33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 3 | 20230913 | 190200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20230913 | 190100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20230913 | 190000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20230913 | 185900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20230913 | 185800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20230913 | 185700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20230913 | 185600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20230913 | 185500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20230913 | 185400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20230913 | 185300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20230913 | 185200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20230913 | 185100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20230913 | 185000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20230913 | 184900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20230913 | 184800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20230913 | 184700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20230913 | 184600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20230913 | 184500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20230913 | 184400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20230913 | 184300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20230913 | 184200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20230913 | 184100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20230913 | 184000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20230913 | 183900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20230913 | 183800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20230913 | 183700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20230913 | 183600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20230913 | 183500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20230913 | 183400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20230913 | 183300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 33 | 20230913 | 183200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20230913 | 183100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20230913 | 183000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20230913 | 182900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20230913 | 182800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20230913 | 182700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20230913 | 182600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20230913 | 182500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20230913 | 182400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20230913 | 182300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20230913 | 182200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20230913 | 182100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20230913 | 182000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20230913 | 181900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20230913 | 181800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20230913 | 181700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20230913 | 181600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20230913 | 181500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20230913 | 181400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20230913 | 181300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20230913 | 181200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20230913 | 181100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20230913 | 181000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20230913 | 180900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20230913 | 180800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20230913 | 180700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20230913 | 180600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20230913 | 180500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20230913 | 180400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20230913 | 180300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 63 | 20230913 | 180200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20230913 | 180100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20230913 | 180000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20230913 | 175900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20230913 | 175800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20230913 | 175700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20230913 | 175600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20230913 | 175500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20230913 | 175400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20230913 | 175300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20230913 | 175200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20230913 | 175100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20230913 | 175000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20230913 | 174900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20230913 | 174800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20230913 | 174700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20230913 | 174600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20230913 | 174500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20230913 | 174400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20230913 | 174300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20230913 | 174200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20230913 | 