33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 3 | 20230921 | 190300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20230921 | 190200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20230921 | 190100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20230921 | 190000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20230921 | 185900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20230921 | 185800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20230921 | 185700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20230921 | 185600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20230921 | 185500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20230921 | 185400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20230921 | 185300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20230921 | 185200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20230921 | 185100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20230921 | 185000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20230921 | 184900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20230921 | 184800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20230921 | 184700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20230921 | 184600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20230921 | 184500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20230921 | 184400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20230921 | 184300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20230921 | 184200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20230921 | 184100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20230921 | 184000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20230921 | 183900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20230921 | 183800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20230921 | 183700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20230921 | 183600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20230921 | 183500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20230921 | 183400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 33 | 20230921 | 183300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20230921 | 183200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20230921 | 183100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20230921 | 183000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20230921 | 182900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20230921 | 182800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20230921 | 182700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20230921 | 182600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20230921 | 182500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20230921 | 182400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20230921 | 182300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20230921 | 182200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20230921 | 182100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20230921 | 182000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20230921 | 181900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20230921 | 181800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20230921 | 181700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20230921 | 181600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20230921 | 181500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20230921 | 181400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20230921 | 181300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20230921 | 181200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20230921 | 181100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20230921 | 181000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20230921 | 180900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20230921 | 180800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20230921 | 180700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20230921 | 180600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20230921 | 180500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20230921 | 180400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 63 | 20230921 | 180300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20230921 | 180200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20230921 | 180100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20230921 | 180000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20230921 | 175900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20230921 | 175800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20230921 | 175700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20230921 | 175600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20230921 | 175500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20230921 | 175400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20230921 | 175300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20230921 | 175200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20230921 | 175100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20230921 | 175000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20230921 | 174900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20230921 | 174800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20230921 | 174700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20230921 | 174600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20230921 | 174500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20230921 | 174400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20230921 | 174300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20230921 | 174200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20230921 | 174100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20230921 | 174000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20230921 | 173900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20230921 | 173800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20230921 | 173700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20230921 | 173600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20230921 | 173500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20230921 | 173400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 93 | 20230921 | 173300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20230921 | 173200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20230921 | 173100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20230921 | 173000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20230921 | 172900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20230921 | 172800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20230921 | 172700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20230921 | 172600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20230921 | 172500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20230921 | 172400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20230921 | 172300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20230921 | 172200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20230921 | 172100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20230921 | 172000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20230921 | 171900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20230921 | 171800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20230921 | 171700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20230921 | 171600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20230921 | 171500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20230921 | 171400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20230921 | 171300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20230921 | 171200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20230921 | 171100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20230921 | 171000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20230921 | 170900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20230921 | 170800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20230921 | 170700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20230921 | 170600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20230921 | 170500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20230921 | 170400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 123 | 20230921 | 170300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20230921 | 170200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20230921 | 170100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20230921 | 170000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20230921 | 165900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20230921 | 165800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20230921 | 165700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20230921 | 165600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20230921 | 165500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20230921 | 165400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20230921 | 165300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20230921 | 165200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20230921 | 165100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20230921 | 165000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20230921 | 164900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20230921 | 164800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20230921 | 164700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20230921 | 164600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20230921 | 164500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20230921 | 164400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20230921 | 164300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20230921 | 164200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20230921 | 164100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20230921 | 164000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20230921 | 163900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20230921 | 163800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20230921 | 163700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20230921 | 163600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20230921 | 163500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20230921 | 163400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 153 | 20230921 | 163300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20230921 | 163200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20230921 | 163100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20230921 | 163000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20230921 | 162900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20230921 | 162800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20230921 | 162700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20230921 | 162600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20230921 | 162500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20230921 | 162400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20230921 | 162300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20230921 | 162200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20230921 | 162100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20230921 | 162000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20230921 | 