33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 3 | 20230922 | 191000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20230922 | 190900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20230922 | 190800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20230922 | 190700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20230922 | 190600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20230922 | 190500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20230922 | 190400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20230922 | 190300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20230922 | 190200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20230922 | 190100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20230922 | 190000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20230922 | 185900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20230922 | 185800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20230922 | 185700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20230922 | 185600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20230922 | 185500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20230922 | 185400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20230922 | 185300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20230922 | 185200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20230922 | 185100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20230922 | 185000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20230922 | 184900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20230922 | 184800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20230922 | 184700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20230922 | 184600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20230922 | 184500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20230922 | 184400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20230922 | 184300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20230922 | 184200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20230922 | 184100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 33 | 20230922 | 184000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20230922 | 183900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20230922 | 183800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20230922 | 183700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20230922 | 183600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20230922 | 183500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20230922 | 183400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20230922 | 183300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20230922 | 183200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20230922 | 183100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20230922 | 183000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20230922 | 182900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20230922 | 182800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20230922 | 182700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20230922 | 182600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20230922 | 182500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20230922 | 182400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20230922 | 182300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20230922 | 182200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20230922 | 182100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20230922 | 182000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20230922 | 181900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20230922 | 181800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20230922 | 181700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20230922 | 181600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20230922 | 181500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20230922 | 181400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20230922 | 181300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20230922 | 181200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20230922 | 181100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 63 | 20230922 | 181000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20230922 | 180900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20230922 | 180800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20230922 | 180700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20230922 | 180600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20230922 | 180500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20230922 | 180400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20230922 | 180300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20230922 | 180200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20230922 | 180100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20230922 | 180000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20230922 | 175900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20230922 | 175800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20230922 | 175700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20230922 | 175600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20230922 | 175500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20230922 | 175400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20230922 | 175300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20230922 | 175200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20230922 | 175100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20230922 | 175000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20230922 | 174900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20230922 | 