174100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20230913 | 174000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20230913 | 173900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20230913 | 173800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20230913 | 173700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20230913 | 173600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20230913 | 173500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20230913 | 173400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20230913 | 173300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 93 | 20230913 | 173200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20230913 | 173100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20230913 | 173000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20230913 | 172900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20230913 | 172800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20230913 | 172700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20230913 | 172600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20230913 | 172500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20230913 | 172400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20230913 | 172300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20230913 | 172200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20230913 | 172100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20230913 | 172000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20230913 | 171900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20230913 | 171800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20230913 | 171700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20230913 | 171600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20230913 | 171500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20230913 | 171400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20230913 | 171300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20230913 | 171200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20230913 | 171100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20230913 | 171000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20230913 | 170900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20230913 | 170800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20230913 | 170700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20230913 | 170600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20230913 | 170500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20230913 | 170400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20230913 | 170300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 123 | 20230913 | 170200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20230913 | 170100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20230913 | 170000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20230913 | 165900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20230913 | 165800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20230913 | 165700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20230913 | 165600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20230913 | 165500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20230913 | 165400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20230913 | 165300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20230913 | 165200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20230913 | 165100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20230913 | 165000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20230913 | 164900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20230913 | 164800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20230913 | 164700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20230913 | 164600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20230913 | 164500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20230913 | 164400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20230913 | 164300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20230913 | 164200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20230913 | 164100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20230913 | 164000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20230913 | 163900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20230913 | 163800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20230913 | 163700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20230913 | 163600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20230913 | 163500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20230913 | 163400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20230913 | 163300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 153 | 20230913 | 163200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20230913 | 163100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20230913 | 163000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20230913 | 162900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20230913 | 162800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20230913 | 162700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20230913 | 162600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20230913 | 162500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20230913 | 162400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20230913 | 162300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20230913 | 162200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20230913 | 162100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20230913 | 162000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20230913 | 161900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20230913 | 161800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20230913 | 161700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20230913 | 161600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20230913 | 161500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20230913 | 161400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20230913 | 161300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20230913 | 161200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20230913 | 161100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20230913 | 161000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20230913 | 160900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20230913 | 160800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20230913 | 160700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20230913 | 160600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20230913 | 160500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20230913 | 160400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20230913 | 160300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 183 | 20230913 | 160200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20230913 | 160100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20230913 | 160000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20230913 | 155900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20230913 | 155800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20230913 | 155700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20230913 | 155600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20230913 | 155500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20230913 | 155400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20230913 | 155300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20230913 | 155200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20230913 | 155100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20230913 | 155000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20230913 | 154900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20230913 | 154800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20230913 | 154700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20230913 | 154600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20230913 | 154500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20230913 | 154400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20230913 | 154300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20230913 | 154200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20230913 | 154100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20230913 | 154000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20230913 | 153900 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20230913 | 153800 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20230913 | 153700 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20230913 | 153600 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20230913 | 153500 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20230913 | 153400 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20230913 | 153300 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 213 | 20230913 | 153200 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20230913 | 153100 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20230913 | 153000 | 25278424850 | 31500 | 31500 | 31500 | 31500 | 72365 |
| 216 | 20230913 | 152900 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20230913 | 152800 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20230913 | 152700 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20230913 | 152600 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20230913 | 152500 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20230913 | 152400 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20230913 | 152300 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20230913 | 152200 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20230913 | 152100 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20230913 | 152000 | 22998927350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20230913 | 151900 | 22998927350 | 31600 | 31550 | 31600 | 31550 | 4322 |
| 227 | 20230913 | 151800 | 22862450450 | 31600 | 31600 | 31600 | 31550 | 1399 |
| 228 | 20230913 | 151700 | 22818283750 | 31600 | 31600 | 31600 | 31550 | 1619 |
| 229 | 20230913 | 151600 | 22767148850 | 31600 | 31600 | 31600 | 31550 | 734 |
| 230 | 20230913 | 151500 | 22743972700 | 31550 | 31550 | 31600 | 31550 | 506 |
| 231 | 20230913 | 151400 | 22727986250 | 31600 | 31600 | 31650 | 31600 | 4170 |
| 232 | 20230913 | 151300 | 22596204950 | 31600 | 31600 | 31650 | 31600 | 1581 |
| 233 | 20230913 | 151200 | 22546238350 | 31600 | 31650 | 31650 | 31600 | 1239 |
| 234 | 20230913 | 151100 | 22507082850 | 31600 | 31600 | 31650 | 31600 | 842 |
| 235 | 20230913 | 151000 | 22480472300 | 31650 | 31600 | 31650 | 31600 | 1133 |
| 236 | 20230913 | 150900 | 22444641800 | 31650 | 31600 | 31650 | 31600 | 1266 |
| 237 | 20230913 | 150800 | 22404628800 | 31600 | 31600 | 31650 | 31600 | 698 |
| 238 | 20230913 | 150700 | 22382566350 | 31650 | 31650 | 31650 | 31600 | 1118 |
| 239 | 20230913 | 150600 | 22347217500 | 31600 | 31600 | 31650 | 31600 | 1019 |
| 240 | 20230913 | 150500 | 22315010050 | 31650 | 31600 | 31650 | 31600 | 1571 |
| 241 | 20230913 | 150400 | 22265348400 | 31600 | 31600 | 31650 | 31600 | 790 |
| 242 | 20230913 | 150300 | 22240376950 | 31600 | 31650 | 31650 | 31600 | 1337 |
| 243 | 20230913 | 150200 | 22198110700 | 31650 | 31650 | 31650 | 31600 | 1549 |
| 244 | 20230913 | 150100 | 22149105600 | 31650 | 31650 | 31650 | 31600 | 404 |