161900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20230921 | 161800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20230921 | 161700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20230921 | 161600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20230921 | 161500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20230921 | 161400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20230921 | 161300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20230921 | 161200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20230921 | 161100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20230921 | 161000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20230921 | 160900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20230921 | 160800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20230921 | 160700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20230921 | 160600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20230921 | 160500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20230921 | 160400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 183 | 20230921 | 160300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20230921 | 160200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20230921 | 160100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20230921 | 160000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20230921 | 155900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20230921 | 155800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20230921 | 155700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20230921 | 155600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20230921 | 155500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20230921 | 155400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20230921 | 155300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20230921 | 155200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20230921 | 155100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20230921 | 155000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20230921 | 154900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20230921 | 154800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20230921 | 154700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20230921 | 154600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20230921 | 154500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20230921 | 154400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20230921 | 154300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20230921 | 154200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20230921 | 154100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20230921 | 154000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20230921 | 153900 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20230921 | 153800 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20230921 | 153700 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20230921 | 153600 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20230921 | 153500 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20230921 | 153400 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 213 | 20230921 | 153300 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20230921 | 153200 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20230921 | 153100 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20230921 | 153000 | 26356538550 | 32800 | 32800 | 32800 | 32800 | 57510 |
| 217 | 20230921 | 152900 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20230921 | 152800 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230921 | 152700 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230921 | 152600 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230921 | 152500 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230921 | 152400 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230921 | 152300 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230921 | 152200 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230921 | 152100 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230921 | 152000 | 24470210550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230921 | 151900 | 24470210550 | 32850 | 32800 | 32850 | 32800 | 1325 |
| 228 | 20230921 | 151800 | 24426705550 | 32850 | 32850 | 32850 | 32800 | 1372 |
| 229 | 20230921 | 151700 | 24381650700 | 32850 | 32750 | 32850 | 32750 | 3763 |
| 230 | 20230921 | 151600 | 24258237600 | 32800 | 32800 | 32800 | 32750 | 1585 |
| 231 | 20230921 | 151500 | 24206273750 | 32800 | 32800 | 32800 | 32750 | 1653 |
| 232 | 20230921 | 151400 | 24152081400 | 32800 | 32800 | 32800 | 32750 | 1430 |
| 233 | 20230921 | 151300 | 24105191650 | 32800 | 32750 | 32800 | 32750 | 1477 |
| 234 | 20230921 | 151200 | 24056777950 | 32800 | 32800 | 32800 | 32750 | 880 |
| 235 | 20230921 | 151100 | 24027941000 | 32750 | 32800 | 32800 | 32750 | 1405 |
| 236 | 20230921 | 151000 | 23981906500 | 32750 | 32800 | 32800 | 32750 | 1205 |
| 237 | 20230921 | 150900 | 23942431250 | 32800 | 32800 | 32800 | 32750 | 1820 |
| 238 | 20230921 | 150800 | 23882786100 | 32750 | 32800 | 32850 | 32750 | 7460 |
| 239 | 20230921 | 150700 | 23638426150 | 32750 | 32800 | 32800 | 32750 | 8721 |
| 240 | 20230921 | 150600 | 23352387600 | 32800 | 32750 | 32800 | 32750 | 1172 |
| 241 | 20230921 | 150500 | 23313954200 | 32750 | 32750 | 32800 | 32750 | 1832 |
| 242 | 20230921 | 150400 | 23253882300 | 32800 | 32800 | 32800 | 32750 | 997 |
| 243 | 20230921 | 150300 | 23221194700 | 32800 | 32750 | 32800 | 32750 | 2870 |
| 244 | 20230921 | 150200 | 23127077600 | 32750 | 32800 | 32800 | 32750 | 1506 |
| 245 | 20230921 | 150100 | 23077709700 | 32800 | 32800 | 32800 | 32750 | 1956 |
