33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 3 | 20230906 | 190400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20230906 | 190300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20230906 | 190200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20230906 | 190100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20230906 | 190000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20230906 | 185900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20230906 | 185800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20230906 | 185700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20230906 | 185600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20230906 | 185500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20230906 | 185400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20230906 | 185300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20230906 | 185200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20230906 | 185100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20230906 | 185000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20230906 | 184900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20230906 | 184800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20230906 | 184700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20230906 | 184600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20230906 | 184500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20230906 | 184400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20230906 | 184300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20230906 | 184200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20230906 | 184100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20230906 | 184000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20230906 | 183900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20230906 | 183800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20230906 | 183700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20230906 | 183600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20230906 | 183500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 33 | 20230906 | 183400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20230906 | 183300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20230906 | 183200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20230906 | 183100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20230906 | 183000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20230906 | 182900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20230906 | 182800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20230906 | 182700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20230906 | 182600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20230906 | 182500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20230906 | 182400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20230906 | 182300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20230906 | 182200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20230906 | 182100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20230906 | 182000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20230906 | 181900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20230906 | 181800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20230906 | 181700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20230906 | 181600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20230906 | 181500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20230906 | 181400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20230906 | 181300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20230906 | 181200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20230906 | 181100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20230906 | 181000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20230906 | 180900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20230906 | 180800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20230906 | 180700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20230906 | 180600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20230906 | 180500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 63 | 20230906 | 180400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20230906 | 180300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20230906 | 180200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20230906 | 180100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20230906 | 180000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20230906 | 175900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20230906 | 175800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20230906 | 175700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20230906 | 175600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20230906 | 175500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20230906 | 175400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20230906 | 175300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20230906 | 175200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20230906 | 175100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20230906 | 175000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20230906 | 174900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20230906 | 174800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20230906 | 174700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20230906 | 174600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20230906 | 174500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20230906 | 174400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20230906 | 174300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20230906 | 174200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20230906 | 174100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20230906 | 174000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20230906 | 173900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20230906 | 173800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20230906 | 173700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20230906 | 173600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20230906 | 173500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 93 | 20230906 | 173400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20230906 | 173300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20230906 | 173200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20230906 | 173100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20230906 | 173000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20230906 | 172900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20230906 | 172800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20230906 | 172700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20230906 | 172600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20230906 | 172500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20230906 | 172400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20230906 | 172300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20230906 | 172200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20230906 | 172100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20230906 | 172000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20230906 | 171900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20230906 | 171800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20230906 | 171700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20230906 | 171600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20230906 | 171500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20230906 | 171400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20230906 | 171300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20230906 | 171200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20230906 | 171100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20230906 | 171000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20230906 | 170900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20230906 | 170800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20230906 | 170700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20230906 | 170600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20230906 | 170500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 123 | 20230906 | 170400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20230906 | 170300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20230906 | 170200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20230906 | 170100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20230906 | 170000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20230906 | 165900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20230906 | 165800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20230906 | 165700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20230906 | 165600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20230906 | 165500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20230906 | 165400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20230906 | 165300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20230906 | 165200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20230906 | 165100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20230906 | 165000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20230906 | 164900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20230906 | 164800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20230906 | 164700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20230906 | 164600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20230906 | 164500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20230906 | 164400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20230906 | 164300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20230906 | 164200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20230906 | 164100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20230906 | 164000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20230906 | 163900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20230906 | 163800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20230906 | 163700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20230906 | 163600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20230906 | 163500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 153 | 20230906 | 163400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20230906 | 163300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20230906 | 163200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20230906 | 163100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20230906 | 163000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20230906 | 162900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20230906 | 162800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20230906 | 162700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20230906 | 162600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20230906 | 162500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20230906 | 162400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20230906 | 162300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20230906 | 162200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20230906 | 162100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20230906 | 