174800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20230922 | 174700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20230922 | 174600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20230922 | 174500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20230922 | 174400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20230922 | 174300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20230922 | 174200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20230922 | 174100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 93 | 20230922 | 174000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20230922 | 173900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20230922 | 173800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20230922 | 173700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20230922 | 173600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20230922 | 173500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20230922 | 173400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20230922 | 173300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20230922 | 173200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20230922 | 173100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20230922 | 173000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20230922 | 172900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20230922 | 172800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20230922 | 172700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20230922 | 172600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20230922 | 172500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20230922 | 172400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20230922 | 172300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20230922 | 172200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20230922 | 172100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20230922 | 172000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20230922 | 171900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20230922 | 171800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20230922 | 171700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20230922 | 171600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20230922 | 171500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20230922 | 171400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20230922 | 171300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20230922 | 171200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20230922 | 171100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 123 | 20230922 | 171000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20230922 | 170900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20230922 | 170800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20230922 | 170700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20230922 | 170600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20230922 | 170500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20230922 | 170400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20230922 | 170300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20230922 | 170200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20230922 | 170100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20230922 | 170000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20230922 | 165900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20230922 | 165800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20230922 | 165700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20230922 | 165600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20230922 | 165500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20230922 | 165400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20230922 | 165300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20230922 | 165200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20230922 | 165100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20230922 | 165000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20230922 | 164900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20230922 | 164800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20230922 | 164700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20230922 | 164600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20230922 | 164500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20230922 | 164400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20230922 | 164300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20230922 | 164200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20230922 | 164100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 153 | 20230922 | 164000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20230922 | 163900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20230922 | 163800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20230922 | 163700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20230922 | 163600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20230922 | 163500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20230922 | 163400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20230922 | 163300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20230922 | 163200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20230922 | 163100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20230922 | 163000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20230922 | 162900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20230922 | 162800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20230922 | 162700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20230922 | 162600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20230922 | 