| 245 | 20230913 | 150000 | 22136334200 | 31650 | 31650 | 31650 | 31600 | 426 |
| 246 | 20230913 | 145900 | 22122861950 | 31600 | 31550 | 31650 | 31550 | 7536 |
| 247 | 20230913 | 145800 | 21884726400 | 31550 | 31600 | 31600 | 31550 | 756 |
| 248 | 20230913 | 145700 | 21860872050 | 31600 | 31550 | 31600 | 31550 | 778 |
| 249 | 20230913 | 145600 | 21836322350 | 31550 | 31550 | 31600 | 31550 | 868 |
| 250 | 20230913 | 145500 | 21808930850 | 31600 | 31600 | 31600 | 31550 | 1757 |
| 251 | 20230913 | 145400 | 21753467750 | 31550 | 31550 | 31600 | 31550 | 822 |
| 252 | 20230913 | 145300 | 21727529850 | 31550 | 31550 | 31600 | 31550 | 857 |
| 253 | 20230913 | 145200 | 21700486100 | 31550 | 31550 | 31600 | 31550 | 2079 |
| 254 | 20230913 | 145100 | 21634890950 | 31550 | 31600 | 31600 | 31550 | 996 |
| 255 | 20230913 | 145000 | 21603464400 | 31550 | 31550 | 31600 | 31550 | 829 |
| 256 | 20230913 | 144900 | 21577308100 | 31550 | 31550 | 31600 | 31550 | 859 |
| 257 | 20230913 | 144800 | 21550205300 | 31550 | 31550 | 31600 | 31550 | 3941 |
| 258 | 20230913 | 144700 | 21425858450 | 31600 | 31550 | 31600 | 31550 | 887 |
| 259 | 20230913 | 144600 | 21397866100 | 31550 | 31550 | 31600 | 31550 | 984 |
| 260 | 20230913 | 144500 | 21366815300 | 31550 | 31550 | 31600 | 31550 | 897 |
| 261 | 20230913 | 144400 | 21338509900 | 31600 | 31550 | 31600 | 31550 | 727 |
| 262 | 20230913 | 144300 | 21315566850 | 31550 | 31600 | 31600 | 31550 | 761 |
| 263 | 20230913 | 144200 | 21291554400 | 31550 | 31550 | 31600 | 31550 | 980 |
| 264 | 20230913 | 144100 | 21260633100 | 31550 | 31600 | 31600 | 31550 | 802 |
| 265 | 20230913 | 144000 | 21235325750 | 31600 | 31550 | 31600 | 31550 | 2095 |
| 266 | 20230913 | 143900 | 21169151450 | 31550 | 31550 | 31600 | 31550 | 498 |
| 267 | 20230913 | 143800 | 21153436800 | 31550 | 31600 | 31600 | 31550 | 503 |
| 268 | 20230913 | 143700 | 21137559900 | 31550 | 31550 | 31600 | 31550 | 2428 |
| 269 | 20230913 | 143600 | 21060868950 | 31550 | 31550 | 31600 | 31550 | 563 |
| 270 | 20230913 | 143500 | 21043102150 | 31550 | 31600 | 31600 | 31550 | 682 |
| 271 | 20230913 | 143400 | 21021576950 | 31600 | 31600 | 31600 | 31550 | 2272 |
| 272 | 20230913 | 143300 | 20949842350 | 31600 | 31600 | 31650 | 31550 | 2669 |
| 273 | 20230913 | 143200 | 20865501450 | 31600 | 31600 | 31650 | 31600 | 2315 |
| 274 | 20230913 | 143100 | 20792346300 | 31600 | 31650 | 31650 | 31600 | 1047 |
| 275 | 20230913 | 143000 | 20759259650 | 31650 | 31600 | 31650 | 31600 | 398 |
| 276 | 20230913 | 142900 | 20746678500 | 31600 | 31600 | 31650 | 31600 | 401 |
| 277 | 20230913 | 142800 | 20734001100 | 31600 | 31650 | 31650 | 31600 | 517 |
| 278 | 20230913 | 142700 | 20717649900 | 31600 | 31550 | 31650 | 31550 | 2731 |
| 279 | 20230913 | 142600 | 20631367350 | 31600 | 31600 | 31600 | 31550 | 2489 |
| 280 | 20230913 | 142500 | 20552734800 | 31550 | 31600 | 31600 | 31550 | 3829 |
| 281 | 20230913 | 142400 | 20431924550 | 31600 | 31600 | 31600 | 31550 | 618 |
| 282 | 20230913 | 142300 | 20412425200 | 31600 | 31600 | 31600 | 31550 | 8360 |
| 283 | 20230913 | 142200 | 20148566850 | 31600 | 31600 | 31650 | 31600 | 741 |
| 284 | 20230913 | 142100 | 20125149000 | 31600 | 31650 | 31650 | 31600 | 871 |
| 285 | 20230913 | 142000 | 20097620250 | 31600 | 31550 | 31650 | 31550 | 2877 |
| 286 | 20230913 | 141900 | 20006717650 | 31600 | 31550 | 31600 | 31550 | 588 |
| 287 | 20230913 | 141800 | 19988161050 | 31600 | 31550 | 31600 | 31550 | 1041 |
| 288 | 20230913 | 141700 | 19955286300 | 31550 | 31550 | 31600 | 31550 | 639 |
| 289 | 20230913 | 141600 | 19935125550 | 31550 | 31550 | 31600 | 31550 | 789 |
| 290 | 20230913 | 141500 | 19910197500 | 31550 | 31600 | 31650 | 31550 | 1510 |
| 291 | 20230913 | 141400 | 19862483500 | 31600 | 31650 | 31650 | 31600 | 2568 |
| 292 | 20230913 | 141300 | 19781324100 | 31600 | 31550 | 31650 | 31550 | 2678 |
| 293 | 20230913 | 141200 | 19696702700 | 31550 | 31550 | 31600 | 31550 | 275 |
| 294 | 20230913 | 141100 | 19688023100 | 31550 | 31550 | 31600 | 31550 | 1733 |
| 295 | 20230913 | 141000 | 19633275450 | 31550 | 31600 | 31600 | 31550 | 263 |
| 296 | 20230913 | 140900 | 19624975100 | 31600 | 31600 | 31650 | 31550 | 8110 |
| 297 | 20230913 | 140800 | 19369036150 | 31600 | 31650 | 31650 | 31600 | 1167 |
| 298 | 20230913 | 140700 | 19332158250 | 31600 | 31600 | 31600 | 31600 | 392 |
| 299 | 20230913 | 140600 | 19319771050 | 31600 | 31600 | 31650 | 31600 | 260 |
| 300 | 20230913 | 140500 | 19311554800 | 31600 | 31600 | 31650 | 31600 | 373 |
| 301 | 20230913 | 140400 | 19299766900 | 31600 | 31600 | 31650 | 31600 | 1026 |
| 302 | 20230913 | 140300 | 19267307400 | 31650 | 31600 | 31650 | 31550 | 2166 |
| 303 | 20230913 | 140200 | 19198874550 | 31550 | 31600 | 31600 | 31550 | 1656 |
| 304 | 20230913 | 140100 | 19146564250 | 31600 | 31600 | 31650 | 31600 | 1096 |
| 305 | 20230913 | 140000 | 19111928800 | 31600 | 31650 | 31650 | 31600 | 936 |
| 306 | 20230913 | 135900 | 19082348550 | 31650 | 31600 | 31650 | 31600 | 712 |
| 307 | 20230913 | 135800 | 19059847200 | 31600 | 31600 | 31650 | 31600 | 757 |
| 308 | 20230913 | 135700 | 19035921100 | 31600 | 31600 | 31650 | 31600 | 522 |
| 309 | 20230913 | 135600 | 19019422850 | 31600 | 31600 | 31650 | 31600 | 883 |
| 310 | 20230913 | 135500 | 18991515850 | 31600 | 31600 | 31650 | 31600 | 489 |
| 311 | 20230913 | 135400 | 18976052950 | 31600 | 31650 | 31650 | 31600 | 1331 |
| 312 | 20230913 | 135300 | 18933927400 | 31650 | 31650 | 31700 | 31600 | 476 |
| 313 | 20230913 | 135200 | 18918861550 | 31650 | 31600 | 31700 | 31600 | 2097 |
| 314 | 20230913 | 135100 | 18852499500 | 31650 | 31600 | 31650 | 31600 | 395 |
| 315 | 20230913 | 135000 | 18840009400 | 31650 | 31600 | 31650 | 31600 | 249 |
| 316 | 20230913 | 134900 | 18832140600 | 31600 | 31600 | 31650 | 31600 | 333 |