| 246 | 20230921 | 150000 | 23013572350 | 32800 | 32800 | 32800 | 32750 | 1174 |
| 247 | 20230921 | 145900 | 22975092400 | 32750 | 32800 | 32800 | 32750 | 1434 |
| 248 | 20230921 | 145800 | 22928063500 | 32800 | 32850 | 32850 | 32750 | 11531 |
| 249 | 20230921 | 145700 | 22549860250 | 32800 | 32850 | 32850 | 32800 | 2959 |
| 250 | 20230921 | 145600 | 22452691400 | 32850 | 32850 | 32850 | 32800 | 1625 |
| 251 | 20230921 | 145500 | 22399326650 | 32850 | 32800 | 32850 | 32800 | 2786 |
| 252 | 20230921 | 145400 | 22307847900 | 32850 | 32850 | 32850 | 32800 | 1289 |
| 253 | 20230921 | 145300 | 22265509050 | 32800 | 32850 | 32850 | 32800 | 1997 |
| 254 | 20230921 | 145200 | 22199979650 | 32850 | 32800 | 32850 | 32800 | 1232 |
| 255 | 20230921 | 145100 | 22159529400 | 32850 | 32850 | 32850 | 32800 | 2473 |
| 256 | 20230921 | 145000 | 22078305850 | 32850 | 32850 | 32850 | 32800 | 1273 |
| 257 | 20230921 | 144900 | 22036497350 | 32850 | 32850 | 32850 | 32800 | 2909 |
| 258 | 20230921 | 144800 | 21940982250 | 32850 | 32800 | 32850 | 32800 | 2031 |
| 259 | 20230921 | 144700 | 21874284700 | 32800 | 32850 | 32850 | 32800 | 726 |
| 260 | 20230921 | 144600 | 21850439450 | 32850 | 32800 | 32850 | 32800 | 4619 |
| 261 | 20230921 | 144500 | 21698717850 | 32850 | 32800 | 32850 | 32750 | 1603 |
| 262 | 20230921 | 144400 | 21646132000 | 32800 | 32750 | 32800 | 32750 | 1729 |
| 263 | 20230921 | 144300 | 21589431550 | 32750 | 32800 | 32800 | 32750 | 1323 |
| 264 | 20230921 | 144200 | 21546067750 | 32800 | 32800 | 32800 | 32750 | 1334 |
| 265 | 20230921 | 144100 | 21502330000 | 32750 | 32800 | 32800 | 32750 | 4785 |
| 266 | 20230921 | 144000 | 21345403950 | 32850 | 32850 | 32850 | 32800 | 3454 |
| 267 | 20230921 | 143900 | 21232059800 | 32800 | 32800 | 32850 | 32800 | 1158 |
| 268 | 20230921 | 143800 | 21194043800 | 32850 | 32850 | 32850 | 32800 | 1401 |
| 269 | 20230921 | 143700 | 21148043950 | 32850 | 32850 | 32850 | 32800 | 3231 |
| 270 | 20230921 | 143600 | 21042060450 | 32850 | 32800 | 32850 | 32800 | 1596 |
| 271 | 20230921 | 143500 | 20989679150 | 32800 | 32800 | 32850 | 32750 | 829 |
| 272 | 20230921 | 143400 | 20962486100 | 32800 | 32800 | 32850 | 32750 | 4033 |
| 273 | 20230921 | 143300 | 20830230300 | 32800 | 32800 | 32800 | 32750 | 719 |
| 274 | 20230921 | 143200 | 20806657800 | 32750 | 32800 | 32800 | 32750 | 1515 |
| 275 | 20230921 | 143100 | 20756977750 | 32800 | 32800 | 32800 | 32750 | 278 |
| 276 | 20230921 | 143000 | 20747868500 | 32750 | 32850 | 32850 | 32750 | 7492 |
| 277 | 20230921 | 142900 | 20502178400 | 32850 | 32850 | 32850 | 32800 | 1424 |
| 278 | 20230921 | 142800 | 20455441000 | 32850 | 32850 | 32850 | 32800 | 1343 |
| 279 | 20230921 | 142700 | 20411342750 | 32850 | 32800 | 32850 | 32800 | 1775 |
| 280 | 20230921 | 142600 | 20353084450 | 32850 | 32800 | 32850 | 32800 | 1678 |
| 281 | 20230921 | 142500 | 20297972950 | 32800 | 32850 | 32850 | 32800 | 1174 |
| 282 | 20230921 | 142400 | 20259420800 | 32850 | 32850 | 32850 | 32800 | 3642 |
| 283 | 20230921 | 142300 | 20139798050 | 32850 | 32850 | 32850 | 32800 | 851 |
| 284 | 20230921 | 142200 | 20111850250 | 32850 | 32850 | 32850 | 32800 | 1435 |
| 285 | 20230921 | 142100 | 20064716500 | 32850 | 32850 | 32850 | 32800 | 1034 |
| 286 | 20230921 | 142000 | 20030766550 | 32850 | 32850 | 32850 | 32800 | 2963 |
| 287 | 20230921 | 141900 | 19933441550 | 32900 | 32850 | 32900 | 32800 | 1090 |
| 288 | 20230921 | 141800 | 19897656100 | 32850 | 32800 | 32850 | 32800 | 1401 |
| 289 | 20230921 | 141700 | 19851668900 | 32800 | 32800 | 32850 | 32800 | 2567 |
| 290 | 20230921 | 141600 | 19767389550 | 32800 | 32850 | 32850 | 32800 | 975 |
| 291 | 20230921 | 141500 | 19735371550 | 32800 | 32800 | 32850 | 32800 | 1511 |
| 292 | 20230921 | 141400 | 19685757000 | 32850 | 32850 | 32850 | 32800 | 1056 |
| 293 | 20230921 | 141300 | 19651091600 | 32800 | 32850 | 32850 | 32800 | 3874 |
| 294 | 20230921 | 141200 | 19523836050 | 32850 | 32850 | 32850 | 32800 | 1178 |
| 295 | 20230921 | 141100 | 19485163200 | 32850 | 32850 | 32850 | 32800 | 1870 |
| 296 | 20230921 | 141000 | 19423772250 | 32800 | 32850 | 32850 | 32800 | 655 |
| 297 | 20230921 | 140900 | 19402265050 | 32850 | 32850 | 32850 | 32800 | 1248 |
| 298 | 20230921 | 140800 | 19361309750 | 32850 | 32800 | 32850 | 32800 | 1209 |
| 299 | 20230921 | 140700 | 19321612200 | 32800 | 32850 | 32850 | 32800 | 1087 |
| 300 | 20230921 | 140600 | 19285919400 | 32850 | 32850 | 32850 | 32800 | 912 |
| 301 | 20230921 | 140500 | 19255965750 | 32800 | 32850 | 32850 | 32800 | 2208 |
| 302 | 20230921 | 140400 | 19183479450 | 32850 | 32850 | 32850 | 32800 | 869 |
| 303 | 20230921 | 140300 | 19154951300 | 32850 | 32800 | 32850 | 32800 | 1902 |
| 304 | 20230921 | 140200 | 19092488850 | 32850 | 32850 | 32850 | 32800 | 1533 |
| 305 | 20230921 | 140100 | 19042144250 | 32800 | 32850 | 32850 | 32800 | 1854 |
| 306 | 20230921 | 140000 | 18981256850 | 32800 | 32850 | 32850 | 32800 | 1457 |
| 307 | 20230921 | 135900 | 18933437550 | 32800 | 32800 | 32850 | 32800 | 977 |
| 308 | 20230921 | 135800 | 18901359500 | 32850 | 32800 | 32850 | 32800 | 1026 |
| 309 | 20230921 | 135700 | 18867661650 | 32800 | 32750 | 32800 | 32750 | 1334 |
| 310 | 20230921 | 135600 | 18823917600 | 32800 | 32800 | 32850 | 32750 | 2089 |
| 311 | 20230921 | 135500 | 18755416000 | 32800 | 32800 | 32800 | 32750 | 1669 |
| 312 | 20230921 | 135400 | 18700685450 | 32800 | 32850 | 32850 | 32800 | 3877 |
| 313 | 20230921 | 135300 | 18573462050 | 32850 | 32850 | 32850 | 32800 | 856 |
| 314 | 20230921 | 135200 | 18545356350 | 32850 | 32800 | 32850 | 32750 | 1207 |
| 315 | 20230921 | 135100 | 18505736050 | 32750 | 32800 | 32800 | 32750 | 623 |
| 316 | 20230921 | 135000 | 18485304300 | 32800 | 32800 | 32800 | 32750 | 1622 |
| 317 | 20230921 | 134900 | 18432122900 | 32800 | 32750 | 32800 | 32750 | 496 |