162500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20230922 | 162400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20230922 | 162300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20230922 | 162200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20230922 | 162100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20230922 | 162000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20230922 | 161900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20230922 | 161800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20230922 | 161700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20230922 | 161600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20230922 | 161500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20230922 | 161400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20230922 | 161300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20230922 | 161200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20230922 | 161100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 183 | 20230922 | 161000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20230922 | 160900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20230922 | 160800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20230922 | 160700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20230922 | 160600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20230922 | 160500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20230922 | 160400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20230922 | 160300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20230922 | 160200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20230922 | 160100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20230922 | 160000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20230922 | 155900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20230922 | 155800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20230922 | 155700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20230922 | 155600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20230922 | 155500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20230922 | 155400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20230922 | 155300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20230922 | 155200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20230922 | 155100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20230922 | 155000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20230922 | 154900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20230922 | 154800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20230922 | 154700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20230922 | 154600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20230922 | 154500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20230922 | 154400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20230922 | 154300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20230922 | 154200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20230922 | 154100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 213 | 20230922 | 154000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20230922 | 153900 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 215 | 20230922 | 153800 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 216 | 20230922 | 153700 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 217 | 20230922 | 153600 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 218 | 20230922 | 153500 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 219 | 20230922 | 153400 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 220 | 20230922 | 153300 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 221 | 20230922 | 153200 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 222 | 20230922 | 153100 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 0 |
| 223 | 20230922 | 153000 | 16379214150 | 32650 | 32650 | 32650 | 32650 | 31031 |
| 224 | 20230922 | 152900 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20230922 | 152800 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20230922 | 152700 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20230922 | 152600 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20230922 | 152500 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20230922 | 152400 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20230922 | 152300 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20230922 | 152200 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20230922 | 152100 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20230922 | 152000 | 15366052000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20230922 | 151900 | 15366052000 | 32550 | 32600 | 32650 | 32550 | 1340 |
| 235 | 20230922 | 151800 | 15322366850 | 32600 | 32550 | 32600 | 32500 | 1819 |
| 236 | 20230922 | 151700 | 15263111300 | 32550 | 32500 | 32550 | 32500 | 2061 |
| 237 | 20230922 | 151600 | 15196080850 | 32550 | 32550 | 32600 | 32500 | 2241 |
| 238 | 20230922 | 151500 | 15123136000 | 32550 | 32550 | 32600 | 32550 | 1435 |
| 239 | 20230922 | 151400 | 15076395050 | 32600 | 32550 | 32600 | 32500 | 507 |
| 240 | 20230922 | 151300 | 15059889350 | 32550 | 32500 | 32550 | 32500 | 2010 |
| 241 | 20230922 | 151200 | 14994481600 | 32550 | 32550 | 32600 | 32550 | 938 |
| 242 | 20230922 | 151100 | 14963948500 | 32550 | 32550 | 32600 | 32500 | 4801 |
| 243 | 20230922 | 151000 | 14807677200 | 32600 | 32550 | 32650 | 32550 | 1977 |
| 244 | 20230922 | 150900 | 14743231950 | 32550 | 32550 | 32600 | 32550 | 1532 |
| 245 | 20230922 | 150800 | 14693329550 | 32600 | 32550 | 32600 | 32550 | 2154 |
| 246 | 20230922 | 150700 | 14623131150 | 32600 | 32600 | 32600 | 32550 | 937 |
| 247 | 20230922 | 150600 | 14592605600 | 32600 | 32550 | 32600 | 32550 | 466 |
