32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 3 | 20230911 | 190300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 4 | 20230911 | 190200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 5 | 20230911 | 190100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 6 | 20230911 | 190000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 7 | 20230911 | 185900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 8 | 20230911 | 185800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 9 | 20230911 | 185700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 10 | 20230911 | 185600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 11 | 20230911 | 185500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 12 | 20230911 | 185400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 13 | 20230911 | 185300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 14 | 20230911 | 185200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 15 | 20230911 | 185100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 16 | 20230911 | 185000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 17 | 20230911 | 184900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 18 | 20230911 | 184800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 19 | 20230911 | 184700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 20 | 20230911 | 184600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 21 | 20230911 | 184500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 22 | 20230911 | 184400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 23 | 20230911 | 184300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 24 | 20230911 | 184200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 25 | 20230911 | 184100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 26 | 20230911 | 184000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 27 | 20230911 | 183900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 28 | 20230911 | 183800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 29 | 20230911 | 183700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 30 | 20230911 | 183600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 31 | 20230911 | 183500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 32 | 20230911 | 183400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 33 | 20230911 | 183300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 34 | 20230911 | 183200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 35 | 20230911 | 183100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 36 | 20230911 | 183000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 37 | 20230911 | 182900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 38 | 20230911 | 182800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 39 | 20230911 | 182700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 40 | 20230911 | 182600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 41 | 20230911 | 182500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 42 | 20230911 | 182400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 43 | 20230911 | 182300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 44 | 20230911 | 182200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 45 | 20230911 | 182100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 46 | 20230911 | 182000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 47 | 20230911 | 181900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 48 | 20230911 | 181800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 49 | 20230911 | 181700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 50 | 20230911 | 181600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 51 | 20230911 | 181500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 52 | 20230911 | 181400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 53 | 20230911 | 181300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 54 | 20230911 | 181200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 55 | 20230911 | 181100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 56 | 20230911 | 181000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 57 | 20230911 | 180900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 58 | 20230911 | 180800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 59 | 20230911 | 180700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 60 | 20230911 | 180600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 61 | 20230911 | 180500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 62 | 20230911 | 180400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 63 | 20230911 | 180300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 64 | 20230911 | 180200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 65 | 20230911 | 180100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 66 | 20230911 | 180000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 67 | 20230911 | 175900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 68 | 20230911 | 175800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 69 | 20230911 | 175700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 70 | 20230911 | 175600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 