162000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20230906 | 161900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20230906 | 161800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20230906 | 161700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20230906 | 161600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20230906 | 161500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20230906 | 161400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20230906 | 161300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20230906 | 161200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20230906 | 161100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20230906 | 161000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20230906 | 160900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20230906 | 160800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20230906 | 160700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20230906 | 160600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20230906 | 160500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 183 | 20230906 | 160400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20230906 | 160300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20230906 | 160200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20230906 | 160100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20230906 | 160000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20230906 | 155900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20230906 | 155800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20230906 | 155700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20230906 | 155600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20230906 | 155500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20230906 | 155400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20230906 | 155300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20230906 | 155200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20230906 | 155100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20230906 | 155000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20230906 | 154900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20230906 | 154800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20230906 | 154700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20230906 | 154600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20230906 | 154500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20230906 | 154400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20230906 | 154300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20230906 | 154200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20230906 | 154100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20230906 | 154000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20230906 | 153900 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20230906 | 153800 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20230906 | 153700 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20230906 | 153600 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20230906 | 153500 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 213 | 20230906 | 153400 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20230906 | 153300 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20230906 | 153200 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20230906 | 153100 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20230906 | 153000 | 27622413850 | 32050 | 32050 | 32050 | 32050 | 30825 |
| 218 | 20230906 | 152900 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20230906 | 152800 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20230906 | 152700 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20230906 | 152600 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20230906 | 152500 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20230906 | 152400 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20230906 | 152300 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20230906 | 152200 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20230906 | 152100 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20230906 | 152000 | 26634472600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20230906 | 151900 | 26634472600 | 32000 | 32000 | 32000 | 31950 | 573 |
| 229 | 20230906 | 151800 | 26616136650 | 32000 | 32000 | 32000 | 31950 | 1420 |
| 230 | 20230906 | 151700 | 26570727950 | 31950 | 32000 | 32000 | 31950 | 5681 |
| 231 | 20230906 | 151600 | 26388965400 | 32000 | 32000 | 32000 | 31950 | 916 |
| 232 | 20230906 | 151500 | 26359682050 | 32000 | 31950 | 32000 | 31950 | 1336 |
| 233 | 20230906 | 151400 | 26316984300 | 32000 | 31950 | 32000 | 31950 | 1354 |
| 234 | 20230906 | 151300 | 26273709850 | 31950 | 32000 | 32000 | 31950 | 954 |
| 235 | 20230906 | 151200 | 26243216900 | 31950 | 31950 | 32000 | 31950 | 1314 |
| 236 | 20230906 | 151100 | 26201222250 | 32000 | 32000 | 32000 | 31950 | 781 |
| 237 | 20230906 | 151000 | 26176257800 | 32000 | 31950 | 32000 | 31950 | 2624 |
| 238 | 20230906 | 150900 | 26092405050 | 32000 | 31950 | 32000 | 31950 | 1571 |
| 239 | 20230906 | 150800 | 26042200150 | 32000 | 31950 | 32000 | 31950 | 1239 |
| 240 | 20230906 | 150700 | 26002599850 | 32000 | 31950 | 32000 | 31950 | 2079 |
| 241 | 20230906 | 150600 | 25936163400 | 32000 | 31900 | 32000 | 31900 | 2723 |
| 242 | 20230906 | 150500 | 25849139500 | 31950 | 31950 | 31950 | 31900 | 1097 |
| 243 | 20230906 | 150400 | 25814130250 | 31900 | 31950 | 31950 | 31900 | 1034 |
| 244 | 20230906 | 150300 | 25781137350 | 31950 | 31900 | 32000 | 31900 | 2223 |
| 245 | 20230906 | 150200 | 25710131150 | 31900 | 31900 | 31950 | 31900 | 809 |
| 246 | 20230906 | 150100 | 25684316500 | 31950 | 31900 | 31950 | 31900 | 1054 |