| 248 | 20230922 | 150500 | 14577423250 | 32550 | 32550 | 32600 | 32550 | 1382 |
| 249 | 20230922 | 150400 | 14532394200 | 32600 | 32550 | 32600 | 32550 | 393 |
| 250 | 20230922 | 150300 | 14519588300 | 32600 | 32600 | 32600 | 32550 | 574 |
| 251 | 20230922 | 150200 | 14500878750 | 32650 | 32600 | 32650 | 32550 | 836 |
| 252 | 20230922 | 150100 | 14473625800 | 32650 | 32600 | 32650 | 32550 | 2029 |
| 253 | 20230922 | 150000 | 14407512200 | 32600 | 32600 | 32600 | 32550 | 1117 |
| 254 | 20230922 | 145900 | 14371116500 | 32550 | 32600 | 32600 | 32550 | 963 |
| 255 | 20230922 | 145800 | 14339741150 | 32600 | 32600 | 32650 | 32550 | 1277 |
| 256 | 20230922 | 145700 | 14298133350 | 32600 | 32650 | 32650 | 32550 | 1656 |
| 257 | 20230922 | 145600 | 14244110800 | 32650 | 32550 | 32650 | 32550 | 629 |
| 258 | 20230922 | 145500 | 14223603650 | 32550 | 32650 | 32650 | 32550 | 1138 |
| 259 | 20230922 | 145400 | 14186528700 | 32600 | 32600 | 32700 | 32600 | 1634 |
| 260 | 20230922 | 145300 | 14133194150 | 32600 | 32600 | 32650 | 32550 | 435 |
| 261 | 20230922 | 145200 | 14119010800 | 32600 | 32700 | 32700 | 32550 | 2788 |
| 262 | 20230922 | 145100 | 14028054600 | 32650 | 32650 | 32700 | 32600 | 2020 |
| 263 | 20230922 | 145000 | 13962080300 | 32650 | 32650 | 32700 | 32600 | 989 |
| 264 | 20230922 | 144900 | 13929796350 | 32650 | 32650 | 32750 | 32600 | 3342 |
| 265 | 20230922 | 144800 | 13820654300 | 32700 | 32650 | 32700 | 32600 | 1076 |
| 266 | 20230922 | 144700 | 13785549000 | 32650 | 32650 | 32750 | 32600 | 1516 |
| 267 | 20230922 | 144600 | 13736027700 | 32700 | 32650 | 32700 | 32600 | 1577 |
| 268 | 20230922 | 144500 | 13684540000 | 32600 | 32600 | 32700 | 32600 | 990 |
| 269 | 20230922 | 144400 | 13652240600 | 32600 | 32600 | 32700 | 32600 | 910 |
| 270 | 20230922 | 144300 | 13622533650 | 32600 | 32650 | 32700 | 32600 | 1608 |
| 271 | 20230922 | 144200 | 13570049950 | 32650 | 32600 | 32700 | 32600 | 839 |
| 272 | 20230922 | 144100 | 13542680550 | 32650 | 32650 | 32700 | 32650 | 632 |
| 273 | 20230922 | 144000 | 13522034400 | 32700 | 32700 | 32700 | 32650 | 923 |
| 274 | 20230922 | 143900 | 13491870000 | 32650 | 32650 | 32700 | 32650 | 613 |
| 275 | 20230922 | 143800 | 13471841400 | 32700 | 32700 | 32700 | 32650 | 791 |
| 276 | 20230922 | 143700 | 13446011400 | 32650 | 32650 | 32700 | 32650 | 1025 |
| 277 | 20230922 | 143600 | 13412515850 | 32700 | 32650 | 32700 | 32650 | 652 |
| 278 | 20230922 | 143500 | 13391216550 | 32650 | 32650 | 32700 | 32600 | 747 |
| 279 | 20230922 | 143400 | 13366821400 | 32700 | 32650 | 32700 | 32600 | 4663 |
| 280 | 20230922 | 143300 | 13214592350 | 32650 | 32650 | 32700 | 32650 | 414 |
| 281 | 20230922 | 143200 | 13201066000 | 32650 | 32750 | 32800 | 32650 | 2798 |
| 282 | 20230922 | 143100 | 13109532850 | 32700 | 32700 | 32750 | 32700 | 721 |
| 283 | 20230922 | 143000 | 13085938600 | 32750 | 32700 | 32750 | 32700 | 374 |
| 284 | 20230922 | 142900 | 13073701150 | 32700 | 32700 | 32750 | 32700 | 1378 |
| 285 | 20230922 | 142800 | 13028604800 | 32750 | 32700 | 32750 | 32700 | 839 |
| 286 | 20230922 | 142700 | 13001156050 | 32700 | 32750 | 32800 | 32700 | 530 |
| 287 | 20230922 | 142600 | 12983805500 | 32800 | 32700 | 32800 | 32700 | 1059 |
| 288 | 20230922 | 142500 | 12949128450 | 32700 | 32700 | 32750 | 32700 | 991 |
| 289 | 20230922 | 142400 | 12916713300 | 32750 | 32700 | 32750 | 32700 | 266 |
| 290 | 20230922 | 142300 | 12908013850 | 32750 | 32750 | 32800 | 32700 | 1281 |
| 291 | 20230922 | 142200 | 12866073250 | 32750 | 32700 | 32750 | 32700 | 904 |
| 292 | 20230922 | 142100 | 12836488550 | 32700 | 32700 | 32750 | 32700 | 1113 |
| 293 | 20230922 | 142000 | 12800065500 | 32750 | 32750 | 32750 | 32700 | 1035 |
| 294 | 20230922 | 141900 | 12766187950 | 32750 | 32700 | 32750 | 32700 | 537 |
| 295 | 20230922 | 141800 | 12748616550 | 32750 | 32700 | 32750 | 32700 | 1401 |
| 296 | 20230922 | 141700 | 12702768200 | 32700 | 32700 | 32750 | 32700 | 524 |
| 297 | 20230922 | 141600 | 12685620000 | 32750 | 32750 | 32750 | 32700 | 549 |
| 298 | 20230922 | 141500 | 12667659100 | 32700 | 32700 | 32750 | 32700 | 1586 |
| 299 | 20230922 | 141400 | 12615761300 | 32700 | 32700 | 32750 | 32700 | 530 |
| 300 | 20230922 | 141300 | 12598424600 | 32750 | 32700 | 32750 | 32700 | 678 |
| 301 | 20230922 | 141200 | 12576238150 | 32750 | 32700 | 32750 | 32700 | 907 |
| 302 | 20230922 | 141100 | 12546548100 | 32700 | 32700 | 32750 | 32700 | 918 |
| 303 | 20230922 | 141000 | 12516517350 | 32700 | 32750 | 32750 | 32700 | 431 |
| 304 | 20230922 | 140900 | 12502419100 | 32700 | 32750 | 32750 | 32700 | 1590 |
| 305 | 20230922 | 140800 | 12450395250 | 32750 | 32700 | 32750 | 32700 | 783 |
| 306 | 20230922 | 140700 | 12424779200 | 32700 | 32700 | 32750 | 32700 | 680 |
| 307 | 20230922 | 140600 | 12402528750 | 32750 | 32700 | 32750 | 32700 | 841 |
| 308 | 20230922 | 140500 | 12374995950 | 32700 | 32700 | 32750 | 32700 | 1024 |
| 309 | 20230922 | 140400 | 12341497600 | 32750 | 32700 | 32750 | 32700 | 886 |
| 310 | 20230922 | 140300 | 12312498500 | 32700 | 32700 | 32750 | 32700 | 608 |
| 311 | 20230922 | 140200 | 12292603800 | 32700 | 32700 | 32750 | 32700 | 519 |
| 312 | 20230922 | 140100 | 12275627300 | 32700 | 32750 | 32750 | 32700 | 1348 |
| 313 | 20230922 | 140000 | 12231509550 | 32750 | 32700 | 32750 | 32700 | 605 |
| 314 | 20230922 | 135900 | 12211714950 | 32700 | 32700 | 32750 | 32700 | 299 |
| 315 | 20230922 | 135800 | 12201934400 | 32700 | 32650 | 32750 | 32650 | 1575 |
| 316 | 20230922 | 135700 | 12150467700 | 32700 | 32650 | 32700 | 32650 | 421 |
| 317 | 20230922 | 135600 | 12136712000 | 32650 | 32650 | 32700 | 32650 | 409 |
| 318 | 20230922 | 135500 | 12123357400 | 32650 | 32700 | 32700 | 32650 | 1653 |
| 319 | 20230922 | 135400 | 12069333750 | 32650 | 32650 | 32700 | 32650 | 866 |