| 318 | 20230921 | 134800 | 18415864750 | 32800 | 32800 | 32800 | 32750 | 2245 |
| 319 | 20230921 | 134700 | 18342296650 | 32800 | 32800 | 32800 | 32750 | 1275 |
| 320 | 20230921 | 134600 | 18300508700 | 32800 | 32800 | 32800 | 32750 | 1535 |
| 321 | 20230921 | 134500 | 18250186000 | 32800 | 32800 | 32800 | 32750 | 814 |
| 322 | 20230921 | 134400 | 18223498100 | 32800 | 32850 | 32850 | 32750 | 6116 |
| 323 | 20230921 | 134300 | 18022822550 | 32850 | 32800 | 32850 | 32800 | 907 |
| 324 | 20230921 | 134200 | 17993049200 | 32800 | 32850 | 32850 | 32800 | 1320 |
| 325 | 20230921 | 134100 | 17949697500 | 32800 | 32850 | 32850 | 32800 | 1312 |
| 326 | 20230921 | 134000 | 17906632700 | 32850 | 32850 | 32900 | 32850 | 4920 |
| 327 | 20230921 | 133900 | 17744950850 | 32900 | 32850 | 32900 | 32850 | 1448 |
| 328 | 20230921 | 133800 | 17697374600 | 32850 | 32850 | 32850 | 32800 | 6001 |
| 329 | 20230921 | 133700 | 17500276050 | 32800 | 32850 | 32850 | 32800 | 1654 |
| 330 | 20230921 | 133600 | 17445957700 | 32850 | 32850 | 32850 | 32800 | 1590 |
| 331 | 20230921 | 133500 | 17393738700 | 32800 | 32800 | 32850 | 32800 | 1412 |
| 332 | 20230921 | 133400 | 17347394700 | 32800 | 32850 | 32850 | 32800 | 1490 |
| 333 | 20230921 | 133300 | 17298455700 | 32850 | 32800 | 32850 | 32800 | 1023 |
| 334 | 20230921 | 133200 | 17264863300 | 32800 | 32850 | 32850 | 32800 | 1529 |
| 335 | 20230921 | 133100 | 17214657200 | 32800 | 32850 | 32850 | 32800 | 835 |
| 336 | 20230921 | 133000 | 17187237450 | 32800 | 32850 | 32850 | 32800 | 1498 |
| 337 | 20230921 | 132900 | 17138038500 | 32850 | 32850 | 32850 | 32800 | 884 |
| 338 | 20230921 | 132800 | 17109020200 | 32850 | 32850 | 32850 | 32800 | 1388 |
| 339 | 20230921 | 132700 | 17063429550 | 32800 | 32850 | 32850 | 32800 | 1899 |
| 340 | 20230921 | 132600 | 17001103700 | 32850 | 32800 | 32850 | 32800 | 842 |
| 341 | 20230921 | 132500 | 16973463850 | 32850 | 32850 | 32850 | 32800 | 1448 |
| 342 | 20230921 | 132400 | 16925897200 | 32850 | 32850 | 32850 | 32800 | 807 |
| 343 | 20230921 | 132300 | 16899400200 | 32800 | 32800 | 32850 | 32750 | 5866 |
| 344 | 20230921 | 132200 | 16706995100 | 32750 | 32750 | 32800 | 32750 | 1018 |
| 345 | 20230921 | 132100 | 16673620850 | 32800 | 32750 | 32800 | 32750 | 1445 |
| 346 | 20230921 | 132000 | 16626228350 | 32750 | 32750 | 32800 | 32750 | 657 |
| 347 | 20230921 | 131900 | 16604681650 | 32750 | 32800 | 32800 | 32750 | 1138 |
| 348 | 20230921 | 131800 | 16567367500 | 32800 | 32800 | 32800 | 32750 | 1740 |
| 349 | 20230921 | 131700 | 16510340550 | 32750 | 32800 | 32800 | 32750 | 1307 |
| 350 | 20230921 | 131600 | 16467476450 | 32750 | 32800 | 32800 | 32750 | 2731 |
| 351 | 20230921 | 131500 | 16377968950 | 32800 | 32800 | 32800 | 32750 | 928 |
| 352 | 20230921 | 131400 | 16347534800 | 32800 | 32800 | 32800 | 32750 | 817 |
| 353 | 20230921 | 131300 | 16320745500 | 32800 | 32800 | 32800 | 32750 | 1402 |
| 354 | 20230921 | 131200 | 16274769250 | 32800 | 32750 | 32800 | 32750 | 564 |
| 355 | 20230921 | 131100 | 16256272450 | 32800 | 32800 | 32800 | 32750 | 2639 |
| 356 | 20230921 | 131000 | 16169721800 | 32800 | 32750 | 32800 | 32750 | 739 |
| 357 | 20230921 | 130900 | 16145489200 | 32750 | 32800 | 32800 | 32750 | 2090 |
| 358 | 20230921 | 130800 | 16076978850 | 32750 | 32800 | 32800 | 32750 | 746 |
| 359 | 20230921 | 130700 | 16052526200 | 32800 | 32750 | 32800 | 32750 | 1691 |
| 360 | 20230921 | 130600 | 15997083200 | 32750 | 32800 | 32800 | 32750 | 611 |
| 361 | 20230921 | 130500 | 15977046500 | 32750 | 32800 | 32800 | 32750 | 1307 |
| 362 | 20230921 | 130400 | 15934187200 | 32800 | 32800 | 32800 | 32750 | 895 |
| 363 | 20230921 | 130300 | 15904838650 | 32750 | 32750 | 32800 | 32750 | 893 |
| 364 | 20230921 | 130200 | 15875574100 | 32750 | 32850 | 32850 | 32750 | 2452 |
| 365 | 20230921 | 130100 | 15795164100 | 32800 | 32850 | 32850 | 32800 | 1635 |
| 366 | 20230921 | 130000 | 15741502350 | 32800 | 32750 | 32850 | 32750 | 2954 |
| 367 | 20230921 | 125900 | 15644585700 | 32750 | 32800 | 32800 | 32750 | 2855 |
| 368 | 20230921 | 125800 | 15550950650 | 32750 | 32750 | 32800 | 32750 | 1228 |
| 369 | 20230921 | 125700 | 15510680450 | 32750 | 32800 | 32800 | 32750 | 775 |
| 370 | 20230921 | 125600 | 15485274550 | 32800 | 32800 | 32800 | 32750 | 853 |
| 371 | 20230921 | 125500 | 15457304700 | 32750 | 32800 | 32800 | 32750 | 2774 |
| 372 | 20230921 | 125400 | 15366422650 | 32750 | 32800 | 32800 | 32750 | 1512 |
| 373 | 20230921 | 125300 | 15316836750 | 32800 | 32800 | 32800 | 32750 | 118 |
| 374 | 20230921 | 125200 | 15312967700 | 32800 | 32750 | 32800 | 32750 | 1256 |
| 375 | 20230921 | 125100 | 15271791000 | 32750 | 32800 | 32800 | 32750 | 735 |
| 376 | 20230921 | 125000 | 15247694550 | 32750 | 32800 | 32800 | 32750 | 1161 |
| 377 | 20230921 | 124900 | 15209620500 | 32750 | 32750 | 32800 | 32750 | 717 |
| 378 | 20230921 | 124800 | 15186117800 | 32750 | 32750 | 32800 | 32750 | 1281 |
| 379 | 20230921 | 124700 | 15144118250 | 32750 | 32750 | 32800 | 32750 | 1658 |
| 380 | 20230921 | 124600 | 15089760150 | 32750 | 32800 | 32800 | 32750 | 1834 |
| 381 | 20230921 | 124500 | 15029633900 | 32800 | 32800 | 32800 | 32750 | 753 |
| 382 | 20230921 | 124400 | 15004940850 | 32800 | 32750 | 32800 | 32700 | 1217 |
| 383 | 20230921 | 124300 | 14965093800 | 32700 | 32800 | 32800 | 32700 | 1051 |
| 384 | 20230921 | 124200 | 14930671900 | 32750 | 32750 | 32800 | 32700 | 1616 |
| 385 | 20230921 | 124100 | 14877720200 | 32750 | 32750 | 32800 | 32700 | 1414 |
| 386 | 20230921 | 124000 | 14831393300 | 32800 | 32700 | 32800 | 32700 | 1596 |
| 387 | 20230921 | 123900 | 14779130750 | 32700 | 32750 | 32800 | 32700 | 1981 |
| 388 | 20230921 | 123800 | 14714262400 | 32750 | 32700 | 32750 | 32700 | 1090 |
| 389 | 20230921 | 123700 | 14678572150 | 32750 | 32700 | 32750 | 32700 | 151 |