| 247 | 20230906 | 150000 | 25650686000 | 31950 | 31950 | 31950 | 31900 | 697 |
| 248 | 20230906 | 145900 | 25628439750 | 31900 | 31950 | 31950 | 31900 | 1104 |
| 249 | 20230906 | 145800 | 25593215250 | 31950 | 32000 | 32000 | 31950 | 2355 |
| 250 | 20230906 | 145700 | 25517960050 | 32000 | 31900 | 32000 | 31900 | 1572 |
| 251 | 20230906 | 145600 | 25467712550 | 32000 | 31950 | 32000 | 31950 | 10384 |
| 252 | 20230906 | 145500 | 25135464850 | 32000 | 31950 | 32000 | 31950 | 2700 |
| 253 | 20230906 | 145400 | 25049174550 | 31950 | 31900 | 32000 | 31900 | 11791 |
| 254 | 20230906 | 145300 | 24672456350 | 31950 | 31900 | 31950 | 31900 | 1674 |
| 255 | 20230906 | 145200 | 24619037800 | 31950 | 31950 | 31950 | 31900 | 791 |
| 256 | 20230906 | 145100 | 24593788950 | 31950 | 31950 | 31950 | 31900 | 4834 |
| 257 | 20230906 | 145000 | 24439402200 | 31950 | 31850 | 31950 | 31850 | 4417 |
| 258 | 20230906 | 144900 | 24298495550 | 31900 | 31850 | 31900 | 31800 | 2667 |
| 259 | 20230906 | 144800 | 24213573650 | 31850 | 31800 | 31850 | 31800 | 3487 |
| 260 | 20230906 | 144700 | 24102643250 | 31850 | 31850 | 31850 | 31800 | 1782 |
| 261 | 20230906 | 144600 | 24045917000 | 31850 | 31850 | 31850 | 31800 | 1143 |
| 262 | 20230906 | 144500 | 24009552050 | 31850 | 31800 | 31850 | 31800 | 1517 |
| 263 | 20230906 | 144400 | 23961290400 | 31850 | 31850 | 31850 | 31800 | 1071 |
| 264 | 20230906 | 144300 | 23927217350 | 31850 | 31850 | 31850 | 31800 | 3592 |
| 265 | 20230906 | 144200 | 23812952000 | 31800 | 31850 | 31850 | 31800 | 1735 |
| 266 | 20230906 | 144100 | 23757762000 | 31850 | 31850 | 31850 | 31800 | 1324 |
| 267 | 20230906 | 144000 | 23715648400 | 31850 | 31850 | 31850 | 31800 | 1741 |
| 268 | 20230906 | 143900 | 23660262750 | 31850 | 31800 | 31850 | 31800 | 886 |
| 269 | 20230906 | 143800 | 23632071350 | 31850 | 31800 | 31850 | 31800 | 966 |
| 270 | 20230906 | 143700 | 23601343350 | 31850 | 31850 | 31850 | 31800 | 2412 |
| 271 | 20230906 | 143600 | 23524616350 | 31850 | 31850 | 31850 | 31800 | 919 |
| 272 | 20230906 | 143500 | 23495376250 | 31800 | 31850 | 31850 | 31800 | 1956 |
| 273 | 20230906 | 143400 | 23433135550 | 31850 | 31800 | 31850 | 31800 | 1064 |
| 274 | 20230906 | 143300 | 23399280250 | 31800 | 31850 | 31850 | 31800 | 732 |
| 275 | 20230906 | 143200 | 23375988600 | 31850 | 31850 | 31850 | 31800 | 1509 |
| 276 | 20230906 | 143100 | 23327989800 | 31850 | 31850 | 31850 | 31800 | 995 |
| 277 | 20230906 | 143000 | 23296331850 | 31850 | 31850 | 31850 | 31800 | 1409 |
| 278 | 20230906 | 142900 | 23251505850 | 31800 | 31850 | 31850 | 31800 | 1365 |
| 279 | 20230906 | 142800 | 23208080300 | 31850 | 31850 | 31850 | 31800 | 825 |
| 280 | 20230906 | 142700 | 23181825900 | 31800 | 31800 | 31850 | 31750 | 1290 |
| 281 | 20230906 | 142600 | 23140798000 | 31800 | 31800 | 31850 | 31750 | 765 |
| 282 | 20230906 | 142500 | 23116466400 | 31750 | 31800 | 31850 | 31750 | 1066 |
| 283 | 20230906 | 142400 | 23082578250 | 31800 | 31800 | 31850 | 31750 | 1097 |
| 284 | 20230906 | 142300 | 23047702200 | 31850 | 31850 | 31850 | 31750 | 953 |
| 285 | 20230906 | 142200 | 23017396750 | 31750 | 31800 | 31850 | 31750 | 1663 |
| 286 | 20230906 | 142100 | 22964512450 | 31800 | 31850 | 31850 | 31800 | 1379 |
| 287 | 20230906 | 142000 | 22920640500 | 31850 | 31750 | 31850 | 31750 | 350 |
| 288 | 20230906 | 141900 | 22909519450 | 31850 | 31800 | 31850 | 31750 | 1262 |
| 289 | 20230906 | 141800 | 22869380300 | 31800 | 31850 | 31850 | 31750 | 1044 |
| 290 | 20230906 | 141700 | 22836183950 | 31850 | 31800 | 31850 | 31750 | 950 |
| 291 | 20230906 | 141600 | 22805995750 | 31800 | 31750 | 31850 | 31750 | 1966 |
| 292 | 20230906 | 141500 | 22743491700 | 31800 | 31750 | 31850 | 31750 | 1675 |
| 293 | 20230906 | 141400 | 22690268200 | 31750 | 31750 | 31850 | 31750 | 1774 |
| 294 | 20230906 | 141300 | 22633903550 | 31800 | 31850 | 31850 | 31750 | 1104 |
| 295 | 20230906 | 141200 | 22598805150 | 31850 | 31800 | 31850 | 31750 | 766 |
| 296 | 20230906 | 141100 | 22574439150 | 31800 | 31750 | 31850 | 31750 | 1441 |
| 297 | 20230906 | 141000 | 22528622750 | 31850 | 31800 | 31850 | 31750 | 1150 |
| 298 | 20230906 | 140900 | 22492036800 | 31850 | 31800 | 31850 | 31750 | 904 |
| 299 | 20230906 | 140800 | 22463270500 | 31800 | 31800 | 31850 | 31750 | 1083 |
| 300 | 20230906 | 140700 | 22428818250 | 31850 | 31750 | 31850 | 31750 | 1276 |
| 301 | 20230906 | 140600 | 22388260350 | 31800 | 31750 | 31850 | 31750 | 1103 |
| 302 | 20230906 | 140500 | 22353208600 | 31800 | 31800 | 31800 | 31750 | 939 |
| 303 | 20230906 | 140400 | 22323375900 | 31800 | 31750 | 31800 | 31750 | 933 |
| 304 | 20230906 | 140300 | 22293731550 | 31800 | 31750 | 31850 | 31750 | 1053 |
| 305 | 20230906 | 140200 | 22260264950 | 31750 | 31750 | 31800 | 31750 | 1501 |
| 306 | 20230906 | 140100 | 22212579150 | 31800 | 31750 | 31850 | 31750 | 875 |
| 307 | 20230906 | 140000 | 22184776100 | 31800 | 31850 | 31850 | 31750 | 877 |
| 308 | 20230906 | 135900 | 22156903500 | 31750 | 31800 | 31850 | 31750 | 3464 |
| 309 | 20230906 | 135800 | 22046897100 | 31850 | 31800 | 31850 | 31800 | 626 |
| 310 | 20230906 | 135700 | 22026978600 | 31800 | 31750 | 31850 | 31750 | 1657 |
| 311 | 20230906 | 135600 | 21974327800 | 31800 | 31750 | 31800 | 31750 | 938 |
| 312 | 20230906 | 135500 | 21944526450 | 31800 | 31750 | 31850 | 31750 | 602 |
| 313 | 20230906 | 135400 | 21925388350 | 31800 | 31800 | 31850 | 31750 | 701 |
| 314 | 20230906 | 135300 | 21903101300 | 31750 | 31800 | 31850 | 31750 | 846 |
| 315 | 20230906 | 135200 | 21876188500 | 31750 | 31800 | 31850 | 31750 | 1512 |
| 316 | 20230906 | 135100 | 21828107500 | 31750 | 31800 | 31800 | 31750 | 2653 |
| 317 | 20230906 | 135000 | 21743790300 | 31800 | 31850 | 31850 | 31800 | 953 |
| 318 | 20230906 | 134900 | 21713484400 | 31850 | 31800 | 31850 | 31800 | 2271 |