71 | 20230911 | 175500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 72 | 20230911 | 175400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 73 | 20230911 | 175300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 74 | 20230911 | 175200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 75 | 20230911 | 175100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 76 | 20230911 | 175000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 77 | 20230911 | 174900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 78 | 20230911 | 174800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 79 | 20230911 | 174700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 80 | 20230911 | 174600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 81 | 20230911 | 174500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 82 | 20230911 | 174400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 83 | 20230911 | 174300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 84 | 20230911 | 174200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 85 | 20230911 | 174100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 86 | 20230911 | 174000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 87 | 20230911 | 173900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 88 | 20230911 | 173800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 89 | 20230911 | 173700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 90 | 20230911 | 173600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 91 | 20230911 | 173500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 92 | 20230911 | 173400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 93 | 20230911 | 173300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 94 | 20230911 | 173200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 95 | 20230911 | 173100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 96 | 20230911 | 173000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 97 | 20230911 | 172900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 98 | 20230911 | 172800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 99 | 20230911 | 172700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 100 | 20230911 | 172600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 101 | 20230911 | 172500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 102 | 20230911 | 172400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 103 | 20230911 | 172300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 104 | 20230911 | 172200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 105 | 20230911 | 172100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 106 | 20230911 | 172000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 107 | 20230911 | 171900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 108 | 20230911 | 171800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 109 | 20230911 | 171700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 110 | 20230911 | 171600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 111 | 20230911 | 171500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 112 | 20230911 | 171400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 113 | 20230911 | 171300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 114 | 20230911 | 171200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 115 | 20230911 | 171100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 116 | 20230911 | 171000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 117 | 20230911 | 170900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 118 | 20230911 | 170800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 119 | 20230911 | 170700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 120 | 20230911 | 170600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 121 | 20230911 | 170500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 122 | 20230911 | 170400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 123 | 20230911 | 170300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 124 | 20230911 | 170200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 125 | 20230911 | 170100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 126 | 20230911 | 170000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 127 | 20230911 | 165900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 128 | 20230911 | 165800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 129 | 20230911 | 165700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 130 | 20230911 | 165600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 131 | 20230911 | 165500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 132 | 20230911 | 165400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 133 | 20230911 | 165300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 134 | 20230911 | 165200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 135 | 20230911 | 165100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 136 | 20230911 | 165000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 137 | 20230911 | 164900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 138 | 20230911 | 