46600 | 46750 | 46750 | 46600 | 2809 |
| 561 | 20230907 | 094100 | 2727966700 | 46750 | 46750 | 46750 | 46700 | 173 |
| 562 | 20230907 | 094000 | 2719880300 | 46750 | 46800 | 46850 | 46750 | 1322 |
| 563 | 20230907 | 093900 | 2658039800 | 46800 | 46850 | 46850 | 46800 | 280 |
| 564 | 20230907 | 093800 | 2644933050 | 46800 | 46800 | 46850 | 46800 | 268 |
| 565 | 20230907 | 093700 | 2632379800 | 46850 | 46800 | 46850 | 46750 | 906 |
| 566 | 20230907 | 093600 | 2589989150 | 46800 | 46800 | 46850 | 46800 | 665 |
| 567 | 20230907 | 093500 | 2558867050 | 46800 | 46750 | 46800 | 46750 | 936 |
| 568 | 20230907 | 093400 | 2515066000 | 46750 | 46800 | 46800 | 46750 | 160 |
| 569 | 20230907 | 093300 | 2507585500 | 46750 | 46800 | 46800 | 46750 | 161 |
| 570 | 20230907 | 093200 | 2500058700 | 46750 | 46750 | 46750 | 46700 | 631 |
| 571 | 20230907 | 093100 | 2470559700 | 46750 | 46700 | 46750 | 46700 | 242 |
| 572 | 20230907 | 093000 | 2459247500 | 46750 | 46700 | 46750 | 46700 | 310 |
| 573 | 20230907 | 092900 | 2444763550 | 46700 | 46750 | 46800 | 46700 | 798 |
| 574 | 20230907 | 092800 | 2407488800 | 46750 | 46800 | 46800 | 46750 | 150 |
| 575 | 20230907 | 092700 | 2400472850 | 46800 | 46850 | 46850 | 46750 | 1172 |
| 576 | 20230907 | 092600 | 2345624700 | 46850 | 46850 | 46900 | 46800 | 414 |
| 577 | 20230907 | 092500 | 2326239000 | 46850 | 46850 | 46900 | 46800 | 1266 |
| 578 | 20230907 | 092400 | 2266924400 | 46850 | 46950 | 47000 | 46850 | 528 |
| 579 | 20230907 | 092300 | 2242143200 | 47000 | 47000 | 47000 | 46950 | 911 |
| 580 | 20230907 | 092200 | 2199336750 | 47000 | 46900 | 47000 | 46900 | 751 |
| 581 | 20230907 | 092100 | 2164075950 | 46900 | 46850 | 46950 | 46850 | 612 |
| 582 | 20230907 | 092000 | 2135381150 | 46850 | 46750 | 46850 | 46750 | 925 |
| 583 | 20230907 | 091900 | 2092107550 | 46750 | 46700 | 46750 | 46650 | 300 |
| 584 | 20230907 | 091800 | 2078092550 | 46700 | 46650 | 46700 | 46600 | 1287 |
| 585 | 20230907 | 091700 | 2018027100 | 46650 | 46650 | 46650 | 46600 | 535 |
| 586 | 20230907 | 091600 | 1993078900 | 46650 | 46650 | 46700 | 46600 | 2058 |
| 587 | 20230907 | 091500 | 1897074450 | 46650 | 46700 | 46700 | 46650 | 174 |
| 588 | 20230907 | 091400 | 1888953950 | 46650 | 46750 | 46750 | 46650 | 1280 |
| 589 | 20230907 | 091300 | 1829214100 | 46750 | 46700 | 46750 | 46650 | 375 |
| 590 | 20230907 | 091200 | 1811704350 | 46750 | 46650 | 46750 | 46600 | 1103 |
| 591 | 20230907 | 091100 | 1760224700 | 46700 | 46650 | 46750 | 46650 | 561 |
| 592 | 20230907 | 091000 | 1734033150 | 46650 | 46700 | 46700 | 46650 | 212 |
| 593 | 20230907 | 090900 | 1724136650 | 46700 | 46800 | 46800 | 46700 | 618 |
| 594 | 20230907 | 090800 | 1695239800 | 46800 | 46550 | 46800 | 46550 | 1592 |
| 595 | 20230907 | 090700 | 1621008550 | 46600 | 46500 | 46600 | 46450 | 3178 |
| 596 | 20230907 | 090600 | 1473178200 | 46500 | 46500 | 46500 | 46450 | 773 |
| 597 | 20230907 | 090500 | 1437262700 | 46500 | 46600 | 46600 | 46400 | 5495 |
| 598 | 20230907 | 090400 | 1181942350 | 46600 | 46550 | 46600 | 46500 | 3754 |
| 599 | 20230907 | 090300 | 1007336150 | 46550 | 46550 | 46650 | 46500 | 3968 |
| 600 | 20230907 | 090200 | 822596550 | 46550 | 46550 | 46600 | 46450 | 8608 |
| 601 | 20230907 | 090100 | 422288400 | 46550 | 46850 | 46850 | 46500 | 3009 |
| 602 | 20230907 | 090000 | 282000050 | 46850 | 46950 | 46950 | 46800 | 5959 |