| 319 | 20230906 | 134800 | 21641262000 | 31850 | 31800 | 31850 | 31800 | 820 |
| 320 | 20230906 | 134700 | 21615179400 | 31850 | 31850 | 31850 | 31800 | 846 |
| 321 | 20230906 | 134600 | 21588267950 | 31800 | 31850 | 31850 | 31800 | 785 |
| 322 | 20230906 | 134500 | 21563304200 | 31800 | 31800 | 31850 | 31800 | 634 |
| 323 | 20230906 | 134400 | 21543136350 | 31800 | 31850 | 31850 | 31800 | 880 |
| 324 | 20230906 | 134300 | 21515140250 | 31800 | 31850 | 31850 | 31800 | 1006 |
| 325 | 20230906 | 134200 | 21483147700 | 31800 | 31850 | 31850 | 31800 | 786 |
| 326 | 20230906 | 134100 | 21458138900 | 31800 | 31850 | 31850 | 31800 | 1125 |
| 327 | 20230906 | 134000 | 21422348000 | 31850 | 31800 | 31850 | 31800 | 3063 |
| 328 | 20230906 | 133900 | 21324938150 | 31800 | 31800 | 31850 | 31800 | 580 |
| 329 | 20230906 | 133800 | 21306484650 | 31850 | 31900 | 31900 | 31800 | 1324 |
| 330 | 20230906 | 133700 | 21264366950 | 31850 | 31850 | 31900 | 31850 | 1042 |
| 331 | 20230906 | 133600 | 21231178950 | 31900 | 31850 | 31900 | 31850 | 1587 |
| 332 | 20230906 | 133500 | 21180629050 | 31850 | 31900 | 31900 | 31850 | 1215 |
| 333 | 20230906 | 133400 | 21141899250 | 31850 | 31900 | 31900 | 31850 | 586 |
| 334 | 20230906 | 133300 | 21123231550 | 31850 | 31850 | 31900 | 31850 | 1861 |
| 335 | 20230906 | 133200 | 21063928700 | 31900 | 31850 | 31900 | 31850 | 995 |
| 336 | 20230906 | 133100 | 21032232050 | 31900 | 31850 | 31900 | 31850 | 596 |
| 337 | 20230906 | 133000 | 21013248550 | 31850 | 31900 | 31900 | 31850 | 2093 |
| 338 | 20230906 | 132900 | 20946582400 | 31850 | 31850 | 31900 | 31850 | 1346 |
| 339 | 20230906 | 132800 | 20903706300 | 31900 | 31850 | 31900 | 31850 | 975 |
| 340 | 20230906 | 132700 | 20872651550 | 31850 | 31900 | 31950 | 31850 | 2335 |
| 341 | 20230906 | 132600 | 20798208800 | 31900 | 31950 | 31950 | 31900 | 527 |
| 342 | 20230906 | 132500 | 20781394750 | 31900 | 31900 | 31950 | 31900 | 1325 |
| 343 | 20230906 | 132400 | 20739125900 | 31950 | 31900 | 31950 | 31900 | 540 |
| 344 | 20230906 | 132300 | 20721899400 | 31900 | 31900 | 31950 | 31900 | 2640 |
| 345 | 20230906 | 132200 | 20637679950 | 31950 | 31950 | 31950 | 31900 | 668 |
| 346 | 20230906 | 132100 | 20616369400 | 31950 | 31950 | 31950 | 31900 | 605 |
| 347 | 20230906 | 132000 | 20597062950 | 31900 | 31900 | 31950 | 31900 | 1364 |
| 348 | 20230906 | 131900 | 20553548900 | 31950 | 31900 | 31950 | 31900 | 959 |
| 349 | 20230906 | 131800 | 20522953350 | 31900 | 31950 | 31950 | 31900 | 458 |
| 350 | 20230906 | 131700 | 20508340600 | 31900 | 31900 | 31950 | 31900 | 1070 |
| 351 | 20230906 | 131600 | 20474203450 | 31950 | 31900 | 31950 | 31850 | 5088 |
| 352 | 20230906 | 131500 | 20312075300 | 31900 | 31900 | 31950 | 31900 | 890 |
| 353 | 20230906 | 131400 | 20283683750 | 31900 | 31950 | 31950 | 31900 | 1571 |
| 354 | 20230906 | 131300 | 20233567950 | 31900 | 31900 | 31950 | 31900 | 1188 |
| 355 | 20230906 | 131200 | 20195662100 | 31950 | 31900 | 31950 | 31900 | 1134 |
| 356 | 20230906 | 131100 | 20159487000 | 31900 | 31900 | 31950 | 31900 | 879 |
| 357 | 20230906 | 131000 | 20131445300 | 31900 | 31950 | 31950 | 31900 | 1134 |
| 358 | 20230906 | 130900 | 20095267300 | 31900 | 31850 | 31950 | 31850 | 1856 |
| 359 | 20230906 | 130800 | 20036053400 | 31850 | 31900 | 31900 | 31850 | 10959 |
| 360 | 20230906 | 130700 | 19686536450 | 31900 | 31850 | 31900 | 31850 | 9064 |
| 361 | 20230906 | 130600 | 19397416150 | 31900 | 31850 | 31900 | 31850 | 1059 |
| 362 | 20230906 | 130500 | 19363677600 | 31850 | 31850 | 31900 | 31850 | 1234 |
| 363 | 20230906 | 130400 | 19324371300 | 31850 | 31900 | 31900 | 31850 | 198 |
| 364 | 20230906 | 130300 | 19318059750 | 31850 | 31850 | 31900 | 31850 | 420 |
| 365 | 20230906 | 130200 | 19304676700 | 31900 | 31900 | 31900 | 31850 | 222 |
| 366 | 20230906 | 130100 | 19297600000 | 31900 | 31850 | 31900 | 31850 | 681 |
| 367 | 20230906 | 130000 | 19275906400 | 31900 | 31900 | 31900 | 31850 | 351 |
| 368 | 20230906 | 125900 | 19264717000 | 31900 | 31850 | 31900 | 31850 | 207 |
| 369 | 20230906 | 125800 | 19258120100 | 31900 | 31850 | 31900 | 31850 | 145 |
| 370 | 20230906 | 125700 | 19253497700 | 31850 | 31900 | 31900 | 31850 | 397 |
| 371 | 20230906 | 125600 | 19240846800 | 31850 | 31900 | 31900 | 31850 | 300 |
| 372 | 20230906 | 125500 | 19231283100 | 31850 | 31900 | 31900 | 31850 | 758 |
| 373 | 20230906 | 125400 | 19207140600 | 31850 | 31900 | 31900 | 31850 | 233 |
| 374 | 20230906 | 125300 | 19199714250 | 31900 | 31850 | 31900 | 31850 | 414 |
| 375 | 20230906 | 125200 | 19186521950 | 31850 | 31850 | 31900 | 31850 | 298 |
| 376 | 20230906 | 125100 | 19177023050 | 31900 | 31850 | 31900 | 31850 | 477 |
| 377 | 20230906 | 125000 | 19161811150 | 31850 | 31850 | 31900 | 31850 | 458 |
| 378 | 20230906 | 124900 | 19147214700 | 31900 | 31850 | 31900 | 31850 | 118 |
| 379 | 20230906 | 124800 | 19143455350 | 31850 | 31900 | 31900 | 31850 | 272 |
| 380 | 20230906 | 124700 | 19134791600 | 31900 | 31850 | 31900 | 31850 | 594 |
| 381 | 20230906 | 124600 | 19115868800 | 31850 | 31850 | 31900 | 31850 | 264 |
| 382 | 20230906 | 124500 | 19107450750 | 31850 | 31850 | 31900 | 31850 | 507 |
| 383 | 20230906 | 124400 | 19091299400 | 31850 | 31850 | 31900 | 31850 | 127 |
| 384 | 20230906 | 124300 | 19087250450 | 31850 | 31850 | 31900 | 31850 | 505 |
| 385 | 20230906 | 124200 | 19071165600 | 31850 | 31850 | 31900 | 31850 | 1502 |
| 386 | 20230906 | 124100 | 19023326400 | 31850 | 31850 | 31900 | 31850 | 199 |
| 387 | 20230906 | 124000 | 19016986000 | 31850 | 31800 | 31850 | 31800 | 7467 |
| 388 | 20230906 | 123900 | 18779292400 | 31800 | 31800 | 31800 | 31800 | 659 |
| 389 | 20230906 | 123800 | 18758336200 | 31800 | 31800 | 31850 | 31800 | 525 |
| 390 | 20230906 | 123700 | 18741638950 | 31800 | 31800 | 31800 | 31750 | 2098 |