164800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 139 | 20230911 | 164700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 140 | 20230911 | 164600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 141 | 20230911 | 164500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 142 | 20230911 | 164400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 143 | 20230911 | 164300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 144 | 20230911 | 164200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 145 | 20230911 | 164100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 146 | 20230911 | 164000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 147 | 20230911 | 163900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 148 | 20230911 | 163800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 149 | 20230911 | 163700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 150 | 20230911 | 163600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 151 | 20230911 | 163500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 152 | 20230911 | 163400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 153 | 20230911 | 163300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 154 | 20230911 | 163200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 155 | 20230911 | 163100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 156 | 20230911 | 163000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 157 | 20230911 | 162900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 158 | 20230911 | 162800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 159 | 20230911 | 162700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 160 | 20230911 | 162600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 161 | 20230911 | 162500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 162 | 20230911 | 162400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 163 | 20230911 | 162300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 164 | 20230911 | 162200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 165 | 20230911 | 162100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 166 | 20230911 | 162000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 167 | 20230911 | 161900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 168 | 20230911 | 161800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 169 | 20230911 | 161700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 170 | 20230911 | 161600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 171 | 20230911 | 161500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 172 | 20230911 | 161400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 173 | 20230911 | 161300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 174 | 20230911 | 161200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 175 | 20230911 | 161100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 176 | 20230911 | 161000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 177 | 20230911 | 160900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 178 | 20230911 | 160800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 179 | 20230911 | 160700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 180 | 20230911 | 160600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 181 | 20230911 | 160500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 182 | 20230911 | 160400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 183 | 20230911 | 160300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 184 | 20230911 | 160200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 185 | 20230911 | 160100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20230911 | 160000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20230911 | 155900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20230911 | 155800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20230911 | 155700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20230911 | 155600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20230911 | 155500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20230911 | 155400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20230911 | 155300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20230911 | 155200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20230911 | 155100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 196 | 20230911 | 155000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 197 | 20230911 | 154900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 198 | 20230911 | 154800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 199 | 20230911 | 154700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 200 | 20230911 | 154600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 201 | 20230911 | 154500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20230911 | 154400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 203 | 20230911 | 154300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 204 | 20230911 | 154200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 205 | 20230911 | 154100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 206 | 20230911 | 154000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 