| 317 | 20230913 | 134800 | 18821616600 | 31600 | 31600 | 31700 | 31600 | 823 |
| 318 | 20230913 | 134700 | 18795583400 | 31700 | 31600 | 31700 | 31600 | 1059 |
| 319 | 20230913 | 134600 | 18762084100 | 31600 | 31600 | 31650 | 31600 | 256 |
| 320 | 20230913 | 134500 | 18753992350 | 31600 | 31650 | 31650 | 31600 | 2157 |
| 321 | 20230913 | 134400 | 18685732300 | 31600 | 31600 | 31650 | 31550 | 1861 |
| 322 | 20230913 | 134300 | 18626888650 | 31600 | 31600 | 31650 | 31600 | 606 |
| 323 | 20230913 | 134200 | 18607737350 | 31600 | 31600 | 31650 | 31600 | 702 |
| 324 | 20230913 | 134100 | 18585553800 | 31600 | 31600 | 31650 | 31600 | 683 |
| 325 | 20230913 | 134000 | 18563965700 | 31650 | 31600 | 31650 | 31600 | 551 |
| 326 | 20230913 | 133900 | 18546553550 | 31600 | 31600 | 31650 | 31600 | 414 |
| 327 | 20230913 | 133800 | 18533469700 | 31600 | 31600 | 31650 | 31600 | 665 |
| 328 | 20230913 | 133700 | 18512454550 | 31600 | 31600 | 31650 | 31600 | 1106 |
| 329 | 20230913 | 133600 | 18477466850 | 31600 | 31600 | 31650 | 31600 | 659 |
| 330 | 20230913 | 133500 | 18456640850 | 31600 | 31600 | 31650 | 31600 | 348 |
| 331 | 20230913 | 133400 | 18445643800 | 31600 | 31600 | 31650 | 31600 | 249 |
| 332 | 20230913 | 133300 | 18437775100 | 31600 | 31600 | 31600 | 31600 | 223 |
| 333 | 20230913 | 133200 | 18430728300 | 31600 | 31650 | 31650 | 31550 | 602 |
| 334 | 20230913 | 133100 | 18411699050 | 31550 | 31600 | 31650 | 31550 | 2425 |
| 335 | 20230913 | 133000 | 18335082450 | 31600 | 31600 | 31650 | 31600 | 279 |
| 336 | 20230913 | 132900 | 18326265950 | 31600 | 31600 | 31650 | 31600 | 2100 |
| 337 | 20230913 | 132800 | 18259845800 | 31600 | 31600 | 31650 | 31600 | 755 |
| 338 | 20230913 | 132700 | 18235982200 | 31600 | 31600 | 31600 | 31600 | 243 |
| 339 | 20230913 | 132600 | 18228303400 | 31650 | 31600 | 31650 | 31600 | 256 |
| 340 | 20230913 | 132500 | 18220213450 | 31600 | 31650 | 31650 | 31600 | 970 |
| 341 | 20230913 | 132400 | 18189534450 | 31650 | 31700 | 31700 | 31650 | 449 |
| 342 | 20230913 | 132300 | 18175316900 | 31650 | 31650 | 31700 | 31600 | 778 |
| 343 | 20230913 | 132200 | 18150692100 | 31700 | 31700 | 31700 | 31600 | 553 |
| 344 | 20230913 | 132100 | 18133178550 | 31650 | 31700 | 31700 | 31650 | 453 |
| 345 | 20230913 | 132000 | 18118824800 | 31700 | 31600 | 31700 | 31600 | 1519 |
| 346 | 20230913 | 131900 | 18070738650 | 31600 | 31550 | 31650 | 31550 | 8128 |
| 347 | 20230913 | 131800 | 17813571000 | 31550 | 31600 | 31600 | 31550 | 2623 |
| 348 | 20230913 | 131700 | 17730687500 | 31600 | 31650 | 31650 | 31600 | 48 |
| 349 | 20230913 | 131600 | 17729170350 | 31650 | 31650 | 31750 | 31600 | 10432 |
| 350 | 20230913 | 131500 | 17398735800 | 31650 | 31650 | 31650 | 31600 | 938 |
| 351 | 20230913 | 131400 | 17369051800 | 31650 | 31600 | 31650 | 31600 | 110 |
| 352 | 20230913 | 131300 | 17365572550 | 31600 | 31550 | 31650 | 31550 | 9622 |
| 353 | 20230913 | 131200 | 17061387650 | 31550 | 31600 | 31600 | 31550 | 498 |
| 354 | 20230913 | 131100 | 17045673050 | 31550 | 31550 | 31600 | 31550 | 2398 |
| 355 | 20230913 | 131000 | 16970007750 | 31550 | 31550 | 31600 | 31550 | 704 |
| 356 | 20230913 | 130900 | 16947795200 | 31600 | 31650 | 31650 | 31550 | 1615 |
| 357 | 20230913 | 130800 | 16896781750 | 31600 | 31600 | 31600 | 31600 | 554 |
| 358 | 20230913 | 130700 | 16879275350 | 31600 | 31600 | 31650 | 31600 | 1010 |
| 359 | 20230913 | 130600 | 16847359050 | 31650 | 31600 | 31650 | 31600 | 1002 |
| 360 | 20230913 | 130500 | 16815690200 | 31650 | 31600 | 31650 | 31600 | 407 |
| 361 | 20230913 | 130400 | 16802819650 | 31600 | 31600 | 31650 | 31600 | 208 |
| 362 | 20230913 | 130300 | 16796240500 | 31650 | 31600 | 31650 | 31600 | 336 |
| 363 | 20230913 | 130200 | 16785616700 | 31600 | 31650 | 31650 | 31600 | 529 |
| 364 | 20230913 | 130100 | 16768894450 | 31600 | 31600 | 31650 | 31600 | 413 |
| 365 | 20230913 | 130000 | 16755838050 | 31600 | 31600 | 31650 | 31600 | 646 |
| 366 | 20230913 | 125900 | 16735422450 | 31650 | 31600 | 31650 | 31600 | 489 |
| 367 | 20230913 | 125800 | 16719969000 | 31650 | 31700 | 31700 | 31600 | 858 |
| 368 | 20230913 | 125700 | 16692812000 | 31700 | 31550 | 31700 | 31550 | 13201 |
| 369 | 20230913 | 125600 | 16275388200 | 31550 | 31550 | 31600 | 31550 | 11063 |
| 370 | 20230913 | 125500 | 15926293200 | 31550 | 31550 | 31550 | 31550 | 6425 |
| 371 | 20230913 | 125400 | 15723584450 | 31550 | 31550 | 31600 | 31550 | 54 |
| 372 | 20230913 | 125300 | 15721880350 | 31550 | 31550 | 31600 | 31550 | 468 |
| 373 | 20230913 | 125200 | 15707113050 | 31550 | 31550 | 31600 | 31550 | 115 |
| 374 | 20230913 | 125100 | 15703482050 | 31550 | 31600 | 31600 | 31550 | 1033 |
| 375 | 20230913 | 125000 | 15670883950 | 31600 | 31600 | 31600 | 31550 | 588 |
| 376 | 20230913 | 124900 | 15652313450 | 31550 | 31550 | 31600 | 31550 | 2649 |
| 377 | 20230913 | 124800 | 15568609100 | 31550 | 31600 | 31600 | 31550 | 413 |
| 378 | 20230913 | 124700 | 15555562350 | 31600 | 31550 | 31650 | 31550 | 15937 |
| 379 | 20230913 | 124600 | 15052184000 | 31600 | 31600 | 31600 | 31550 | 409 |
| 380 | 20230913 | 124500 | 15039276250 | 31550 | 31550 | 31600 | 31550 | 408 |
| 381 | 20230913 | 124400 | 15026402900 | 31550 | 31600 | 31600 | 31550 | 1296 |
| 382 | 20230913 | 124300 | 14985450450 | 31600 | 31600 | 31650 | 31550 | 5901 |
| 383 | 20230913 | 124200 | 14799025900 | 31600 | 31650 | 31650 | 31600 | 228 |
| 384 | 20230913 | 124100 | 14791821000 | 31650 | 31600 | 31650 | 31600 | 336 |
| 385 | 20230913 | 124000 | 14781203100 | 31600 | 31600 | 31650 | 31600 | 382 |
| 386 | 20230913 | 123900 | 14769131600 | 31600 | 31650 | 31650 | 31600 | 287 |
| 387 | 20230913 | 123800 | 14760062300 | 31600 | 31600 | 31650 | 31600 | 234 |
| 388 | 20230913 | 123700 | 14752667300 | 31650 | 31600 | 31650 | 31600 | 97 |