| 391 | 20230906 | 123600 | 18674936200 | 31800 | 31850 | 31850 | 31800 | 7653 |
| 392 | 20230906 | 123500 | 18431191500 | 31800 | 31800 | 31850 | 31800 | 596 |
| 393 | 20230906 | 123400 | 18412238650 | 31800 | 31800 | 31850 | 31800 | 1512 |
| 394 | 20230906 | 123300 | 18364147250 | 31800 | 31800 | 31850 | 31750 | 1017 |
| 395 | 20230906 | 123200 | 18331807450 | 31800 | 31750 | 31800 | 31750 | 1258 |
| 396 | 20230906 | 123100 | 18291812850 | 31750 | 31750 | 31800 | 31750 | 150 |
| 397 | 20230906 | 123000 | 18287045950 | 31750 | 31750 | 31800 | 31750 | 314 |
| 398 | 20230906 | 122900 | 18277074050 | 31750 | 31750 | 31800 | 31750 | 314 |
| 399 | 20230906 | 122800 | 18267098800 | 31750 | 31750 | 31800 | 31750 | 6458 |
| 400 | 20230906 | 122700 | 18061928550 | 31750 | 31800 | 31800 | 31750 | 348 |
| 401 | 20230906 | 122600 | 18050877950 | 31750 | 31800 | 31800 | 31750 | 284 |
| 402 | 20230906 | 122500 | 18041860750 | 31750 | 31800 | 31800 | 31750 | 197 |
| 403 | 20230906 | 122400 | 18035604750 | 31800 | 31750 | 31800 | 31700 | 5816 |
| 404 | 20230906 | 122300 | 17850947550 | 31750 | 31750 | 31800 | 31750 | 1329 |
| 405 | 20230906 | 122200 | 17808694150 | 31800 | 31800 | 31800 | 31750 | 727 |
| 406 | 20230906 | 122100 | 17785586200 | 31800 | 31800 | 31800 | 31750 | 326 |
| 407 | 20230906 | 122000 | 17775224800 | 31800 | 31750 | 31800 | 31750 | 1715 |
| 408 | 20230906 | 121900 | 17720690500 | 31750 | 31800 | 31800 | 31750 | 1725 |
| 409 | 20230906 | 121800 | 17665849450 | 31850 | 31800 | 31850 | 31800 | 318 |
| 410 | 20230906 | 121700 | 17655731250 | 31800 | 31800 | 31800 | 31800 | 502 |
| 411 | 20230906 | 121600 | 17639767650 | 31800 | 31850 | 31850 | 31800 | 160 |
| 412 | 20230906 | 121500 | 17634679250 | 31850 | 31800 | 31850 | 31800 | 182 |
| 413 | 20230906 | 121400 | 17628887600 | 31800 | 31850 | 31850 | 31800 | 779 |
| 414 | 20230906 | 121300 | 17604114600 | 31800 | 31800 | 31850 | 31800 | 176 |
| 415 | 20230906 | 121200 | 17598517250 | 31800 | 31800 | 31850 | 31800 | 458 |
| 416 | 20230906 | 121100 | 17583950600 | 31850 | 31800 | 31850 | 31800 | 949 |
| 417 | 20230906 | 121000 | 17553771250 | 31800 | 31800 | 31850 | 31800 | 542 |
| 418 | 20230906 | 120900 | 17536535000 | 31800 | 31750 | 31800 | 31750 | 3482 |
| 419 | 20230906 | 120800 | 17425810800 | 31800 | 31750 | 31800 | 31750 | 338 |
| 420 | 20230906 | 120700 | 17415075850 | 31800 | 31750 | 31800 | 31750 | 1274 |
| 421 | 20230906 | 120600 | 17374572650 | 31750 | 31750 | 31850 | 31750 | 800 |
| 422 | 20230906 | 120500 | 17349157900 | 31750 | 31800 | 31850 | 31700 | 14159 |
| 423 | 20230906 | 120400 | 16899522800 | 31850 | 31850 | 31850 | 31800 | 5933 |
| 424 | 20230906 | 120300 | 16710849100 | 31800 | 31850 | 31850 | 31800 | 209 |
| 425 | 20230906 | 120200 | 16704197450 | 31850 | 31800 | 31850 | 31800 | 1105 |
| 426 | 20230906 | 120100 | 16669054900 | 31800 | 31800 | 31850 | 31800 | 234 |
| 427 | 20230906 | 120000 | 16661608700 | 31800 | 31800 | 31850 | 31800 | 395 |
| 428 | 20230906 | 115900 | 16649043150 | 31800 | 31850 | 31850 | 31800 | 370 |
| 429 | 20230906 | 115800 | 16637273350 | 31800 | 31850 | 31850 | 31800 | 348 |
| 430 | 20230906 | 115700 | 16626205900 | 31850 | 31850 | 31850 | 31800 | 582 |
| 431 | 20230906 | 115600 | 16607681800 | 31800 | 31850 | 31850 | 31800 | 639 |
| 432 | 20230906 | 115500 | 16587339600 | 31850 | 31800 | 31850 | 31800 | 354 |
| 433 | 20230906 | 115400 | 16576076600 | 31800 | 31800 | 31850 | 31800 | 2875 |
| 434 | 20230906 | 115300 | 16484599700 | 31800 | 31800 | 31850 | 31800 | 7322 |
| 435 | 20230906 | 115200 | 16251757950 | 31800 | 31800 | 31850 | 31800 | 7111 |
| 436 | 20230906 | 115100 | 16025618050 | 31800 | 31850 | 31850 | 31800 | 278 |
| 437 | 20230906 | 115000 | 16016766450 | 31850 | 31850 | 31900 | 31850 | 3230 |
| 438 | 20230906 | 114900 | 15913890650 | 31850 | 31850 | 31900 | 31850 | 1311 |
| 439 | 20230906 | 114800 | 15872131100 | 31850 | 31900 | 31900 | 31850 | 115 |
| 440 | 20230906 | 114700 | 15868468100 | 31850 | 31850 | 31850 | 31850 | 285 |
| 441 | 20230906 | 114600 | 15859390850 | 31900 | 31900 | 31900 | 31850 | 131 |
| 442 | 20230906 | 114500 | 15855214600 | 31850 | 31850 | 31900 | 31850 | 345 |
| 443 | 20230906 | 114400 | 15844220700 | 31850 | 31850 | 31900 | 31850 | 313 |
| 444 | 20230906 | 114300 | 15834250100 | 31850 | 31900 | 31900 | 31850 | 158 |
| 445 | 20230906 | 114200 | 15829215200 | 31850 | 31900 | 31900 | 31850 | 105 |
| 446 | 20230906 | 114100 | 15825868950 | 31850 | 31900 | 31900 | 31850 | 432 |
| 447 | 20230906 | 114000 | 15812101250 | 31900 | 31900 | 31900 | 31850 | 200 |
| 448 | 20230906 | 113900 | 15805730300 | 31850 | 31850 | 31900 | 31850 | 417 |
| 449 | 20230906 | 113800 | 15792442950 | 31850 | 31900 | 31900 | 31850 | 779 |
| 450 | 20230906 | 113700 | 15767631100 | 31850 | 31850 | 31900 | 31850 | 4160 |
| 451 | 20230906 | 113600 | 15635133100 | 31900 | 31900 | 31900 | 31850 | 768 |
| 452 | 20230906 | 113500 | 15610642450 | 31850 | 31850 | 31900 | 31850 | 141 |
| 453 | 20230906 | 113400 | 15606151200 | 31850 | 31850 | 31850 | 31850 | 1259 |
| 454 | 20230906 | 113300 | 15566052050 | 31850 | 31900 | 31900 | 31850 | 1268 |
| 455 | 20230906 | 113200 | 15525658000 | 31900 | 31900 | 31900 | 31850 | 401 |
| 456 | 20230906 | 113100 | 15512884950 | 31850 | 31850 | 31900 | 31850 | 337 |
| 457 | 20230906 | 113000 | 15502151100 | 31850 | 31850 | 31900 | 31800 | 2456 |
| 458 | 20230906 | 112900 | 15423977150 | 31900 | 31850 | 31900 | 31850 | 10433 |
| 459 | 20230906 | 112800 | 15091684500 | 31900 | 31850 | 31900 | 31850 | 293 |
| 460 | 20230906 | 112700 | 15082349550 | 31900 | 31850 | 31900 | 31850 | 632 |
| 461 | 20230906 | 112600 | 15062216000 | 31900 | 31850 | 31900 | 31850 | 433 |
| 462 | 20230906 | 112500 | 15048419650 | 31900 | 31850 | 31900 | 31850 | 169 |