| 320 | 20230922 | 135300 | 12041049550 | 32650 | 32650 | 32700 | 32650 | 538 |
| 321 | 20230922 | 135200 | 12023475900 | 32700 | 32650 | 32700 | 32650 | 1051 |
| 322 | 20230922 | 135100 | 11989131200 | 32650 | 32750 | 32750 | 32650 | 686 |
| 323 | 20230922 | 135000 | 11966707500 | 32750 | 32650 | 32750 | 32650 | 1120 |
| 324 | 20230922 | 134900 | 11930090350 | 32700 | 32700 | 32700 | 32650 | 595 |
| 325 | 20230922 | 134800 | 11910658700 | 32650 | 32700 | 32700 | 32650 | 1000 |
| 326 | 20230922 | 134700 | 11877997600 | 32700 | 32650 | 32700 | 32650 | 1120 |
| 327 | 20230922 | 134600 | 11841393900 | 32700 | 32650 | 32700 | 32650 | 802 |
| 328 | 20230922 | 134500 | 11815199200 | 32650 | 32700 | 32700 | 32650 | 575 |
| 329 | 20230922 | 134400 | 11796417800 | 32700 | 32650 | 32700 | 32650 | 1502 |
| 330 | 20230922 | 134300 | 11747346950 | 32650 | 32700 | 32750 | 32650 | 2818 |
| 331 | 20230922 | 134200 | 11655235850 | 32750 | 32700 | 32750 | 32700 | 507 |
| 332 | 20230922 | 134100 | 11638649950 | 32750 | 32700 | 32750 | 32700 | 1566 |
| 333 | 20230922 | 134000 | 11587402950 | 32750 | 32700 | 32750 | 32700 | 869 |
| 334 | 20230922 | 133900 | 11558968100 | 32700 | 32700 | 32750 | 32700 | 337 |
| 335 | 20230922 | 133800 | 11547947900 | 32750 | 32700 | 32750 | 32700 | 1297 |
| 336 | 20230922 | 133700 | 11505509200 | 32750 | 32750 | 32750 | 32700 | 523 |
| 337 | 20230922 | 133600 | 11488392150 | 32700 | 32700 | 32750 | 32700 | 1032 |
| 338 | 20230922 | 133500 | 11454613950 | 32750 | 32700 | 32750 | 32700 | 601 |
| 339 | 20230922 | 133400 | 11434950400 | 32700 | 32700 | 32750 | 32700 | 818 |
| 340 | 20230922 | 133300 | 11408188500 | 32700 | 32700 | 32750 | 32700 | 1153 |
| 341 | 20230922 | 133200 | 11370456300 | 32750 | 32700 | 32750 | 32700 | 385 |
| 342 | 20230922 | 133100 | 11357858400 | 32700 | 32750 | 32800 | 32700 | 3727 |
| 343 | 20230922 | 133000 | 11235832300 | 32750 | 32750 | 32800 | 32750 | 1114 |
| 344 | 20230922 | 132900 | 11199313500 | 32750 | 32750 | 32800 | 32750 | 536 |
| 345 | 20230922 | 132800 | 11181754550 | 32800 | 32800 | 32800 | 32750 | 1113 |
| 346 | 20230922 | 132700 | 11145292000 | 32800 | 32750 | 32800 | 32750 | 1002 |
| 347 | 20230922 | 132600 | 11112446550 | 32750 | 32750 | 32800 | 32750 | 609 |
| 348 | 20230922 | 132500 | 11092498000 | 32750 | 32750 | 32800 | 32750 | 320 |
| 349 | 20230922 | 132400 | 11082013650 | 32800 | 32750 | 32800 | 32750 | 1436 |
| 350 | 20230922 | 132300 | 11034950350 | 32800 | 32800 | 32800 | 32750 | 494 |
| 351 | 20230922 | 132200 | 11018764650 | 32800 | 32750 | 32800 | 32750 | 1063 |
| 352 | 20230922 | 132100 | 10983916600 | 32800 | 32750 | 32800 | 32750 | 779 |
| 353 | 20230922 | 132000 | 10958394900 | 32800 | 32750 | 32800 | 32750 | 540 |
| 354 | 20230922 | 131900 | 10940703500 | 32800 | 32750 | 32800 | 32750 | 856 |
| 355 | 20230922 | 131800 | 10912638500 | 32800 | 32750 | 32800 | 32750 | 645 |
| 356 | 20230922 | 131700 | 10891503800 | 32750 | 32800 | 32800 | 32750 | 875 |
| 357 | 20230922 | 131600 | 10862839600 | 32800 | 32750 | 32800 | 32750 | 942 |
| 358 | 20230922 | 131500 | 10831959550 | 32800 | 32750 | 32800 | 32750 | 492 |
| 359 | 20230922 | 131400 | 10815841150 | 32750 | 32750 | 32800 | 32750 | 1036 |
| 360 | 20230922 | 131300 | 10781888950 | 32800 | 32750 | 32800 | 32750 | 3340 |
| 361 | 20230922 | 131200 | 10672356600 | 32800 | 32800 | 32800 | 32750 | 508 |
| 362 | 20230922 | 131100 | 10655706500 | 32800 | 32750 | 32800 | 32750 | 890 |
| 363 | 20230922 | 131000 | 10626552600 | 32800 | 32750 | 32800 | 32750 | 943 |
| 364 | 20230922 | 130900 | 10595637200 | 32800 | 32750 | 32800 | 32750 | 779 |
| 365 | 20230922 | 130800 | 10570113850 | 32800 | 32750 | 32800 | 32750 | 1090 |
| 366 | 20230922 | 130700 | 10534378950 | 32800 | 32750 | 32800 | 32750 | 706 |
| 367 | 20230922 | 130600 | 10511251050 | 32750 | 32750 | 32800 | 32750 | 552 |
| 368 | 20230922 | 130500 | 10493169100 | 32750 | 32700 | 32800 | 32700 | 324 |
| 369 | 20230922 | 130400 | 10482560500 | 32750 | 32800 | 32800 | 32750 | 5547 |
| 370 | 20230922 | 130300 | 10300869100 | 32750 | 32750 | 32800 | 32750 | 363 |
| 371 | 20230922 | 130200 | 10288973650 | 32800 | 32750 | 32800 | 32750 | 1128 |
| 372 | 20230922 | 130100 | 10251996050 | 32800 | 32800 | 32800 | 32750 | 1012 |
| 373 | 20230922 | 130000 | 10218830900 | 32750 | 32750 | 32800 | 32750 | 756 |
| 374 | 20230922 | 125900 | 10194059600 | 32750 | 32750 | 32800 | 32750 | 1037 |
| 375 | 20230922 | 125800 | 10160066100 | 32750 | 32800 | 32800 | 32750 | 480 |
| 376 | 20230922 | 125700 | 10144332800 | 32800 | 32850 | 32850 | 32800 | 6791 |
| 377 | 20230922 | 125600 | 9921581950 | 32850 | 32850 | 32850 | 32800 | 743 |
| 378 | 20230922 | 125500 | 9897195350 | 32850 | 32800 | 32850 | 32800 | 839 |
| 379 | 20230922 | 125400 | 9869668450 | 32850 | 32800 | 32850 | 32800 | 898 |
| 380 | 20230922 | 125300 | 9840199500 | 32850 | 32800 | 32850 | 32800 | 480 |
| 381 | 20230922 | 125200 | 9824451050 | 32850 | 32800 | 32850 | 32800 | 338 |
| 382 | 20230922 | 125100 | 9813358900 | 32850 | 32800 | 32850 | 32800 | 776 |
| 383 | 20230922 | 125000 | 9787894600 | 32850 | 32800 | 32850 | 32800 | 337 |
| 384 | 20230922 | 124900 | 9776830500 | 32850 | 32850 | 32850 | 32800 | 503 |
| 385 | 20230922 | 124800 | 9760311150 | 32800 | 32750 | 32850 | 32750 | 1429 |
| 386 | 20230922 | 124700 | 9713442200 | 32800 | 32750 | 32800 | 32750 | 731 |
| 387 | 20230922 | 124600 | 9689489000 | 32800 | 32800 | 32800 | 32750 | 469 |
| 388 | 20230922 | 124500 | 9674110800 | 32750 | 32750 | 32800 | 32750 | 1530 |
| 389 | 20230922 | 124400 | 9623931450 | 32800 | 32750 | 32800 | 32750 | 855 |
| 390 | 20230922 | 124300 | 9595910300 | 32750 | 32750 | 32800 | 32750 | 294 |
| 391 | 20230922 | 124200 | 9586272300 | 32800 | 32750 | 32800 | 32750 | 618 |
| 392 | 20230922 | 124100 | 9566005600 | 32800 | 32750 | 32800 | 32750 | 372 |