| 389 | 20230913 | 123600 | 14749599450 | 31600 | 31600 | 31650 | 31600 | 443 |
| 390 | 20230913 | 123500 | 14735585600 | 31600 | 31600 | 31650 | 31600 | 68 |
| 391 | 20230913 | 123400 | 14733436450 | 31600 | 31650 | 31650 | 31600 | 65 |
| 392 | 20230913 | 123300 | 14731380900 | 31650 | 31600 | 31650 | 31600 | 399 |
| 393 | 20230913 | 123200 | 14718755200 | 31650 | 31600 | 31650 | 31600 | 4018 |
| 394 | 20230913 | 123100 | 14591621800 | 31600 | 31600 | 31650 | 31600 | 2533 |
| 395 | 20230913 | 123000 | 14511573700 | 31650 | 31600 | 31650 | 31600 | 278 |
| 396 | 20230913 | 122900 | 14502787600 | 31650 | 31600 | 31650 | 31600 | 117 |
| 397 | 20230913 | 122800 | 14499089000 | 31600 | 31600 | 31650 | 31600 | 213 |
| 398 | 20230913 | 122700 | 14492357350 | 31600 | 31600 | 31650 | 31600 | 60 |
| 399 | 20230913 | 122600 | 14490461000 | 31650 | 31650 | 31650 | 31600 | 269 |
| 400 | 20230913 | 122500 | 14481958600 | 31650 | 31600 | 31650 | 31600 | 209 |
| 401 | 20230913 | 122400 | 14475353650 | 31600 | 31650 | 31700 | 31600 | 1349 |
| 402 | 20230913 | 122300 | 14432658900 | 31650 | 31700 | 31700 | 31650 | 725 |
| 403 | 20230913 | 122200 | 14409711150 | 31650 | 31650 | 31700 | 31650 | 254 |
| 404 | 20230913 | 122100 | 14401663800 | 31650 | 31700 | 31700 | 31650 | 263 |
| 405 | 20230913 | 122000 | 14393338900 | 31650 | 31600 | 31700 | 31600 | 2340 |
| 406 | 20230913 | 121900 | 14319270400 | 31650 | 31650 | 31700 | 31650 | 2865 |
| 407 | 20230913 | 121800 | 14228590200 | 31700 | 31650 | 31700 | 31650 | 177 |
| 408 | 20230913 | 121700 | 14222987800 | 31650 | 31700 | 31700 | 31650 | 472 |
| 409 | 20230913 | 121600 | 14208042550 | 31650 | 31650 | 31700 | 31600 | 3026 |
| 410 | 20230913 | 121500 | 14112256600 | 31650 | 31600 | 31650 | 31600 | 485 |
| 411 | 20230913 | 121400 | 14096907150 | 31650 | 31550 | 31700 | 31550 | 6463 |
| 412 | 20230913 | 121300 | 13892652750 | 31550 | 31550 | 31600 | 31550 | 541 |
| 413 | 20230913 | 121200 | 13875582850 | 31600 | 31600 | 31600 | 31550 | 297 |
| 414 | 20230913 | 121100 | 13866211850 | 31550 | 31600 | 31600 | 31550 | 2029 |
| 415 | 20230913 | 121000 | 13802194550 | 31550 | 31600 | 31600 | 31550 | 351 |
| 416 | 20230913 | 120900 | 13791119450 | 31550 | 31600 | 31600 | 31550 | 7596 |
| 417 | 20230913 | 120800 | 13551299950 | 31650 | 31600 | 31650 | 31600 | 788 |
| 418 | 20230913 | 120700 | 13526396750 | 31600 | 31600 | 31650 | 31600 | 201 |
| 419 | 20230913 | 120600 | 13520044750 | 31600 | 31600 | 31650 | 31600 | 91 |
| 420 | 20230913 | 120500 | 13517168650 | 31650 | 31650 | 31650 | 31600 | 48 |
| 421 | 20230913 | 120400 | 13515651400 | 31600 | 31650 | 31700 | 31600 | 4850 |
| 422 | 20230913 | 120300 | 13362136650 | 31700 | 31600 | 31700 | 31600 | 2531 |
| 423 | 20230913 | 120200 | 13282010450 | 31600 | 31550 | 31650 | 31550 | 310 |
| 424 | 20230913 | 120100 | 13272199550 | 31600 | 31600 | 31650 | 31550 | 3288 |
| 425 | 20230913 | 120000 | 13168285650 | 31600 | 31550 | 31600 | 31550 | 417 |
| 426 | 20230913 | 115900 | 13155110700 | 31550 | 31600 | 31600 | 31550 | 137 |
| 427 | 20230913 | 115800 | 13150784200 | 31600 | 31550 | 31600 | 31550 | 1290 |
| 428 | 20230913 | 115700 | 13110068550 | 31550 | 31550 | 31600 | 31550 | 70 |
| 429 | 20230913 | 115600 | 13107858000 | 31550 | 31550 | 31600 | 31500 | 4411 |
| 430 | 20230913 | 115500 | 12968610300 | 31550 | 31550 | 31600 | 31550 | 306 |
| 431 | 20230913 | 115400 | 12958955600 | 31550 | 31550 | 31600 | 31550 | 813 |
| 432 | 20230913 | 115300 | 12933282650 | 31550 | 31550 | 31550 | 31550 | 477 |
| 433 | 20230913 | 115200 | 12918233300 | 31550 | 31550 | 31600 | 31550 | 105 |
| 434 | 20230913 | 115100 | 12914919350 | 31550 | 31550 | 31600 | 31550 | 95 |
| 435 | 20230913 | 115000 | 12911918000 | 31600 | 31600 | 31600 | 31550 | 1762 |
| 436 | 20230913 | 114900 | 12856244800 | 31550 | 31550 | 31600 | 31550 | 159 |
| 437 | 20230913 | 114800 | 12851228050 | 31550 | 31550 | 31600 | 31550 | 62 |
| 438 | 20230913 | 114700 | 12849271700 | 31600 | 31550 | 31600 | 31550 | 698 |
| 439 | 20230913 | 114600 | 12827246950 | 31550 | 31550 | 31600 | 31550 | 241 |
| 440 | 20230913 | 114500 | 12819643150 | 31550 | 31600 | 31600 | 31550 | 81 |
| 441 | 20230913 | 114400 | 12817086100 | 31600 | 31550 | 31600 | 31550 | 43 |
| 442 | 20230913 | 114300 | 12815729100 | 31550 | 31500 | 31550 | 31500 | 2576 |
| 443 | 20230913 | 114200 | 12734458150 | 31500 | 31500 | 31500 | 31450 | 5914 |
| 444 | 20230913 | 114100 | 12548169650 | 31500 | 31500 | 31550 | 31500 | 998 |
| 445 | 20230913 | 114000 | 12516729300 | 31500 | 31500 | 31550 | 31500 | 110 |
| 446 | 20230913 | 113900 | 12513264050 | 31500 | 31500 | 31550 | 31500 | 42 |
| 447 | 20230913 | 113800 | 12511940750 | 31500 | 31500 | 31550 | 31500 | 148 |
| 448 | 20230913 | 113700 | 12507278450 | 31500 | 31500 | 31550 | 31500 | 174 |
| 449 | 20230913 | 113600 | 12501797400 | 31550 | 31500 | 31550 | 31500 | 39 |
| 450 | 20230913 | 113500 | 12500568500 | 31500 | 31450 | 31550 | 31450 | 6900 |
| 451 | 20230913 | 113400 | 12283166550 | 31450 | 31450 | 31500 | 31450 | 784 |
| 452 | 20230913 | 113300 | 12258503650 | 31450 | 31450 | 31500 | 31450 | 222 |
| 453 | 20230913 | 113200 | 12251521500 | 31450 | 31450 | 31500 | 31450 | 1471 |
| 454 | 20230913 | 113100 | 12205248900 | 31450 | 31450 | 31500 | 31450 | 640 |
| 455 | 20230913 | 113000 | 12185108300 | 31450 | 31500 | 31500 | 31450 | 1064 |
| 456 | 20230913 | 112900 | 12151644450 | 31450 | 31450 | 31500 | 31450 | 459 |
| 457 | 20230913 | 112800 | 12137208600 | 31450 | 31500 | 31500 | 31450 | 11367 |
| 458 | 20230913 | 112700 | 11779458400 | 31500 | 31500 | 31550 | 31500 | 189 |
| 459 | 20230913 | 112600 | 11773496750 | 31500 | 31500 | 31550 | 31500 | 428 |
| 460 | 20230913 | 112500 | 11760013850 | 31500 | 31550 | 31550 | 31500 | 26 |