| 390 | 20230921 | 123600 | 14673633700 | 32700 | 32700 | 32750 | 32700 | 690 |
| 391 | 20230921 | 123500 | 14651045250 | 32750 | 32750 | 32750 | 32700 | 312 |
| 392 | 20230921 | 123400 | 14640840150 | 32700 | 32700 | 32750 | 32700 | 1086 |
| 393 | 20230921 | 123300 | 14605283300 | 32700 | 32800 | 32800 | 32700 | 22633 |
| 394 | 20230921 | 123200 | 13864539650 | 32750 | 32800 | 32800 | 32750 | 1454 |
| 395 | 20230921 | 123100 | 13816881400 | 32750 | 32800 | 32800 | 32750 | 738 |
| 396 | 20230921 | 123000 | 13792691800 | 32750 | 32750 | 32800 | 32750 | 303 |
| 397 | 20230921 | 122900 | 13782766550 | 32750 | 32750 | 32800 | 32750 | 1036 |
| 398 | 20230921 | 122800 | 13748794500 | 32750 | 32800 | 32800 | 32750 | 396 |
| 399 | 20230921 | 122700 | 13735821200 | 32800 | 32800 | 32800 | 32750 | 703 |
| 400 | 20230921 | 122600 | 13712773450 | 32750 | 32800 | 32800 | 32750 | 4353 |
| 401 | 20230921 | 122500 | 13570199450 | 32750 | 32750 | 32800 | 32750 | 1139 |
| 402 | 20230921 | 122400 | 13532861600 | 32750 | 32800 | 32800 | 32750 | 528 |
| 403 | 20230921 | 122300 | 13515558650 | 32750 | 32750 | 32800 | 32750 | 1729 |
| 404 | 20230921 | 122200 | 13458855800 | 32750 | 32800 | 32800 | 32750 | 465 |
| 405 | 20230921 | 122100 | 13443612800 | 32800 | 32800 | 32800 | 32750 | 1640 |
| 406 | 20230921 | 122000 | 13389834150 | 32800 | 32800 | 32800 | 32750 | 439 |
| 407 | 20230921 | 121900 | 13375437650 | 32800 | 32750 | 32800 | 32750 | 1204 |
| 408 | 20230921 | 121800 | 13335976450 | 32800 | 32800 | 32800 | 32750 | 358 |
| 409 | 20230921 | 121700 | 13324236900 | 32800 | 32800 | 32800 | 32750 | 1047 |
| 410 | 20230921 | 121600 | 13289900400 | 32750 | 32800 | 32800 | 32750 | 404 |
| 411 | 20230921 | 121500 | 13276666350 | 32800 | 32800 | 32800 | 32750 | 1078 |
| 412 | 20230921 | 121400 | 13241321500 | 32750 | 32800 | 32800 | 32750 | 155 |
| 413 | 20230921 | 121300 | 13236240350 | 32750 | 32750 | 32800 | 32750 | 1472 |
| 414 | 20230921 | 121200 | 13187993150 | 32750 | 32750 | 32800 | 32750 | 413 |
| 415 | 20230921 | 121100 | 13174449400 | 32800 | 32750 | 32800 | 32750 | 1773 |
| 416 | 20230921 | 121000 | 13116310900 | 32750 | 32750 | 32800 | 32750 | 214 |
| 417 | 20230921 | 120900 | 13109301250 | 32750 | 32750 | 32800 | 32700 | 4381 |
| 418 | 20230921 | 120800 | 12965837500 | 32750 | 32750 | 32750 | 32700 | 211 |
| 419 | 20230921 | 120700 | 12958934950 | 32700 | 32750 | 32750 | 32700 | 691 |
| 420 | 20230921 | 120600 | 12936310400 | 32750 | 32750 | 32750 | 32700 | 280 |
| 421 | 20230921 | 120500 | 12927149400 | 32750 | 32750 | 32750 | 32700 | 1049 |
| 422 | 20230921 | 120400 | 12892807450 | 32700 | 32750 | 32750 | 32700 | 995 |
| 423 | 20230921 | 120300 | 12860247300 | 32700 | 32700 | 32750 | 32700 | 179 |
| 424 | 20230921 | 120200 | 12854389350 | 32700 | 32750 | 32750 | 32700 | 998 |
| 425 | 20230921 | 120100 | 12821724950 | 32700 | 32750 | 32750 | 32700 | 487 |
| 426 | 20230921 | 120000 | 12805798100 | 32700 | 32700 | 32750 | 32700 | 709 |
| 427 | 20230921 | 115900 | 12782589800 | 32700 | 32800 | 32800 | 32700 | 4909 |
| 428 | 20230921 | 115800 | 12621860350 | 32750 | 32750 | 32800 | 32750 | 1044 |
| 429 | 20230921 | 115700 | 12587657050 | 32750 | 32750 | 32800 | 32750 | 328 |
| 430 | 20230921 | 115600 | 12576911350 | 32800 | 32750 | 32800 | 32750 | 1000 |
| 431 | 20230921 | 115500 | 12544122400 | 32750 | 32750 | 32800 | 32750 | 785 |
| 432 | 20230921 | 115400 | 12518400500 | 32750 | 32750 | 32800 | 32750 | 1321 |
| 433 | 20230921 | 115300 | 12475104550 | 32750 | 32750 | 32800 | 32750 | 718 |
| 434 | 20230921 | 115200 | 12451587250 | 32750 | 32750 | 32800 | 32750 | 989 |
| 435 | 20230921 | 115100 | 12419169150 | 32750 | 32750 | 32800 | 32750 | 287 |
| 436 | 20230921 | 115000 | 12409764950 | 32750 | 32750 | 32800 | 32750 | 1338 |
| 437 | 20230921 | 114900 | 12365931400 | 32750 | 32800 | 32800 | 32750 | 501 |
| 438 | 20230921 | 114800 | 12349521300 | 32750 | 32800 | 32800 | 32750 | 363 |
| 439 | 20230921 | 114700 | 12337617550 | 32800 | 32750 | 32800 | 32750 | 370 |
| 440 | 20230921 | 114600 | 12325489250 | 32800 | 32750 | 32800 | 32750 | 792 |
| 441 | 20230921 | 114500 | 12299530800 | 32750 | 32800 | 32800 | 32750 | 169 |
| 442 | 20230921 | 114400 | 12293987850 | 32800 | 32800 | 32800 | 32750 | 909 |
| 443 | 20230921 | 114300 | 12264176350 | 32750 | 32800 | 32800 | 32750 | 452 |
| 444 | 20230921 | 114200 | 12249369500 | 32750 | 32750 | 32800 | 32750 | 1966 |
| 445 | 20230921 | 114100 | 12184934200 | 32750 | 32800 | 32800 | 32750 | 2135 |
| 446 | 20230921 | 114000 | 12114909550 | 32800 | 32800 | 32850 | 32800 | 1023 |
| 447 | 20230921 | 113900 | 12081342350 | 32850 | 32800 | 32850 | 32800 | 260 |
| 448 | 20230921 | 113800 | 12072809550 | 32850 | 32800 | 32850 | 32800 | 1002 |
| 449 | 20230921 | 113700 | 12039920950 | 32800 | 32800 | 32850 | 32800 | 748 |
| 450 | 20230921 | 113600 | 12015357800 | 32800 | 32800 | 32850 | 32800 | 181 |
| 451 | 20230921 | 113500 | 12009416550 | 32800 | 32800 | 32850 | 32800 | 1745 |
| 452 | 20230921 | 113400 | 11952171300 | 32800 | 32850 | 32850 | 32800 | 722 |
| 453 | 20230921 | 113300 | 11928485050 | 32800 | 32850 | 32850 | 32800 | 1111 |
| 454 | 20230921 | 113200 | 11891996400 | 32850 | 32850 | 32850 | 32800 | 431 |
| 455 | 20230921 | 113100 | 11877855450 | 32800 | 32750 | 32850 | 32750 | 1039 |
| 456 | 20230921 | 113000 | 11843774400 | 32750 | 32750 | 32800 | 32750 | 126 |
| 457 | 20230921 | 112900 | 11839645600 | 32750 | 32850 | 32850 | 32750 | 1424 |
| 458 | 20230921 | 112800 | 11792928150 | 32800 | 32800 | 32850 | 32800 | 695 |
| 459 | 20230921 | 112700 | 11770131250 | 32850 | 32800 | 32850 | 32750 | 6324 |
| 460 | 20230921 | 112600 | 11562761600 | 32800 | 32800 | 32850 | 32800 | 377 |
| 461 | 20230921 | 112500 | 11550391550 | 32800 | 32850 | 32850 | 32800 | 665 |