| 393 | 20230922 | 124000 | 9553814650 | 32750 | 32750 | 32800 | 32750 | 655 |
| 394 | 20230922 | 123900 | 9532353300 | 32800 | 32750 | 32800 | 32750 | 1433 |
| 395 | 20230922 | 123800 | 9485357000 | 32800 | 32800 | 32800 | 32750 | 499 |
| 396 | 20230922 | 123700 | 9468996300 | 32750 | 32750 | 32800 | 32750 | 1021 |
| 397 | 20230922 | 123600 | 9435531050 | 32800 | 32750 | 32800 | 32750 | 241 |
| 398 | 20230922 | 123500 | 9427629800 | 32800 | 32750 | 32800 | 32750 | 350 |
| 399 | 20230922 | 123400 | 9416161800 | 32800 | 32800 | 32800 | 32750 | 1132 |
| 400 | 20230922 | 123300 | 9379053850 | 32800 | 32800 | 32800 | 32750 | 383 |
| 401 | 20230922 | 123200 | 9366498800 | 32750 | 32750 | 32800 | 32750 | 239 |
| 402 | 20230922 | 123100 | 9358664800 | 32800 | 32750 | 32800 | 32750 | 702 |
| 403 | 20230922 | 123000 | 9335645700 | 32800 | 32750 | 32800 | 32700 | 4067 |
| 404 | 20230922 | 122900 | 9202463450 | 32800 | 32750 | 32800 | 32750 | 176 |
| 405 | 20230922 | 122800 | 9196695400 | 32750 | 32750 | 32800 | 32750 | 2018 |
| 406 | 20230922 | 122700 | 9130570900 | 32800 | 32750 | 32800 | 32750 | 4010 |
| 407 | 20230922 | 122600 | 8999241350 | 32750 | 32750 | 32800 | 32750 | 1137 |
| 408 | 20230922 | 122500 | 8961960450 | 32800 | 32750 | 32800 | 32750 | 911 |
| 409 | 20230922 | 122400 | 8932092400 | 32800 | 32800 | 32800 | 32750 | 687 |
| 410 | 20230922 | 122300 | 8909585950 | 32800 | 32750 | 32800 | 32750 | 833 |
| 411 | 20230922 | 122200 | 8882270500 | 32800 | 32750 | 32800 | 32750 | 249 |
| 412 | 20230922 | 122100 | 8874106250 | 32750 | 32800 | 32800 | 32750 | 197 |
| 413 | 20230922 | 122000 | 8867650600 | 32800 | 32800 | 32800 | 32750 | 1080 |
| 414 | 20230922 | 121900 | 8832249850 | 32750 | 32800 | 32800 | 32750 | 143 |
| 415 | 20230922 | 121800 | 8827565000 | 32800 | 32800 | 32800 | 32750 | 423 |
| 416 | 20230922 | 121700 | 8813694800 | 32800 | 32700 | 32800 | 32700 | 4095 |
| 417 | 20230922 | 121600 | 8679599600 | 32750 | 32700 | 32750 | 32700 | 260 |
| 418 | 20230922 | 121500 | 8671093150 | 32750 | 32700 | 32750 | 32700 | 397 |
| 419 | 20230922 | 121400 | 8658096400 | 32750 | 32700 | 32750 | 32700 | 1002 |
| 420 | 20230922 | 121300 | 8625303500 | 32750 | 32700 | 32750 | 32700 | 367 |
| 421 | 20230922 | 121200 | 8613292450 | 32700 | 32700 | 32750 | 32700 | 226 |
| 422 | 20230922 | 121100 | 8605896650 | 32750 | 32700 | 32750 | 32700 | 785 |
| 423 | 20230922 | 121000 | 8580193250 | 32700 | 32700 | 32750 | 32700 | 803 |
| 424 | 20230922 | 120900 | 8553927850 | 32700 | 32700 | 32750 | 32700 | 819 |
| 425 | 20230922 | 120800 | 8527111300 | 32700 | 32750 | 32750 | 32700 | 213 |
| 426 | 20230922 | 120700 | 8520140750 | 32750 | 32750 | 32800 | 32700 | 6010 |
| 427 | 20230922 | 120600 | 8323326000 | 32800 | 32800 | 32800 | 32750 | 948 |
| 428 | 20230922 | 120500 | 8292236900 | 32800 | 32800 | 32800 | 32750 | 429 |
| 429 | 20230922 | 120400 | 8278170500 | 32800 | 32750 | 32800 | 32750 | 202 |
| 430 | 20230922 | 120300 | 8271548800 | 32800 | 32750 | 32800 | 32750 | 1216 |
| 431 | 20230922 | 120200 | 8231687350 | 32800 | 32750 | 32800 | 32750 | 257 |
| 432 | 20230922 | 120100 | 8223261700 | 32800 | 32750 | 32800 | 32750 | 722 |
| 433 | 20230922 | 120000 | 8199585650 | 32800 | 32750 | 32800 | 32750 | 988 |
| 434 | 20230922 | 115900 | 8167199100 | 32800 | 32700 | 32800 | 32700 | 4121 |
| 435 | 20230922 | 115800 | 8032198650 | 32750 | 32700 | 32750 | 32700 | 1385 |
| 436 | 20230922 | 115700 | 7986846450 | 32750 | 32700 | 32750 | 32700 | 1044 |
| 437 | 20230922 | 115600 | 7952674400 | 32750 | 32750 | 32750 | 32700 | 336 |
| 438 | 20230922 | 115500 | 7941677200 | 32750 | 32750 | 32750 | 32700 | 858 |
| 439 | 20230922 | 115400 | 7913581350 | 32750 | 32700 | 32750 | 32700 | 224 |
| 440 | 20230922 | 115300 | 7906251900 | 32700 | 32650 | 32750 | 32650 | 477 |
| 441 | 20230922 | 115200 | 7890656250 | 32650 | 32650 | 32750 | 32650 | 991 |
| 442 | 20230922 | 115100 | 7858255650 | 32650 | 32700 | 32700 | 32650 | 297 |
| 443 | 20230922 | 115000 | 7848546500 | 32700 | 32700 | 32750 | 32650 | 751 |
| 444 | 20230922 | 114900 | 7823996500 | 32700 | 32700 | 32750 | 32650 | 838 |
| 445 | 20230922 | 114800 | 7796571300 | 32750 | 32700 | 32750 | 32700 | 1426 |
| 446 | 20230922 | 114700 | 7749940100 | 32700 | 32650 | 32750 | 32650 | 739 |
| 447 | 20230922 | 114600 | 7725789000 | 32700 | 32700 | 32700 | 32650 | 854 |
| 448 | 20230922 | 114500 | 7697868850 | 32700 | 32700 | 32700 | 32650 | 339 |
| 449 | 20230922 | 114400 | 7686789350 | 32700 | 32650 | 32700 | 32650 | 86 |
| 450 | 20230922 | 114300 | 7683981400 | 32650 | 32650 | 32700 | 32650 | 1085 |
| 451 | 20230922 | 114200 | 7648521950 | 32650 | 32650 | 32700 | 32650 | 465 |
| 452 | 20230922 | 114100 | 7633323450 | 32650 | 32650 | 32700 | 32650 | 688 |
| 453 | 20230922 | 114000 | 7610832800 | 32700 | 32700 | 32700 | 32650 | 1007 |
| 454 | 20230922 | 113900 | 7577925450 | 32700 | 32650 | 32700 | 32650 | 462 |
| 455 | 20230922 | 113800 | 7562823600 | 32700 | 32650 | 32700 | 32650 | 697 |
| 456 | 20230922 | 113700 | 7540036150 | 32650 | 32650 | 32700 | 32650 | 247 |
| 457 | 20230922 | 113600 | 7531964150 | 32650 | 32750 | 32750 | 32650 | 1945 |
| 458 | 20230922 | 113500 | 7468380150 | 32750 | 32700 | 32800 | 32700 | 1678 |
| 459 | 20230922 | 113400 | 7413425850 | 32700 | 32750 | 32750 | 32700 | 355 |
| 460 | 20230922 | 113300 | 7401804200 | 32750 | 32700 | 32750 | 32700 | 897 |
| 461 | 20230922 | 113200 | 7372449600 | 32750 | 32750 | 32750 | 32700 | 841 |
| 462 | 20230922 | 113100 | 7344914850 | 32700 | 32700 | 32750 | 32700 | 265 |
| 463 | 20230922 | 113000 | 7336242300 | 32700 | 32750 | 32750 | 32700 | 566 |
| 464 | 20230922 | 112900 | 7317731150 | 32750 | 32700 | 32750 | 32650 | 5101 |
| 465 | 20230922 | 112800 | 7150893450 | 32700 | 32650 | 32700 | 32650 | 278 |
| 466 | 20230922 | 112700 | 7141810050 | 32700 | 32650 | 32700 | 32650 | 886 |