| 461 | 20230913 | 112400 | 11759194200 | 31500 | 31550 | 31550 | 31500 | 154 |
| 462 | 20230913 | 112300 | 11754338950 | 31550 | 31500 | 31550 | 31450 | 7688 |
| 463 | 20230913 | 112200 | 11512173100 | 31450 | 31450 | 31500 | 31450 | 151 |
| 464 | 20230913 | 112100 | 11507423900 | 31450 | 31450 | 31500 | 31450 | 1573 |
| 465 | 20230913 | 112000 | 11457909600 | 31450 | 31450 | 31500 | 31450 | 486 |
| 466 | 20230913 | 111900 | 11442624600 | 31450 | 31450 | 31500 | 31450 | 2514 |
| 467 | 20230913 | 111800 | 11363554100 | 31500 | 31450 | 31500 | 31450 | 426 |
| 468 | 20230913 | 111700 | 11350140800 | 31450 | 31450 | 31500 | 31450 | 2379 |
| 469 | 20230913 | 111600 | 11275321150 | 31450 | 31450 | 31500 | 31450 | 858 |
| 470 | 20230913 | 111500 | 11248324150 | 31450 | 31500 | 31500 | 31450 | 1546 |
| 471 | 20230913 | 111400 | 11199626600 | 31500 | 31500 | 31500 | 31500 | 3068 |
| 472 | 20230913 | 111300 | 11102984600 | 31500 | 31500 | 31550 | 31500 | 903 |
| 473 | 20230913 | 111200 | 11074540050 | 31500 | 31500 | 31550 | 31500 | 495 |
| 474 | 20230913 | 111100 | 11058947400 | 31500 | 31550 | 31550 | 31500 | 4888 |
| 475 | 20230913 | 111000 | 10904837950 | 31550 | 31550 | 31550 | 31550 | 671 |
| 476 | 20230913 | 110900 | 10883667900 | 31550 | 31550 | 31600 | 31550 | 1183 |
| 477 | 20230913 | 110800 | 10846344100 | 31550 | 31550 | 31600 | 31550 | 544 |
| 478 | 20230913 | 110700 | 10829180850 | 31550 | 31550 | 31550 | 31550 | 469 |
| 479 | 20230913 | 110600 | 10814383900 | 31600 | 31550 | 31600 | 31550 | 625 |
| 480 | 20230913 | 110500 | 10794665050 | 31550 | 31550 | 31550 | 31550 | 1168 |
| 481 | 20230913 | 110400 | 10757814650 | 31550 | 31600 | 31600 | 31550 | 465 |
| 482 | 20230913 | 110300 | 10743143700 | 31550 | 31550 | 31550 | 31550 | 2515 |
| 483 | 20230913 | 110200 | 10663795450 | 31600 | 31550 | 31600 | 31550 | 421 |
| 484 | 20230913 | 110100 | 10650500700 | 31550 | 31550 | 31600 | 31550 | 990 |
| 485 | 20230913 | 110000 | 10619221650 | 31550 | 31550 | 31550 | 31550 | 248 |
| 486 | 20230913 | 105900 | 10611397250 | 31550 | 31550 | 31600 | 31550 | 194 |
| 487 | 20230913 | 105800 | 10605272100 | 31550 | 31550 | 31600 | 31550 | 529 |
| 488 | 20230913 | 105700 | 10588565050 | 31600 | 31550 | 31600 | 31550 | 332 |
| 489 | 20230913 | 105600 | 10578081400 | 31550 | 31500 | 31600 | 31500 | 3395 |
| 490 | 20230913 | 105500 | 10470972550 | 31550 | 31500 | 31550 | 31500 | 761 |
| 491 | 20230913 | 105400 | 10447000800 | 31500 | 31500 | 31550 | 31450 | 8064 |
| 492 | 20230913 | 105300 | 10192998900 | 31500 | 31500 | 31550 | 31500 | 157 |
| 493 | 20230913 | 105200 | 10188053350 | 31500 | 31500 | 31550 | 31500 | 579 |
| 494 | 20230913 | 105100 | 10169795150 | 31500 | 31500 | 31550 | 31500 | 174 |
| 495 | 20230913 | 105000 | 10164314100 | 31500 | 31500 | 31550 | 31500 | 539 |
| 496 | 20230913 | 104900 | 10147317400 | 31550 | 31550 | 31550 | 31500 | 744 |
| 497 | 20230913 | 104800 | 10123856050 | 31550 | 31500 | 31600 | 31500 | 4321 |
| 498 | 20230913 | 104700 | 9987575500 | 31500 | 31550 | 31550 | 31500 | 839 |
| 499 | 20230913 | 104600 | 9961141650 | 31600 | 31500 | 31600 | 31500 | 26196 |
| 500 | 20230913 | 104500 | 9135833400 | 31500 | 31550 | 31550 | 31500 | 676 |
| 501 | 20230913 | 104400 | 9114508700 | 31550 | 31550 | 31600 | 31550 | 6972 |
| 502 | 20230913 | 104300 | 8894418000 | 31550 | 31550 | 31550 | 31550 | 413 |
| 503 | 20230913 | 104200 | 8881387850 | 31550 | 31550 | 31550 | 31550 | 326 |
| 504 | 20230913 | 104100 | 8871102550 | 31550 | 31550 | 31600 | 31550 | 4850 |
| 505 | 20230913 | 104000 | 8718084950 | 31550 | 31550 | 31600 | 31550 | 72 |
| 506 | 20230913 | 103900 | 8715813100 | 31550 | 31550 | 31550 | 31550 | 3699 |
| 507 | 20230913 | 103800 | 8599109650 | 31550 | 31550 | 31600 | 31550 | 551 |
| 508 | 20230913 | 103700 | 8581710950 | 31550 | 31550 | 31550 | 31500 | 6422 |
| 509 | 20230913 | 103600 | 8379120600 | 31550 | 31600 | 31600 | 31550 | 2055 |
| 510 | 20230913 | 103500 | 8314189100 | 31600 | 31650 | 31650 | 31600 | 1841 |
| 511 | 20230913 | 103400 | 8256013200 | 31650 | 31600 | 31650 | 31600 | 175 |
| 512 | 20230913 | 103300 | 8250478050 | 31600 | 31600 | 31600 | 31550 | 3265 |
| 513 | 20230913 | 103200 | 8147309200 | 31600 | 31550 | 31650 | 31500 | 7698 |
| 514 | 20230913 | 103100 | 7904322900 | 31550 | 31600 | 31600 | 31550 | 7248 |
| 515 | 20230913 | 103000 | 7675648150 | 31600 | 31550 | 31600 | 31550 | 705 |
| 516 | 20230913 | 102900 | 7653392400 | 31550 | 31600 | 31650 | 31550 | 8297 |
| 517 | 20230913 | 102800 | 7391292250 | 31600 | 31600 | 31600 | 31600 | 1987 |
| 518 | 20230913 | 102700 | 7328503050 | 31650 | 31600 | 31650 | 31600 | 293 |
| 519 | 20230913 | 102600 | 7319244200 | 31600 | 31650 | 31650 | 31600 | 1730 |
| 520 | 20230913 | 102500 | 7264523400 | 31650 | 31650 | 31700 | 31600 | 1640 |
| 521 | 20230913 | 102400 | 7212614000 | 31650 | 31650 | 31650 | 31600 | 1993 |
| 522 | 20230913 | 102300 | 7149537050 | 31650 | 31600 | 31650 | 31600 | 97 |
| 523 | 20230913 | 102200 | 7146471750 | 31600 | 31600 | 31650 | 31600 | 2408 |
| 524 | 20230913 | 102100 | 7070304500 | 31650 | 31550 | 31650 | 31550 | 221 |
| 525 | 20230913 | 102000 | 7063319100 | 31600 | 31600 | 31650 | 31550 | 980 |
| 526 | 20230913 | 101900 | 7032357550 | 31550 | 31600 | 31600 | 31550 | 19180 |
| 527 | 20230913 | 101800 | 6426322500 | 31600 | 31650 | 31650 | 31600 | 603 |
| 528 | 20230913 | 101700 | 6407266150 | 31600 | 31650 | 31650 | 31600 | 679 |
| 529 | 20230913 | 101600 | 6385792800 | 31600 | 31650 | 31650 | 31600 | 1033 |
| 530 | 20230913 | 101500 | 6353106450 | 31650 | 31650 | 31650 | 31650 | 748 |
| 531 | 20230913 | 101400 | 6329432250 | 31650 | 31650 | 31700 | 31650 | 5518 |
| 532 | 20230913 | 101300 | 6154782500 | 31650 | 31650 | 31650 | 31650 | 3814 |