| 463 | 20230906 | 112400 | 15043035800 | 31850 | 31850 | 31900 | 31850 | 777 |
| 464 | 20230906 | 112300 | 15018285550 | 31900 | 31850 | 31900 | 31850 | 483 |
| 465 | 20230906 | 112200 | 15002897050 | 31850 | 31850 | 31900 | 31850 | 221 |
| 466 | 20230906 | 112100 | 14995856600 | 31850 | 31850 | 31900 | 31850 | 849 |
| 467 | 20230906 | 112000 | 14968814650 | 31850 | 31900 | 31900 | 31850 | 1164 |
| 468 | 20230906 | 111900 | 14931735500 | 31900 | 31900 | 31900 | 31850 | 3508 |
| 469 | 20230906 | 111800 | 14820001850 | 31850 | 31850 | 31900 | 31850 | 1695 |
| 470 | 20230906 | 111700 | 14766014000 | 31900 | 31850 | 31900 | 31850 | 451 |
| 471 | 20230906 | 111600 | 14751645500 | 31900 | 31900 | 31900 | 31850 | 522 |
| 472 | 20230906 | 111500 | 14735016150 | 31900 | 31850 | 31900 | 31850 | 808 |
| 473 | 20230906 | 111400 | 14709276750 | 31900 | 31900 | 31900 | 31850 | 742 |
| 474 | 20230906 | 111300 | 14685639400 | 31900 | 31850 | 31900 | 31850 | 538 |
| 475 | 20230906 | 111200 | 14668501450 | 31900 | 31850 | 31900 | 31850 | 313 |
| 476 | 20230906 | 111100 | 14658531050 | 31900 | 31900 | 31900 | 31850 | 903 |
| 477 | 20230906 | 111000 | 14629763200 | 31900 | 31850 | 31900 | 31850 | 1512 |
| 478 | 20230906 | 110900 | 14581601850 | 31900 | 31850 | 31900 | 31850 | 629 |
| 479 | 20230906 | 110800 | 14561560500 | 31900 | 31850 | 31900 | 31850 | 358 |
| 480 | 20230906 | 110700 | 14550156800 | 31900 | 31900 | 31900 | 31850 | 1284 |
| 481 | 20230906 | 110600 | 14509198000 | 31950 | 31900 | 31950 | 31900 | 787 |
| 482 | 20230906 | 110500 | 14484090750 | 31950 | 31900 | 31950 | 31900 | 997 |
| 483 | 20230906 | 110400 | 14452284450 | 31900 | 31950 | 31950 | 31900 | 665 |
| 484 | 20230906 | 110300 | 14431066950 | 31950 | 31900 | 31950 | 31900 | 392 |
| 485 | 20230906 | 110200 | 14418558900 | 31900 | 31900 | 31950 | 31900 | 347 |
| 486 | 20230906 | 110100 | 14407486750 | 31950 | 31950 | 31950 | 31900 | 399 |
| 487 | 20230906 | 110000 | 14394752350 | 31950 | 31950 | 31950 | 31900 | 545 |
| 488 | 20230906 | 105900 | 14377363850 | 31950 | 31900 | 31950 | 31900 | 1304 |
| 489 | 20230906 | 105800 | 14335739300 | 31900 | 31900 | 31900 | 31850 | 688 |
| 490 | 20230906 | 105700 | 14313822550 | 31900 | 31850 | 31900 | 31850 | 743 |
| 491 | 20230906 | 105600 | 14290149500 | 31850 | 31850 | 31900 | 31850 | 565 |
| 492 | 20230906 | 105500 | 14272145450 | 31900 | 31900 | 31950 | 31850 | 1392 |
| 493 | 20230906 | 105400 | 14227753250 | 31950 | 31950 | 31950 | 31900 | 1995 |
| 494 | 20230906 | 105300 | 14164102250 | 31950 | 31900 | 31950 | 31900 | 424 |
| 495 | 20230906 | 105200 | 14150573550 | 31900 | 31950 | 31950 | 31900 | 580 |
| 496 | 20230906 | 105100 | 14132068650 | 31950 | 31950 | 31950 | 31900 | 490 |
| 497 | 20230906 | 105000 | 14116426900 | 31950 | 31900 | 31950 | 31900 | 397 |
| 498 | 20230906 | 104900 | 14103761300 | 31950 | 31950 | 31950 | 31900 | 257 |
| 499 | 20230906 | 104800 | 14095560200 | 31900 | 31950 | 31950 | 31900 | 585 |
| 500 | 20230906 | 104700 | 14076894250 | 31900 | 31900 | 31950 | 31900 | 882 |
| 501 | 20230906 | 104600 | 14048756300 | 31900 | 31900 | 31950 | 31900 | 320 |
| 502 | 20230906 | 104500 | 14038542800 | 31950 | 31950 | 31950 | 31900 | 429 |
| 503 | 20230906 | 104400 | 14024856100 | 31950 | 31950 | 31950 | 31900 | 12020 |
| 504 | 20230906 | 104300 | 13640999200 | 31950 | 31950 | 32000 | 31950 | 820 |
| 505 | 20230906 | 104200 | 13614768400 | 31950 | 31950 | 32000 | 31950 | 334 |
| 506 | 20230906 | 104100 | 13604095100 | 32000 | 32000 | 32000 | 31950 | 2284 |
| 507 | 20230906 | 104000 | 13531027600 | 32000 | 32000 | 32050 | 31950 | 4794 |
| 508 | 20230906 | 103900 | 13377624550 | 32000 | 31950 | 32000 | 31900 | 3610 |
| 509 | 20230906 | 103800 | 13262236150 | 31900 | 31850 | 31950 | 31850 | 4816 |
| 510 | 20230906 | 103700 | 13108610300 | 31850 | 31850 | 31900 | 31850 | 1235 |
| 511 | 20230906 | 103600 | 13069272200 | 31850 | 31850 | 31900 | 31850 | 713 |
| 512 | 20230906 | 103500 | 13046556300 | 31900 | 31900 | 31900 | 31850 | 751 |
| 513 | 20230906 | 103400 | 13022620200 | 31900 | 31850 | 31900 | 31850 | 279 |
| 514 | 20230906 | 103300 | 13013732500 | 31900 | 31850 | 31900 | 31850 | 585 |
| 515 | 20230906 | 103200 | 12995096650 | 31900 | 31900 | 31900 | 31850 | 1308 |
| 516 | 20230906 | 103100 | 12953425200 | 31850 | 31850 | 31900 | 31850 | 650 |
| 517 | 20230906 | 103000 | 12932722050 | 31900 | 31850 | 31900 | 31850 | 586 |
| 518 | 20230906 | 102900 | 12914056200 | 31850 | 31900 | 31900 | 31850 | 5126 |
| 519 | 20230906 | 102800 | 12750687450 | 31900 | 31850 | 31900 | 31850 | 1398 |
| 520 | 20230906 | 102700 | 12706153850 | 31850 | 31850 | 31900 | 31850 | 1837 |
| 521 | 20230906 | 102600 | 12647643900 | 31850 | 31850 | 31900 | 31850 | 636 |
| 522 | 20230906 | 102500 | 12627381900 | 31900 | 31850 | 31900 | 31850 | 2288 |
| 523 | 20230906 | 102400 | 12554493350 | 31850 | 31850 | 31900 | 31850 | 832 |
| 524 | 20230906 | 102300 | 12527993450 | 31850 | 31850 | 31900 | 31850 | 870 |
| 525 | 20230906 | 102200 | 12500283300 | 31900 | 31900 | 31900 | 31850 | 13196 |
| 526 | 20230906 | 102100 | 12079840550 | 31900 | 31900 | 31950 | 31900 | 2137 |
| 527 | 20230906 | 102000 | 12011661350 | 31900 | 31850 | 31950 | 31850 | 3183 |
| 528 | 20230906 | 101900 | 11910146100 | 31900 | 31950 | 32000 | 31850 | 21899 |
| 529 | 20230906 | 101800 | 11211032550 | 32000 | 31950 | 32000 | 31950 | 961 |
| 530 | 20230906 | 101700 | 11180306800 | 31950 | 31950 | 32000 | 31950 | 506 |
| 531 | 20230906 | 101600 | 11164139600 | 31950 | 31950 | 32000 | 31950 | 817 |
| 532 | 20230906 | 101500 | 11138029850 | 32000 | 31950 | 32000 | 31950 | 597 |
| 533 | 20230906 | 101400 | 11118949850 | 32000 | 32000 | 32000 | 31950 | 1935 |
| 534 | 20230906 | 101300 | 11057036100 | 32000 | 32000 | 32050 | 32000 | 897 |