| 467 | 20230922 | 112600 | 7112844900 | 32700 | 32700 | 32700 | 32650 | 1163 |
| 468 | 20230922 | 112500 | 7074836750 | 32700 | 32650 | 32700 | 32650 | 284 |
| 469 | 20230922 | 112400 | 7065556700 | 32650 | 32650 | 32700 | 32650 | 756 |
| 470 | 20230922 | 112300 | 7040842400 | 32700 | 32700 | 32700 | 32650 | 591 |
| 471 | 20230922 | 112200 | 7021536350 | 32650 | 32650 | 32700 | 32650 | 346 |
| 472 | 20230922 | 112100 | 7010229800 | 32700 | 32650 | 32700 | 32650 | 653 |
| 473 | 20230922 | 112000 | 6988880600 | 32700 | 32700 | 32700 | 32650 | 642 |
| 474 | 20230922 | 111900 | 6967912400 | 32700 | 32650 | 32700 | 32650 | 402 |
| 475 | 20230922 | 111800 | 6954771000 | 32650 | 32650 | 32700 | 32650 | 681 |
| 476 | 20230922 | 111700 | 6932509250 | 32700 | 32700 | 32700 | 32650 | 398 |
| 477 | 20230922 | 111600 | 6919501900 | 32700 | 32650 | 32700 | 32600 | 708 |
| 478 | 20230922 | 111500 | 6896386100 | 32650 | 32650 | 32650 | 32600 | 786 |
| 479 | 20230922 | 111400 | 6870730650 | 32650 | 32650 | 32650 | 32600 | 301 |
| 480 | 20230922 | 111300 | 6860906350 | 32600 | 32600 | 32650 | 32600 | 1329 |
| 481 | 20230922 | 111200 | 6817537650 | 32650 | 32600 | 32650 | 32600 | 204 |
| 482 | 20230922 | 111100 | 6810883150 | 32650 | 32650 | 32650 | 32600 | 415 |
| 483 | 20230922 | 111000 | 6797340050 | 32650 | 32600 | 32650 | 32600 | 1101 |
| 484 | 20230922 | 110900 | 6761416550 | 32650 | 32600 | 32650 | 32600 | 4561 |
| 485 | 20230922 | 110800 | 6612692500 | 32650 | 32600 | 32650 | 32600 | 1767 |
| 486 | 20230922 | 110700 | 6555007500 | 32650 | 32650 | 32650 | 32600 | 897 |
| 487 | 20230922 | 110600 | 6525725850 | 32650 | 32600 | 32650 | 32600 | 848 |
| 488 | 20230922 | 110500 | 6498068700 | 32600 | 32600 | 32650 | 32600 | 212 |
| 489 | 20230922 | 110400 | 6491152950 | 32600 | 32650 | 32650 | 32600 | 3037 |
| 490 | 20230922 | 110300 | 6392101700 | 32600 | 32600 | 32650 | 32600 | 657 |
| 491 | 20230922 | 110200 | 6370671450 | 32650 | 32600 | 32650 | 32600 | 269 |
| 492 | 20230922 | 110100 | 6361893100 | 32600 | 32650 | 32650 | 32600 | 849 |
| 493 | 20230922 | 110000 | 6334180600 | 32650 | 32650 | 32650 | 32600 | 302 |
| 494 | 20230922 | 105900 | 6324324200 | 32650 | 32600 | 32650 | 32600 | 1240 |
| 495 | 20230922 | 105800 | 6283860550 | 32600 | 32650 | 32650 | 32600 | 212 |
| 496 | 20230922 | 105700 | 6276945350 | 32600 | 32600 | 32650 | 32600 | 178 |
| 497 | 20230922 | 105600 | 6271137750 | 32650 | 32550 | 32650 | 32550 | 1117 |
| 498 | 20230922 | 105500 | 6234738800 | 32550 | 32600 | 32600 | 32550 | 528 |
| 499 | 20230922 | 105400 | 6217531000 | 32600 | 32550 | 32600 | 32550 | 1203 |
| 500 | 20230922 | 105300 | 6178316700 | 32600 | 32550 | 32600 | 32550 | 1065 |
| 501 | 20230922 | 105200 | 6143617750 | 32550 | 32550 | 32600 | 32550 | 4020 |
| 502 | 20230922 | 105100 | 6012759350 | 32550 | 32600 | 32600 | 32550 | 427 |
| 503 | 20230922 | 105000 | 5998845400 | 32550 | 32650 | 32650 | 32550 | 3859 |
| 504 | 20230922 | 104900 | 5873055300 | 32600 | 32600 | 32650 | 32600 | 1458 |
| 505 | 20230922 | 104800 | 5825521000 | 32650 | 32600 | 32650 | 32600 | 446 |
| 506 | 20230922 | 104700 | 5810970750 | 32600 | 32650 | 32650 | 32600 | 802 |
| 507 | 20230922 | 104600 | 5784792450 | 32650 | 32650 | 32650 | 32600 | 612 |
| 508 | 20230922 | 104500 | 5764834100 | 32650 | 32600 | 32650 | 32600 | 765 |
| 509 | 20230922 | 104400 | 5739861000 | 32600 | 32650 | 32650 | 32600 | 892 |
| 510 | 20230922 | 104300 | 5710764450 | 32600 | 32600 | 32650 | 32600 | 2579 |
| 511 | 20230922 | 104200 | 5626587300 | 32650 | 32600 | 32650 | 32550 | 319 |
| 512 | 20230922 | 104100 | 5616187800 | 32600 | 32550 | 32600 | 32550 | 246 |
| 513 | 20230922 | 104000 | 5608176800 | 32600 | 32600 | 32600 | 32550 | 607 |
| 514 | 20230922 | 103900 | 5588393800 | 32600 | 32550 | 32600 | 32550 | 720 |
| 515 | 20230922 | 103800 | 5564926350 | 32550 | 32600 | 32650 | 32550 | 2182 |
| 516 | 20230922 | 103700 | 5493822500 | 32550 | 32600 | 32600 | 32550 | 287 |
| 517 | 20230922 | 103600 | 5484475850 | 32600 | 32600 | 32600 | 32550 | 906 |
| 518 | 20230922 | 103500 | 5454960700 | 32600 | 32650 | 32650 | 32550 | 153 |
| 519 | 20230922 | 103400 | 5449972900 | 32650 | 32600 | 32650 | 32550 | 558 |
| 520 | 20230922 | 103300 | 5431792900 | 32600 | 32550 | 32600 | 32550 | 2031 |
| 521 | 20230922 | 103200 | 5365603100 | 32600 | 32600 | 32600 | 32550 | 366 |
| 522 | 20230922 | 103100 | 5353679450 | 32600 | 32600 | 32600 | 32550 | 546 |
| 523 | 20230922 | 103000 | 5335883400 | 32600 | 32550 | 32650 | 32550 | 1888 |
| 524 | 20230922 | 102900 | 5274343150 | 32600 | 32600 | 32600 | 32550 | 2744 |
| 525 | 20230922 | 102800 | 5184921150 | 32600 | 32550 | 32600 | 32550 | 642 |
| 526 | 20230922 | 102700 | 5164017250 | 32550 | 32600 | 32600 | 32550 | 233 |
| 527 | 20230922 | 102600 | 5156428100 | 32600 | 32550 | 32600 | 32550 | 831 |
| 528 | 20230922 | 102500 | 5129366900 | 32550 | 32550 | 32550 | 32500 | 353 |
| 529 | 20230922 | 102400 | 5117882850 | 32550 | 32500 | 32550 | 32500 | 1483 |
| 530 | 20230922 | 102300 | 5069617500 | 32550 | 32550 | 32550 | 32500 | 524 |
| 531 | 20230922 | 102200 | 5052569050 | 32500 | 32500 | 32550 | 32500 | 670 |
| 532 | 20230922 | 102100 | 5030781150 | 32550 | 32550 | 32550 | 32500 | 1080 |
| 533 | 20230922 | 102000 | 4995670850 | 32550 | 32550 | 32550 | 32500 | 425 |
| 534 | 20230922 | 101900 | 4981840650 | 32550 | 32650 | 32650 | 32500 | 6694 |
| 535 | 20230922 | 101800 | 4763860850 | 32600 | 32600 | 32650 | 32600 | 875 |
| 536 | 20230922 | 101700 | 4735326600 | 32650 | 32650 | 32650 | 32600 | 371 |
| 537 | 20230922 | 101600 | 4723224000 | 32600 | 32600 | 32650 | 32600 | 783 |
| 538 | 20230922 | 101500 | 4697688500 | 32650 | 32650 | 32650 | 32600 | 302 |
| 539 | 20230922 | 101400 | 4687835400 | 32600 | 32650 | 32650 | 32600 | 339 |