207 | 20230911 | 153900 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 208 | 20230911 | 153800 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 209 | 20230911 | 153700 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 210 | 20230911 | 153600 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 211 | 20230911 | 153500 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 212 | 20230911 | 153400 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 213 | 20230911 | 153300 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 214 | 20230911 | 153200 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 215 | 20230911 | 153100 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 216 | 20230911 | 153000 | 9087472700 | 25350 | 25350 | 25350 | 25350 | 7882 |
| 217 | 20230911 | 152900 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20230911 | 152800 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20230911 | 152700 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20230911 | 152600 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20230911 | 152500 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20230911 | 152400 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20230911 | 152300 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20230911 | 152200 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20230911 | 152100 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20230911 | 152000 | 8887664000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20230911 | 151900 | 8887664000 | 25400 | 25400 | 25400 | 25350 | 1013 |
| 228 | 20230911 | 151800 | 8861961600 | 25350 | 25350 | 25400 | 25350 | 390 |
| 229 | 20230911 | 151700 | 8852074000 | 25400 | 25350 | 25400 | 25350 | 155 |
| 230 | 20230911 | 151600 | 8848141050 | 25350 | 25350 | 25400 | 25350 | 378 |
| 231 | 20230911 | 151500 | 8838548100 | 25400 | 25450 | 25450 | 25400 | 1666 |
| 232 | 20230911 | 151400 | 8796225950 | 25450 | 25450 | 25450 | 25450 | 279 |
| 233 | 20230911 | 151300 | 8789125400 | 25450 | 25450 | 25450 | 25400 | 241 |
| 234 | 20230911 | 151200 | 8782998950 | 25450 | 25450 | 25450 | 25400 | 260 |
| 235 | 20230911 | 151100 | 8776384650 | 25400 | 25450 | 25450 | 25400 | 547 |
| 236 | 20230911 | 151000 | 8762463850 | 25450 | 25450 | 25500 | 25450 | 234 |
| 237 | 20230911 | 150900 | 8756507950 | 25450 | 25450 | 25500 | 25450 | 374 |
| 238 | 20230911 | 150800 | 8746981900 | 25450 | 25450 | 25500 | 25450 | 221 |
| 239 | 20230911 | 150700 | 8741354450 | 25500 | 25450 | 25500 | 25450 | 210 |
| 240 | 20230911 | 150600 | 8736007850 | 25450 | 25500 | 25500 | 25450 | 147 |
| 241 | 20230911 | 150500 | 8732266400 | 25500 | 25500 | 25500 | 25450 | 1370 |
| 242 | 20230911 | 150400 | 8697397450 | 25450 | 25550 | 25550 | 25450 | 293 |
| 243 | 20230911 | 150300 | 8689925250 | 25450 | 25550 | 25600 | 25450 | 1634 |
| 244 | 20230911 | 150200 | 8648208750 | 25550 | 25550 | 25600 | 25550 | 767 |
| 245 | 20230911 | 150100 | 8628611300 | 25550 | 25600 | 25650 | 25550 | 1244 |
| 246 | 20230911 | 150000 | 8596766950 | 25650 | 25650 | 25650 | 25600 | 407 |
| 247 | 20230911 | 145900 | 8586330900 | 25650 | 25650 | 25650 | 25600 | 112 |
| 248 | 20230911 | 145800 | 8583460850 | 25650 | 25600 | 25650 | 25600 | 132 |
| 249 | 20230911 | 145700 | 8580075900 | 25650 | 25650 | 25650 | 25600 | 161 |
| 250 | 20230911 | 145600 | 8575947050 | 25600 | 25600 | 25650 | 25600 | 217 |
| 251 | 20230911 | 145500 | 8570381900 | 25600 | 25650 | 25650 | 25600 | 93 |
| 252 | 20230911 | 145400 | 8567997300 | 25600 | 25600 | 25650 | 25600 | 307 |
| 253 | 20230911 | 145300 | 8560125600 | 25600 | 25550 | 25650 | 25550 | 604 |
| 254 | 20230911 | 145200 | 8544660350 | 25600 | 25700 | 25700 | 25550 | 3350 |
| 255 | 20230911 | 145100 | 8458790450 | 25750 | 25650 | 25750 | 25650 | 328 |
| 256 | 20230911 | 145000 | 8450349650 | 25700 | 25700 | 25750 | 25650 | 649 |
| 257 | 20230911 | 144900 | 8433670100 | 25750 | 25700 | 25750 | 25650 | 542 |
| 258 | 20230911 | 144800 | 8419745300 | 25700 | 25700 | 25700 | 25650 | 752 |
| 259 | 20230911 | 144700 | 8400434000 | 25650 | 25650 | 25700 | 25650 | 634 |
| 260 | 20230911 | 144600 | 8384160950 | 25650 | 25700 | 25700 | 25650 | 1228 |
| 261 | 20230911 | 144500 | 8352611800 | 25700 | 25650 | 25700 | 25600 | 492 |
| 262 | 20230911 | 144400 | 8339969250 | 25650 | 25600 | 25650 | 25600 | 477 |
| 263 | 20230911 | 144300 | 8327735150 | 25650 | 25750 | 25750 | 25600 | 2132 |
| 264 | 20230911 | 144200 | 8273043650 | 25750 | 25700 | 25750 | 25650 | 2800 |
| 265 | 20230911 | 144100 | 8201081600 | 25700 | 25750 | 25750 | 25650 | 2538 |
| 266 | 20230911 | 144000 | 8135932650 | 25750 | 25650 | 25750 | 25600 | 2911 |
| 267 | 20230911 | 143900 | 8061062600 | 25700 | 25500 | 25700 | 25450 | 6990 |
| 268 | 20230911 | 143800 | 7881798100 | 25450 | 25500 | 25600 | 25400 | 1661 |
| 269 | 20230911 | 143700 | 7839569350 | 25550 | 25500 | 25550 | 25450 | 419 |
| 270 | 20230911 | 143600 | 7828890800 | 25500 | 25550 | 25600 | 25500 | 2034 |
| 271 | 20230911 | 143500 | 7777012100 | 25600 | 25600 | 25600 | 25500 | 917 |
| 272 | 20230911 | 143400 | 7753581450 | 25550 | 25550 | 25600 | 25550 | 522 |
| 273 | 20230911 | 143300 | 7740232550 | 25600 | 25550 | 25600 | 25550 | 177 |