| 535 | 20230906 | 101200 | 11028330400 | 32000 | 32000 | 32050 | 32000 | 718 |
| 536 | 20230906 | 101100 | 11005349950 | 32000 | 32050 | 32050 | 32000 | 536 |
| 537 | 20230906 | 101000 | 10988188450 | 32050 | 32000 | 32100 | 32000 | 500 |
| 538 | 20230906 | 100900 | 10972183200 | 32000 | 32000 | 32100 | 32000 | 6990 |
| 539 | 20230906 | 100800 | 10748464900 | 32050 | 32000 | 32050 | 32000 | 1073 |
| 540 | 20230906 | 100700 | 10714107550 | 32050 | 32000 | 32050 | 32000 | 1075 |
| 541 | 20230906 | 100600 | 10679685800 | 32000 | 32000 | 32050 | 32000 | 1831 |
| 542 | 20230906 | 100500 | 10621086100 | 32000 | 32000 | 32050 | 32000 | 1009 |
| 543 | 20230906 | 100400 | 10588775450 | 32000 | 32000 | 32050 | 32000 | 8847 |
| 544 | 20230906 | 100300 | 10305649150 | 32050 | 32050 | 32150 | 32000 | 6421 |
| 545 | 20230906 | 100200 | 10099772450 | 32100 | 32100 | 32200 | 32050 | 4888 |
| 546 | 20230906 | 100100 | 9942717100 | 32150 | 32150 | 32200 | 32100 | 4113 |
| 547 | 20230906 | 100000 | 9810484600 | 32150 | 32150 | 32200 | 32150 | 683 |
| 548 | 20230906 | 095900 | 9788512550 | 32200 | 32150 | 32200 | 32150 | 771 |
| 549 | 20230906 | 095800 | 9763718450 | 32200 | 32200 | 32200 | 32150 | 1033 |
| 550 | 20230906 | 095700 | 9730501800 | 32200 | 32150 | 32250 | 32100 | 5311 |
| 551 | 20230906 | 095600 | 9559698100 | 32150 | 32200 | 32200 | 32150 | 460 |
| 552 | 20230906 | 095500 | 9544890600 | 32250 | 32200 | 32250 | 32200 | 2928 |
| 553 | 20230906 | 095400 | 9450593950 | 32200 | 32150 | 32250 | 32150 | 1861 |
| 554 | 20230906 | 095300 | 9390681800 | 32200 | 32250 | 32250 | 32150 | 3488 |
| 555 | 20230906 | 095200 | 9278354650 | 32250 | 32150 | 32250 | 32150 | 5879 |
| 556 | 20230906 | 095100 | 9089035800 | 32150 | 32150 | 32200 | 32150 | 1211 |
| 557 | 20230906 | 095000 | 9050063900 | 32150 | 32150 | 32200 | 32150 | 2625 |
| 558 | 20230906 | 094900 | 8965647950 | 32200 | 32150 | 32200 | 32150 | 2234 |
| 559 | 20230906 | 094800 | 8893810200 | 32150 | 32200 | 32200 | 32150 | 2053 |
| 560 | 20230906 | 094700 | 8827790400 | 32200 | 32150 | 32200 | 32150 | 1251 |
| 561 | 20230906 | 094600 | 8787546900 | 32200 | 32100 | 32200 | 32100 | 4700 |
| 562 | 20230906 | 094500 | 8636404850 | 32150 | 32150 | 32150 | 32100 | 2496 |
| 563 | 20230906 | 094400 | 8556235350 | 32100 | 32150 | 32150 | 32100 | 1570 |
| 564 | 20230906 | 094300 | 8505819800 | 32150 | 32150 | 32150 | 32100 | 914 |
| 565 | 20230906 | 094200 | 8476458900 | 32150 | 32100 | 32150 | 32100 | 2157 |
| 566 | 20230906 | 094100 | 8407155300 | 32150 | 32100 | 32150 | 32100 | 1066 |
| 567 | 20230906 | 094000 | 8372904550 | 32150 | 32100 | 32150 | 32100 | 5493 |
| 568 | 20230906 | 093900 | 8196560200 | 32100 | 32100 | 32100 | 32050 | 965 |
| 569 | 20230906 | 093800 | 8165589050 | 32100 | 32100 | 32100 | 32050 | 1489 |
| 570 | 20230906 | 093700 | 8117851250 | 32100 | 32150 | 32150 | 32050 | 6896 |
| 571 | 20230906 | 093600 | 7896434800 | 32150 | 32100 | 32150 | 32100 | 296 |
| 572 | 20230906 | 093500 | 7886921500 | 32150 | 32100 | 32150 | 32100 | 787 |
| 573 | 20230906 | 093400 | 7861633250 | 32100 | 32150 | 32150 | 32100 | 1995 |
| 574 | 20230906 | 093300 | 7797582450 | 32100 | 32100 | 32150 | 32050 | 2134 |
| 575 | 20230906 | 093200 | 7729071800 | 32050 | 32100 | 32100 | 32050 | 848 |
| 576 | 20230906 | 093100 | 7701865200 | 32100 | 32000 | 32100 | 32000 | 11081 |
| 577 | 20230906 | 093000 | 7347134500 | 31950 | 31950 | 32000 | 31900 | 1232 |
| 578 | 20230906 | 092900 | 7307764500 | 31950 | 32000 | 32000 | 31900 | 12046 |
| 579 | 20230906 | 092800 | 6923002950 | 32000 | 32000 | 32000 | 31950 | 1126 |
| 580 | 20230906 | 092700 | 6887009200 | 32000 | 32000 | 32000 | 31950 | 2237 |
| 581 | 20230906 | 092600 | 6815515150 | 31950 | 32000 | 32000 | 31950 | 1614 |
| 582 | 20230906 | 092500 | 6763934550 | 32000 | 32000 | 32000 | 31950 | 634 |
| 583 | 20230906 | 092400 | 6743647300 | 31950 | 31950 | 32000 | 31950 | 3236 |
| 584 | 20230906 | 092300 | 6640159500 | 31950 | 31900 | 32000 | 31900 | 6578 |
| 585 | 20230906 | 092200 | 6430117350 | 31900 | 31950 | 31950 | 31900 | 7511 |
| 586 | 20230906 | 092100 | 6190461700 | 31950 | 31950 | 32000 | 31950 | 7984 |
| 587 | 20230906 | 092000 | 5935364800 | 31950 | 31950 | 32000 | 31950 | 1048 |
| 588 | 20230906 | 091900 | 5901873300 | 32000 | 32000 | 32000 | 31950 | 449 |
| 589 | 20230906 | 091800 | 5887507800 | 32000 | 32000 | 32000 | 31950 | 2634 |
| 590 | 20230906 | 091700 | 5803242900 | 32050 | 32050 | 32050 | 32000 | 3127 |
| 591 | 20230906 | 091600 | 5703166100 | 32050 | 32050 | 32050 | 32000 | 1998 |
| 592 | 20230906 | 091500 | 5639185550 | 32000 | 32050 | 32100 | 32000 | 1122 |
| 593 | 20230906 | 091400 | 5603231800 | 32050 | 32050 | 32100 | 32000 | 5211 |
| 594 | 20230906 | 091300 | 5436191550 | 32050 | 32050 | 32050 | 31850 | 48983 |
| 595 | 20230906 | 091200 | 3872860600 | 32050 | 32050 | 32050 | 32000 | 4990 |
| 596 | 20230906 | 091100 | 3713155500 | 32050 | 32050 | 32050 | 32000 | 3611 |
| 597 | 20230906 | 091000 | 3597496950 | 32050 | 32050 | 32050 | 32000 | 2421 |
| 598 | 20230906 | 090900 | 3519918250 | 32050 | 32100 | 32100 | 32000 | 6482 |
| 599 | 20230906 | 090800 | 3312212600 | 32100 | 32100 | 32100 | 32050 | 11304 |
| 600 | 20230906 | 090700 | 2949907000 | 32100 | 32150 | 32150 | 32050 | 13342 |
| 601 | 20230906 | 090600 | 2522061800 | 32150 | 32150 | 32150 | 32050 | 11112 |
| 602 | 20230906 | 090500 | 2165401900 | 32150 | 32250 | 32250 | 32150 | 34246 |
| 603 | 20230906 | 090400 | 1063367650 | 32200 | 32200 | 32250 | 32200 | 649 |
| 604 | 20230906 | 090300 | 1042456500 | 32250 | 32250 | 32250 | 32200 | 755 |
| 605 | 20230906 | 090200 | 1018124550 | 32200 | 32200 | 32250 | 32150 | 3064 |
| 606 | 20230906 | 090100 | 919417250 | 32200 | 32200 | 32250 | 32150 | 10430 |
| 607 | 20230906 | 090000 | 583584650 | 32200 | 32300 | 32350 | 32200 | 18022 |