| 533 | 20230913 | 101200 | 6034069400 | 31650 | 31650 | 31700 | 31650 | 985 |
| 534 | 20230913 | 101100 | 6002893400 | 31650 | 31650 | 31700 | 31650 | 1028 |
| 535 | 20230913 | 101000 | 5970357150 | 31700 | 31700 | 31750 | 31650 | 5482 |
| 536 | 20230913 | 100900 | 5796580250 | 31700 | 31700 | 31750 | 31700 | 165 |
| 537 | 20230913 | 100800 | 5791348150 | 31700 | 31700 | 31750 | 31700 | 320 |
| 538 | 20230913 | 100700 | 5781204100 | 31700 | 31700 | 31750 | 31700 | 76 |
| 539 | 20230913 | 100600 | 5778793900 | 31700 | 31700 | 31750 | 31700 | 153 |
| 540 | 20230913 | 100500 | 5773937500 | 31700 | 31750 | 31750 | 31700 | 41 |
| 541 | 20230913 | 100400 | 5772637500 | 31700 | 31700 | 31750 | 31700 | 62 |
| 542 | 20230913 | 100300 | 5770671250 | 31750 | 31800 | 31800 | 31750 | 2644 |
| 543 | 20230913 | 100200 | 5686724150 | 31800 | 31750 | 31800 | 31750 | 213 |
| 544 | 20230913 | 100100 | 5679959700 | 31750 | 31750 | 31800 | 31750 | 173 |
| 545 | 20230913 | 100000 | 5674465050 | 31800 | 31800 | 31800 | 31750 | 1098 |
| 546 | 20230913 | 095900 | 5639554600 | 31750 | 31750 | 31800 | 31750 | 89 |
| 547 | 20230913 | 095800 | 5636728500 | 31750 | 31800 | 31850 | 31750 | 1555 |
| 548 | 20230913 | 095700 | 5587294750 | 31850 | 31800 | 31850 | 31800 | 238 |
| 549 | 20230913 | 095600 | 5579720550 | 31800 | 31750 | 31850 | 31750 | 9389 |
| 550 | 20230913 | 095500 | 5281056300 | 31750 | 31750 | 31750 | 31750 | 363 |
| 551 | 20230913 | 095400 | 5269531050 | 31750 | 31800 | 31800 | 31750 | 145 |
| 552 | 20230913 | 095300 | 5264927100 | 31750 | 31800 | 31800 | 31750 | 738 |
| 553 | 20230913 | 095200 | 5241480150 | 31750 | 31750 | 31800 | 31700 | 5806 |
| 554 | 20230913 | 095100 | 5056870950 | 31750 | 31750 | 31750 | 31700 | 959 |
| 555 | 20230913 | 095000 | 5026425000 | 31750 | 31700 | 31800 | 31700 | 3694 |
| 556 | 20230913 | 094900 | 4909140900 | 31750 | 31700 | 31750 | 31700 | 579 |
| 557 | 20230913 | 094800 | 4890761950 | 31700 | 31700 | 31750 | 31700 | 414 |
| 558 | 20230913 | 094700 | 4877632750 | 31750 | 31800 | 31800 | 31750 | 1736 |
| 559 | 20230913 | 094600 | 4822514500 | 31800 | 31700 | 31800 | 31700 | 1013 |
| 560 | 20230913 | 094500 | 4790354650 | 31750 | 31750 | 31800 | 31700 | 3400 |
| 561 | 20230913 | 094400 | 4682405900 | 31800 | 31750 | 31800 | 31750 | 441 |
| 562 | 20230913 | 094300 | 4668403200 | 31750 | 31750 | 31750 | 31700 | 5050 |
| 563 | 20230913 | 094200 | 4508068350 | 31750 | 31800 | 31800 | 31700 | 559 |
| 564 | 20230913 | 094100 | 4490321950 | 31750 | 31750 | 31800 | 31750 | 683 |
| 565 | 20230913 | 094000 | 4468636150 | 31750 | 31800 | 31800 | 31700 | 2792 |
| 566 | 20230913 | 093900 | 4380013150 | 31750 | 31800 | 31800 | 31750 | 494 |
| 567 | 20230913 | 093800 | 4364320850 | 31800 | 31700 | 31850 | 31700 | 16310 |
| 568 | 20230913 | 093700 | 3846017350 | 31700 | 31650 | 31700 | 31650 | 7431 |
| 569 | 20230913 | 093600 | 3610542250 | 31700 | 31650 | 31700 | 31600 | 405 |
| 570 | 20230913 | 093500 | 3597724000 | 31650 | 31650 | 31650 | 31600 | 6429 |
| 571 | 20230913 | 093400 | 3394306100 | 31650 | 31650 | 31700 | 31650 | 908 |
| 572 | 20230913 | 093300 | 3365567850 | 31650 | 31650 | 31700 | 31650 | 860 |
| 573 | 20230913 | 093200 | 3338348700 | 31650 | 31650 | 31700 | 31650 | 2111 |
| 574 | 20230913 | 093100 | 3271535500 | 31650 | 31650 | 31650 | 31600 | 950 |
| 575 | 20230913 | 093000 | 3241468750 | 31650 | 31650 | 31650 | 31600 | 5740 |
| 576 | 20230913 | 092900 | 3059798800 | 31650 | 31700 | 31700 | 31650 | 3057 |
| 577 | 20230913 | 092800 | 2963042550 | 31650 | 31650 | 31700 | 31650 | 1584 |
| 578 | 20230913 | 092700 | 2912902950 | 31650 | 31700 | 31700 | 31650 | 174 |
| 579 | 20230913 | 092600 | 2907392400 | 31700 | 31700 | 31750 | 31650 | 1551 |
| 580 | 20230913 | 092500 | 2858229950 | 31650 | 31700 | 31700 | 31650 | 1090 |
| 581 | 20230913 | 092400 | 2823683900 | 31700 | 31650 | 31700 | 31650 | 806 |
| 582 | 20230913 | 092300 | 2798134350 | 31650 | 31700 | 31750 | 31650 | 1374 |
| 583 | 20230913 | 092200 | 2754585100 | 31700 | 31650 | 31700 | 31650 | 2310 |
| 584 | 20230913 | 092100 | 2681367200 | 31650 | 31750 | 31800 | 31650 | 3081 |
| 585 | 20230913 | 092000 | 2583684150 | 31750 | 31750 | 31750 | 31700 | 2090 |
| 586 | 20230913 | 091900 | 2517331100 | 31700 | 31750 | 31750 | 31700 | 1241 |
| 587 | 20230913 | 091800 | 2477981200 | 31700 | 31800 | 31800 | 31700 | 2679 |
| 588 | 20230913 | 091700 | 2392931900 | 31750 | 31700 | 31800 | 31700 | 3540 |
| 589 | 20230913 | 091600 | 2280551950 | 31700 | 31650 | 31750 | 31650 | 4059 |
| 590 | 20230913 | 091500 | 2151811700 | 31700 | 31700 | 31750 | 31650 | 1366 |
| 591 | 20230913 | 091400 | 2108514900 | 31700 | 31700 | 31750 | 31700 | 167 |
| 592 | 20230913 | 091300 | 2103220850 | 31700 | 31650 | 31700 | 31600 | 4042 |
| 593 | 20230913 | 091200 | 1975241850 | 31700 | 31700 | 31750 | 31650 | 2138 |
| 594 | 20230913 | 091100 | 1907469700 | 31750 | 31700 | 31750 | 31700 | 1829 |
| 595 | 20230913 | 091000 | 1849461950 | 31700 | 31650 | 31750 | 31650 | 2408 |
| 596 | 20230913 | 090900 | 1773123950 | 31600 | 31700 | 31700 | 31600 | 4768 |
| 597 | 20230913 | 090800 | 1622237200 | 31700 | 31800 | 31800 | 31650 | 3052 |
| 598 | 20230913 | 090700 | 1525452100 | 31750 | 31700 | 31750 | 31650 | 4070 |
| 599 | 20230913 | 090600 | 1396366050 | 31700 | 31800 | 31800 | 31600 | 8264 |
| 600 | 20230913 | 090500 | 1134425600 | 31750 | 31800 | 31800 | 31750 | 2961 |
| 601 | 20230913 | 090400 | 1040339650 | 31800 | 31850 | 31850 | 31700 | 7074 |
| 602 | 20230913 | 090300 | 815585400 | 31850 | 31800 | 31900 | 31800 | 3307 |
| 603 | 20230913 | 090200 | 710262500 | 31800 | 31800 | 32000 | 31800 | 8810 |
| 604 | 20230913 | 090100 | 429568650 | 31800 | 31800 | 31850 | 31800 | 1875 |
| 605 | 20230913 | 090000 | 369931150 | 31850 | 31850 | 32000 | 31750 | 11519 |