| 462 | 20230921 | 112400 | 11528557050 | 32800 | 32850 | 32850 | 32800 | 353 |
| 463 | 20230921 | 112300 | 11516976600 | 32800 | 32850 | 32850 | 32800 | 2609 |
| 464 | 20230921 | 112200 | 11431322050 | 32850 | 32800 | 32850 | 32800 | 104 |
| 465 | 20230921 | 112100 | 11427909000 | 32800 | 32800 | 32850 | 32800 | 694 |
| 466 | 20230921 | 112000 | 11405122500 | 32800 | 32800 | 32850 | 32800 | 653 |
| 467 | 20230921 | 111900 | 11383701450 | 32850 | 32800 | 32900 | 32800 | 2056 |
| 468 | 20230921 | 111800 | 11316183200 | 32850 | 32800 | 32850 | 32800 | 238 |
| 469 | 20230921 | 111700 | 11308367800 | 32800 | 32800 | 32850 | 32800 | 1180 |
| 470 | 20230921 | 111600 | 11269628150 | 32800 | 32850 | 32850 | 32800 | 433 |
| 471 | 20230921 | 111500 | 11255422650 | 32800 | 32850 | 32850 | 32800 | 1068 |
| 472 | 20230921 | 111400 | 11220342050 | 32800 | 32800 | 32850 | 32800 | 426 |
| 473 | 20230921 | 111300 | 11206365250 | 32850 | 32850 | 32850 | 32800 | 3796 |
| 474 | 20230921 | 111200 | 11081683300 | 32800 | 32850 | 32850 | 32800 | 394 |
| 475 | 20230921 | 111100 | 11068750300 | 32800 | 32850 | 32850 | 32800 | 838 |
| 476 | 20230921 | 111000 | 11041238050 | 32850 | 32800 | 32850 | 32800 | 345 |
| 477 | 20230921 | 110900 | 11029913800 | 32800 | 32800 | 32850 | 32800 | 1075 |
| 478 | 20230921 | 110800 | 10994611450 | 32800 | 32850 | 32850 | 32800 | 1590 |
| 479 | 20230921 | 110700 | 10942416700 | 32850 | 32800 | 32850 | 32800 | 159 |
| 480 | 20230921 | 110600 | 10937197050 | 32800 | 32800 | 32850 | 32800 | 894 |
| 481 | 20230921 | 110500 | 10907837300 | 32800 | 32800 | 32850 | 32800 | 734 |
| 482 | 20230921 | 110400 | 10883755650 | 32800 | 32850 | 32850 | 32800 | 2486 |
| 483 | 20230921 | 110300 | 10802094200 | 32850 | 32800 | 32850 | 32750 | 2627 |
| 484 | 20230921 | 110200 | 10715928200 | 32750 | 32750 | 32800 | 32750 | 580 |
| 485 | 20230921 | 110100 | 10696920750 | 32750 | 32750 | 32800 | 32750 | 392 |
| 486 | 20230921 | 110000 | 10684078550 | 32750 | 32800 | 32800 | 32750 | 330 |
| 487 | 20230921 | 105900 | 10673259450 | 32750 | 32800 | 32800 | 32750 | 221 |
| 488 | 20230921 | 105800 | 10666018750 | 32800 | 32700 | 32800 | 32700 | 411 |
| 489 | 20230921 | 105700 | 10652569100 | 32700 | 32750 | 32750 | 32650 | 1511 |
| 490 | 20230921 | 105600 | 10603158550 | 32750 | 32700 | 32750 | 32700 | 899 |
| 491 | 20230921 | 105500 | 10573721100 | 32700 | 32750 | 32750 | 32650 | 2292 |
| 492 | 20230921 | 105400 | 10498778600 | 32700 | 32750 | 32800 | 32700 | 5518 |
| 493 | 20230921 | 105300 | 10318106800 | 32750 | 32850 | 32850 | 32750 | 9379 |
| 494 | 20230921 | 105200 | 10010512050 | 32850 | 32850 | 32850 | 32800 | 1466 |
| 495 | 20230921 | 105100 | 9962382150 | 32800 | 32800 | 32850 | 32800 | 251 |
| 496 | 20230921 | 105000 | 9954147550 | 32800 | 32850 | 32850 | 32800 | 481 |
| 497 | 20230921 | 104900 | 9938350250 | 32800 | 32850 | 32850 | 32800 | 591 |
| 498 | 20230921 | 104800 | 9918960950 | 32800 | 32850 | 32850 | 32800 | 2640 |
| 499 | 20230921 | 104700 | 9832263700 | 32800 | 32850 | 32850 | 32800 | 172 |
| 500 | 20230921 | 104600 | 9826616000 | 32850 | 32800 | 32850 | 32800 | 981 |
| 501 | 20230921 | 104500 | 9794395900 | 32800 | 32850 | 32900 | 32800 | 1217 |
| 502 | 20230921 | 104400 | 9754427150 | 32750 | 32850 | 32900 | 32750 | 9978 |
| 503 | 20230921 | 104300 | 9426700800 | 32900 | 32900 | 32900 | 32850 | 867 |
| 504 | 20230921 | 104200 | 9398186300 | 32850 | 32850 | 32900 | 32850 | 1941 |
| 505 | 20230921 | 104100 | 9334354800 | 32850 | 32900 | 32900 | 32850 | 1030 |
| 506 | 20230921 | 104000 | 9300478200 | 32850 | 32900 | 32900 | 32850 | 936 |
| 507 | 20230921 | 103900 | 9269698800 | 32850 | 32800 | 32900 | 32800 | 1379 |
| 508 | 20230921 | 103800 | 9224376000 | 32800 | 32850 | 32850 | 32800 | 842 |
| 509 | 20230921 | 103700 | 9196729650 | 32800 | 32800 | 32850 | 32700 | 4725 |
| 510 | 20230921 | 103600 | 9041710500 | 32800 | 32800 | 32850 | 32800 | 779 |
| 511 | 20230921 | 103500 | 9016131400 | 32800 | 32850 | 32850 | 32800 | 1388 |
| 512 | 20230921 | 103400 | 8970550250 | 32800 | 32850 | 32850 | 32800 | 1041 |
| 513 | 20230921 | 103300 | 8936363600 | 32800 | 32850 | 32900 | 32800 | 2169 |
| 514 | 20230921 | 103200 | 8865142000 | 32850 | 32850 | 32850 | 32800 | 640 |
| 515 | 20230921 | 103100 | 8844120500 | 32850 | 32750 | 32850 | 32750 | 1687 |
| 516 | 20230921 | 103000 | 8788779100 | 32750 | 32850 | 32850 | 32750 | 3883 |
| 517 | 20230921 | 102900 | 8661449900 | 32850 | 32900 | 32900 | 32750 | 5965 |
| 518 | 20230921 | 102800 | 8465855850 | 32800 | 32850 | 32900 | 32800 | 2081 |
| 519 | 20230921 | 102700 | 8397542850 | 32800 | 32750 | 32850 | 32750 | 1842 |
| 520 | 20230921 | 102600 | 8337085950 | 32750 | 32800 | 32850 | 32750 | 1815 |
| 521 | 20230921 | 102500 | 8277525750 | 32800 | 32750 | 32850 | 32750 | 1235 |
| 522 | 20230921 | 102400 | 8237015900 | 32750 | 32800 | 32800 | 32750 | 882 |
| 523 | 20230921 | 102300 | 8208087000 | 32750 | 32850 | 32900 | 32750 | 2851 |
| 524 | 20230921 | 102200 | 8114464700 | 32900 | 32850 | 32900 | 32800 | 3136 |
| 525 | 20230921 | 102100 | 8011475900 | 32850 | 32900 | 32900 | 32850 | 2332 |
| 526 | 20230921 | 102000 | 7934820250 | 32850 | 32800 | 32900 | 32750 | 5044 |
| 527 | 20230921 | 101900 | 7769229650 | 32750 | 32800 | 32800 | 32750 | 1891 |
| 528 | 20230921 | 101800 | 7707220950 | 32750 | 32750 | 32750 | 32700 | 4948 |
| 529 | 20230921 | 101700 | 7545280350 | 32750 | 32750 | 32750 | 32700 | 1793 |
| 530 | 20230921 | 101600 | 7486569050 | 32700 | 32800 | 32800 | 32700 | 2954 |
| 531 | 20230921 | 101500 | 7389823950 | 32750 | 32800 | 32800 | 32750 | 2053 |
| 532 | 20230921 | 101400 | 7322537350 | 32800 | 32800 | 32800 | 32750 | 1166 |
| 533 | 20230921 | 101300 | 7284298800 | 32750 | 32750 | 32800 | 32750 | 394 |