| 540 | 20230922 | 101300 | 4676771850 | 32650 | 32600 | 32650 | 32600 | 433 |
| 541 | 20230922 | 101200 | 4662654200 | 32600 | 32600 | 32650 | 32600 | 566 |
| 542 | 20230922 | 101100 | 4644195150 | 32650 | 32600 | 32650 | 32600 | 2233 |
| 543 | 20230922 | 101000 | 4571392400 | 32600 | 32650 | 32650 | 32600 | 656 |
| 544 | 20230922 | 100900 | 4549980650 | 32600 | 32600 | 32650 | 32600 | 816 |
| 545 | 20230922 | 100800 | 4523370300 | 32650 | 32600 | 32650 | 32600 | 285 |
| 546 | 20230922 | 100700 | 4514070300 | 32600 | 32650 | 32650 | 32600 | 553 |
| 547 | 20230922 | 100600 | 4496025650 | 32600 | 32650 | 32650 | 32600 | 582 |
| 548 | 20230922 | 100500 | 4477040250 | 32600 | 32600 | 32650 | 32600 | 250 |
| 549 | 20230922 | 100400 | 4468885950 | 32600 | 32650 | 32650 | 32600 | 306 |
| 550 | 20230922 | 100300 | 4458897550 | 32600 | 32650 | 32650 | 32600 | 197 |
| 551 | 20230922 | 100200 | 4452467550 | 32650 | 32650 | 32650 | 32600 | 5164 |
| 552 | 20230922 | 100100 | 4283882400 | 32650 | 32700 | 32700 | 32650 | 1084 |
| 553 | 20230922 | 100000 | 4248479850 | 32700 | 32650 | 32700 | 32650 | 445 |
| 554 | 20230922 | 095900 | 4233934600 | 32700 | 32650 | 32700 | 32650 | 513 |
| 555 | 20230922 | 095800 | 4217178800 | 32650 | 32700 | 32700 | 32650 | 649 |
| 556 | 20230922 | 095700 | 4195958700 | 32650 | 32700 | 32700 | 32650 | 123 |
| 557 | 20230922 | 095600 | 4191940450 | 32700 | 32600 | 32700 | 32600 | 13009 |
| 558 | 20230922 | 095500 | 3767045600 | 32650 | 32600 | 32650 | 32600 | 1269 |
| 559 | 20230922 | 095400 | 3725660600 | 32600 | 32650 | 32650 | 32600 | 511 |
| 560 | 20230922 | 095300 | 3708980850 | 32600 | 32600 | 32650 | 32600 | 302 |
| 561 | 20230922 | 095200 | 3699126800 | 32600 | 32600 | 32650 | 32600 | 558 |
| 562 | 20230922 | 095100 | 3680931400 | 32600 | 32650 | 32650 | 32600 | 435 |
| 563 | 20230922 | 095000 | 3666741400 | 32650 | 32600 | 32650 | 32600 | 395 |
| 564 | 20230922 | 094900 | 3653851950 | 32650 | 32650 | 32650 | 32600 | 1195 |
| 565 | 20230922 | 094800 | 3614854200 | 32600 | 32600 | 32650 | 32600 | 4897 |
| 566 | 20230922 | 094700 | 3455081300 | 32600 | 32600 | 32600 | 32550 | 279 |
| 567 | 20230922 | 094600 | 3445991150 | 32600 | 32600 | 32600 | 32550 | 2877 |
| 568 | 20230922 | 094500 | 3352201450 | 32600 | 32650 | 32650 | 32600 | 1209 |
| 569 | 20230922 | 094400 | 3312778500 | 32600 | 32650 | 32700 | 32600 | 1432 |
| 570 | 20230922 | 094300 | 3266021750 | 32650 | 32650 | 32700 | 32650 | 3915 |
| 571 | 20230922 | 094200 | 3138192550 | 32650 | 32650 | 32700 | 32650 | 1364 |
| 572 | 20230922 | 094100 | 3093656400 | 32650 | 32650 | 32700 | 32650 | 194 |
| 573 | 20230922 | 094000 | 3087315400 | 32700 | 32650 | 32700 | 32650 | 642 |
| 574 | 20230922 | 093900 | 3066347000 | 32650 | 32650 | 32700 | 32650 | 71 |
| 575 | 20230922 | 093800 | 3064028800 | 32650 | 32650 | 32700 | 32650 | 135 |
| 576 | 20230922 | 093700 | 3059619050 | 32700 | 32700 | 32700 | 32650 | 351 |
| 577 | 20230922 | 093600 | 3048147450 | 32700 | 32650 | 32700 | 32650 | 240 |
| 578 | 20230922 | 093500 | 3040309950 | 32700 | 32650 | 32700 | 32650 | 404 |
| 579 | 20230922 | 093400 | 3027116350 | 32650 | 32650 | 32700 | 32650 | 396 |
| 580 | 20230922 | 093300 | 3014174900 | 32650 | 32650 | 32700 | 32650 | 189 |
| 581 | 20230922 | 093200 | 3008001150 | 32650 | 32650 | 32700 | 32650 | 1622 |
| 582 | 20230922 | 093100 | 2954980900 | 32650 | 32650 | 32650 | 32600 | 604 |
| 583 | 20230922 | 093000 | 2935263000 | 32650 | 32600 | 32650 | 32600 | 1553 |
| 584 | 20230922 | 092900 | 2884633450 | 32650 | 32600 | 32650 | 32600 | 225 |
| 585 | 20230922 | 092800 | 2877292400 | 32600 | 32550 | 32650 | 32550 | 5832 |
| 586 | 20230922 | 092700 | 2687153300 | 32550 | 32550 | 32600 | 32500 | 336 |
| 587 | 20230922 | 092600 | 2676218950 | 32550 | 32550 | 32600 | 32550 | 1974 |
| 588 | 20230922 | 092500 | 2611964600 | 32550 | 32600 | 32600 | 32550 | 770 |
| 589 | 20230922 | 092400 | 2586895800 | 32550 | 32550 | 32550 | 32550 | 833 |
| 590 | 20230922 | 092300 | 2559781650 | 32550 | 32550 | 32550 | 32550 | 2385 |
| 591 | 20230922 | 092200 | 2482149900 | 32550 | 32600 | 32600 | 32550 | 106 |
| 592 | 20230922 | 092100 | 2478699500 | 32550 | 32600 | 32600 | 32550 | 1529 |
| 593 | 20230922 | 092000 | 2428930250 | 32600 | 32550 | 32600 | 32550 | 384 |
| 594 | 20230922 | 091900 | 2416429700 | 32550 | 32550 | 32600 | 32550 | 710 |
| 595 | 20230922 | 091800 | 2393310450 | 32550 | 32550 | 32600 | 32550 | 748 |
| 596 | 20230922 | 091700 | 2368960100 | 32550 | 32500 | 32600 | 32500 | 1429 |
| 597 | 20230922 | 091600 | 2322443250 | 32550 | 32550 | 32550 | 32500 | 551 |
| 598 | 20230922 | 091500 | 2304514700 | 32550 | 32550 | 32550 | 32500 | 241 |
| 599 | 20230922 | 091400 | 2296672450 | 32550 | 32550 | 32550 | 32500 | 757 |
| 600 | 20230922 | 091300 | 2272037700 | 32550 | 32500 | 32550 | 32500 | 327 |
| 601 | 20230922 | 091200 | 2261397500 | 32550 | 32550 | 32550 | 32500 | 559 |
| 602 | 20230922 | 091100 | 2243223050 | 32550 | 32500 | 32550 | 32500 | 1411 |
| 603 | 20230922 | 091000 | 2197315800 | 32500 | 32500 | 32550 | 32500 | 379 |
| 604 | 20230922 | 090900 | 2184993100 | 32500 | 32550 | 32600 | 32500 | 19453 |
| 605 | 20230922 | 090800 | 1551503050 | 32550 | 32400 | 32550 | 32400 | 3117 |
| 606 | 20230922 | 090700 | 1450311050 | 32450 | 32400 | 32450 | 32400 | 225 |
| 607 | 20230922 | 090600 | 1443020450 | 32400 | 32450 | 32450 | 32400 | 3212 |
| 608 | 20230922 | 090500 | 1338929000 | 32400 | 32450 | 32450 | 32350 | 14916 |
| 609 | 20230922 | 090400 | 855532600 | 32450 | 32450 | 32450 | 32400 | 2097 |
| 610 | 20230922 | 090300 | 787565700 | 32450 | 32600 | 32600 | 32400 | 2422 |
| 611 | 20230922 | 090200 | 708779550 | 32550 | 32500 | 32550 | 32400 | 2099 |
| 612 | 20230922 | 090100 | 640586200 | 32500 | 32550 | 32650 | 32400 | 11884 |
| 613 | 20230922 | 090000 | 254173150 | 32550 | 32550 | 32650 | 32550 | 7742 |