| 534 | 20230921 | 101200 | 7271392650 | 32750 | 32800 | 32800 | 32750 | 487 |
| 535 | 20230921 | 101100 | 7255432200 | 32750 | 32900 | 32900 | 32750 | 5776 |
| 536 | 20230921 | 101000 | 7065807900 | 32900 | 32850 | 32900 | 32850 | 674 |
| 537 | 20230921 | 100900 | 7043642900 | 32850 | 32900 | 32900 | 32850 | 546 |
| 538 | 20230921 | 100800 | 7025697550 | 32900 | 32850 | 32900 | 32850 | 1837 |
| 539 | 20230921 | 100700 | 6965300750 | 32850 | 32900 | 32900 | 32850 | 412 |
| 540 | 20230921 | 100600 | 6951747200 | 32900 | 32850 | 32900 | 32850 | 544 |
| 541 | 20230921 | 100500 | 6933856500 | 32900 | 32900 | 32900 | 32850 | 514 |
| 542 | 20230921 | 100400 | 6916957200 | 32900 | 32850 | 32900 | 32850 | 951 |
| 543 | 20230921 | 100300 | 6885683950 | 32850 | 32850 | 32900 | 32850 | 810 |
| 544 | 20230921 | 100200 | 6859074150 | 32850 | 32900 | 32900 | 32850 | 8133 |
| 545 | 20230921 | 100100 | 6591553400 | 32900 | 32900 | 32950 | 32900 | 1048 |
| 546 | 20230921 | 100000 | 6557074050 | 32900 | 32950 | 32950 | 32900 | 2454 |
| 547 | 20230921 | 095900 | 6476309700 | 32950 | 32950 | 32950 | 32900 | 412 |
| 548 | 20230921 | 095800 | 6462739950 | 32900 | 32850 | 32950 | 32850 | 1713 |
| 549 | 20230921 | 095700 | 6406389200 | 32900 | 32900 | 32900 | 32850 | 2765 |
| 550 | 20230921 | 095600 | 6315422050 | 32900 | 32900 | 32950 | 32850 | 11619 |
| 551 | 20230921 | 095500 | 5933177700 | 32900 | 32900 | 32950 | 32900 | 5013 |
| 552 | 20230921 | 095400 | 5768238300 | 32900 | 32950 | 32950 | 32900 | 4287 |
| 553 | 20230921 | 095300 | 5627117050 | 32900 | 32900 | 32950 | 32900 | 985 |
| 554 | 20230921 | 095200 | 5594668950 | 32900 | 32950 | 32950 | 32900 | 918 |
| 555 | 20230921 | 095100 | 5564431550 | 32900 | 32900 | 32950 | 32900 | 607 |
| 556 | 20230921 | 095000 | 5544443550 | 32950 | 32900 | 32950 | 32900 | 1705 |
| 557 | 20230921 | 094900 | 5488291950 | 32900 | 32900 | 32950 | 32900 | 1004 |
| 558 | 20230921 | 094800 | 5455222600 | 32950 | 32950 | 32950 | 32900 | 1704 |
| 559 | 20230921 | 094700 | 5399080200 | 32900 | 32950 | 32950 | 32900 | 905 |
| 560 | 20230921 | 094600 | 5369269750 | 32950 | 32900 | 32950 | 32900 | 379 |
| 561 | 20230921 | 094500 | 5356795600 | 32900 | 32900 | 32950 | 32900 | 591 |
| 562 | 20230921 | 094400 | 5337336550 | 32900 | 32900 | 32950 | 32850 | 5292 |
| 563 | 20230921 | 094300 | 5163219550 | 32850 | 32900 | 32900 | 32850 | 1573 |
| 564 | 20230921 | 094200 | 5111489650 | 32850 | 32900 | 32900 | 32850 | 2131 |
| 565 | 20230921 | 094100 | 5041405450 | 32850 | 32900 | 32900 | 32850 | 8145 |
| 566 | 20230921 | 094000 | 4773646000 | 32900 | 32900 | 32900 | 32850 | 302 |
| 567 | 20230921 | 093900 | 4763720700 | 32900 | 32850 | 32900 | 32800 | 4009 |
| 568 | 20230921 | 093800 | 4632053450 | 32850 | 32850 | 32850 | 32800 | 237 |
| 569 | 20230921 | 093700 | 4624268650 | 32850 | 32850 | 32850 | 32800 | 213 |
| 570 | 20230921 | 093600 | 4617279100 | 32850 | 32800 | 32850 | 32800 | 1012 |
| 571 | 20230921 | 093500 | 4584085200 | 32750 | 32750 | 32800 | 32700 | 6380 |
| 572 | 20230921 | 093400 | 4375012450 | 32750 | 32750 | 32750 | 32700 | 735 |
| 573 | 20230921 | 093300 | 4350945400 | 32750 | 32750 | 32750 | 32700 | 371 |
| 574 | 20230921 | 093200 | 4338807900 | 32750 | 32700 | 32750 | 32700 | 564 |
| 575 | 20230921 | 093100 | 4320346250 | 32750 | 32700 | 32750 | 32700 | 92 |
| 576 | 20230921 | 093000 | 4317334750 | 32750 | 32750 | 32800 | 32600 | 8915 |
| 577 | 20230921 | 092900 | 4025638700 | 32600 | 32750 | 32800 | 32600 | 12914 |
| 578 | 20230921 | 092800 | 3603192850 | 32750 | 32800 | 32800 | 32750 | 262 |
| 579 | 20230921 | 092700 | 3594610000 | 32800 | 32750 | 32800 | 32750 | 310 |
| 580 | 20230921 | 092600 | 3584454150 | 32750 | 32800 | 32800 | 32750 | 697 |
| 581 | 20230921 | 092500 | 3561618100 | 32750 | 32800 | 32800 | 32750 | 618 |
| 582 | 20230921 | 092400 | 3541362350 | 32800 | 32750 | 32800 | 32750 | 61 |
| 583 | 20230921 | 092300 | 3539364100 | 32750 | 32800 | 32800 | 32750 | 619 |
| 584 | 20230921 | 092200 | 3519089900 | 32750 | 32850 | 32850 | 32750 | 1596 |
| 585 | 20230921 | 092100 | 3466743550 | 32800 | 32850 | 32900 | 32750 | 15254 |
| 586 | 20230921 | 092000 | 2966388250 | 32800 | 32800 | 32850 | 32750 | 7717 |
| 587 | 20230921 | 091900 | 2713254150 | 32800 | 32750 | 32800 | 32750 | 876 |
| 588 | 20230921 | 091800 | 2684546750 | 32750 | 32800 | 32800 | 32750 | 846 |
| 589 | 20230921 | 091700 | 2656821650 | 32750 | 32750 | 32800 | 32750 | 329 |
| 590 | 20230921 | 091600 | 2646036200 | 32750 | 32750 | 32800 | 32750 | 1398 |
| 591 | 20230921 | 091500 | 2600212900 | 32750 | 32850 | 32850 | 32750 | 644 |
| 592 | 20230921 | 091400 | 2579093650 | 32900 | 32750 | 32950 | 32750 | 7239 |
| 593 | 20230921 | 091300 | 2341405200 | 32750 | 32700 | 32750 | 32700 | 1431 |
| 594 | 20230921 | 091200 | 2294543750 | 32700 | 32650 | 32700 | 32600 | 5495 |
| 595 | 20230921 | 091100 | 2115094600 | 32650 | 32650 | 32650 | 32600 | 725 |
| 596 | 20230921 | 091000 | 2091434900 | 32600 | 32600 | 32650 | 32600 | 973 |
| 597 | 20230921 | 090900 | 2059679700 | 32600 | 32650 | 32650 | 32600 | 2667 |
| 598 | 20230921 | 090800 | 1972704850 | 32650 | 32600 | 32650 | 32600 | 1104 |
| 599 | 20230921 | 090700 | 1936665850 | 32650 | 32600 | 32650 | 32550 | 4992 |
| 600 | 20230921 | 090600 | 1774015050 | 32650 | 32650 | 32650 | 32600 | 1283 |
| 601 | 20230921 | 090500 | 1732150600 | 32550 | 32650 | 32700 | 32550 | 15325 |
| 602 | 20230921 | 090400 | 1232640700 | 32650 | 32650 | 32700 | 32650 | 2893 |
| 603 | 20230921 | 090300 | 1138126350 | 32700 | 32700 | 32700 | 32650 | 4667 |
| 604 | 20230921 | 090200 | 985650850 | 32700 | 32700 | 32900 | 32650 | 13887 |
| 605 | 20230921 | 090100 | 531006600 | 32700 | 32750 | 32800 | 32700 | 2309 |
| 606 | 20230921 | 090000 | 455491850 | 32700 | 32850 | 32850 | 32700 | 13528 |