| 274 | 20230911 | 143200 | 7735702000 | 25600 | 25650 | 25650 | 25550 | 799 |
| 275 | 20230911 | 143100 | 7715247200 | 25600 | 25550 | 25650 | 25550 | 315 |
| 276 | 20230911 | 143000 | 7707177950 | 25600 | 25550 | 25650 | 25550 | 874 |
| 277 | 20230911 | 142900 | 7684801100 | 25550 | 25600 | 25600 | 25550 | 257 |
| 278 | 20230911 | 142800 | 7678222750 | 25550 | 25600 | 25650 | 25550 | 613 |
| 279 | 20230911 | 142700 | 7662527700 | 25600 | 25650 | 25650 | 25600 | 445 |
| 280 | 20230911 | 142600 | 7651114050 | 25600 | 25600 | 25650 | 25600 | 770 |
| 281 | 20230911 | 142500 | 7631388650 | 25650 | 25650 | 25650 | 25600 | 322 |
| 282 | 20230911 | 142400 | 7623129750 | 25600 | 25600 | 25700 | 25600 | 319 |
| 283 | 20230911 | 142300 | 7614955350 | 25600 | 25650 | 25700 | 25600 | 848 |
| 284 | 20230911 | 142200 | 7593236650 | 25650 | 25700 | 25700 | 25650 | 1758 |
| 285 | 20230911 | 142100 | 7548083950 | 25700 | 25700 | 25700 | 25650 | 847 |
| 286 | 20230911 | 142000 | 7526317350 | 25700 | 25650 | 25700 | 25650 | 3554 |
| 287 | 20230911 | 141900 | 7435000600 | 25650 | 25650 | 25700 | 25650 | 874 |
| 288 | 20230911 | 141800 | 7412540100 | 25650 | 25700 | 25700 | 25650 | 409 |
| 289 | 20230911 | 141700 | 7402042150 | 25700 | 25600 | 25700 | 25550 | 397 |
| 290 | 20230911 | 141600 | 7391868900 | 25600 | 25650 | 25650 | 25550 | 730 |
| 291 | 20230911 | 141500 | 7373175150 | 25650 | 25650 | 25700 | 25600 | 1067 |
| 292 | 20230911 | 141400 | 7345847250 | 25650 | 25700 | 25700 | 25650 | 354 |
| 293 | 20230911 | 141300 | 7336762850 | 25700 | 25700 | 25750 | 25700 | 205 |
| 294 | 20230911 | 141200 | 7331492300 | 25700 | 25700 | 25750 | 25700 | 702 |
| 295 | 20230911 | 141100 | 7313443350 | 25700 | 25650 | 25700 | 25650 | 1636 |
| 296 | 20230911 | 141000 | 7271410600 | 25650 | 25650 | 25650 | 25650 | 284 |
| 297 | 20230911 | 140900 | 7264126000 | 25650 | 25650 | 25700 | 25650 | 111 |
| 298 | 20230911 | 140800 | 7261274550 | 25650 | 25700 | 25700 | 25650 | 921 |
| 299 | 20230911 | 140700 | 7237606200 | 25700 | 25650 | 25700 | 25650 | 637 |
| 300 | 20230911 | 140600 | 7221235750 | 25650 | 25700 | 25700 | 25650 | 174 |
| 301 | 20230911 | 140500 | 7216764950 | 25700 | 25700 | 25700 | 25650 | 1839 |
| 302 | 20230911 | 140400 | 7169588300 | 25650 | 25750 | 25750 | 25650 | 580 |
| 303 | 20230911 | 140300 | 7154676650 | 25700 | 25700 | 25750 | 25700 | 144 |
| 304 | 20230911 | 140200 | 7150972000 | 25700 | 25700 | 25750 | 25700 | 470 |
| 305 | 20230911 | 140100 | 7138887100 | 25750 | 25700 | 25750 | 25700 | 113 |
| 306 | 20230911 | 140000 | 7135978850 | 25750 | 25700 | 25750 | 25700 | 266 |
| 307 | 20230911 | 135900 | 7129131100 | 25750 | 25750 | 25750 | 25700 | 3686 |
| 308 | 20230911 | 135800 | 7034217950 | 25750 | 25700 | 25750 | 25700 | 81 |
| 309 | 20230911 | 135700 | 7032135150 | 25700 | 25650 | 25700 | 25550 | 5506 |
| 310 | 20230911 | 135600 | 6890779900 | 25600 | 25600 | 25600 | 25500 | 3581 |
| 311 | 20230911 | 135500 | 6799135300 | 25650 | 25650 | 25650 | 25600 | 193 |
| 312 | 20230911 | 135400 | 6794185300 | 25650 | 25650 | 25650 | 25600 | 257 |
| 313 | 20230911 | 135300 | 6787594400 | 25650 | 25650 | 25650 | 25600 | 450 |
| 314 | 20230911 | 135200 | 6776067250 | 25600 | 25650 | 25650 | 25600 | 142 |
| 315 | 20230911 | 135100 | 6772425400 | 25650 | 25600 | 25650 | 25600 | 185 |
| 316 | 20230911 | 135000 | 6767682950 | 25650 | 25600 | 25650 | 25600 | 193 |
| 317 | 20230911 | 134900 | 6762734800 | 25600 | 25650 | 25650 | 25600 | 244 |
| 318 | 20230911 | 134800 | 6756478600 | 25650 | 25650 | 25700 | 25650 | 172 |
| 319 | 20230911 | 134700 | 6752061600 | 25700 | 25650 | 25700 | 25600 | 2740 |
| 320 | 20230911 | 134600 | 6681783100 | 25600 | 25600 | 25600 | 25600 | 678 |
| 321 | 20230911 | 134500 | 6664426300 | 25600 | 25650 | 25650 | 25600 | 460 |
| 322 | 20230911 | 134400 | 6652628950 | 25650 | 25550 | 25650 | 25550 | 35 |
| 323 | 20230911 | 134300 | 6651732600 | 25500 | 25500 | 25650 | 25500 | 458 |
| 324 | 20230911 | 134200 | 6640035650 | 25550 | 25550 | 25550 | 25550 | 207 |
| 325 | 20230911 | 134100 | 6634746800 | 25500 | 25550 | 25550 | 25500 | 769 |
| 326 | 20230911 | 134000 | 6615099650 | 25550 | 25500 | 25550 | 25500 | 174 |
| 327 | 20230911 | 133900 | 6610656700 | 25500 | 25600 | 25600 | 25500 | 569 |
| 328 | 20230911 | 133800 | 6596117100 | 25550 | 25600 | 25600 | 25550 | 107 |
| 329 | 20230911 | 133700 | 6593378350 | 25550 | 25650 | 25650 | 25550 | 335 |
| 330 | 20230911 | 133600 | 6584804350 | 25600 | 25600 | 25600 | 25550 | 817 |
| 331 | 20230911 | 133500 | 6563889500 | 25550 | 25600 | 25600 | 25550 | 36 |
| 332 | 20230911 | 133400 | 6562968350 | 25550 | 25600 | 25600 | 25500 | 121 |
| 333 | 20230911 | 133300 | 6559877350 | 25500 | 25450 | 25500 | 25450 | 2657 |
| 334 | 20230911 | 133200 | 6492124000 | 25450 | 25550 | 25550 | 25450 | 456 |
| 335 | 20230911 | 133100 | 6480490900 | 25600 | 25600 | 25650 | 25550 | 169 |
| 336 | 20230911 | 133000 | 6476165200 | 25650 | 25650 | 25650 | 25600 | 3156 |
| 337 | 20230911 | 132900 | 6395269200 | 25650 | 25700 | 25700 | 25600 | 241 |
| 338 | 20230911 | 132800 | 6389084000 | 25650 | 25650 | 25700 | 25650 | 391 |
| 339 | 20230911 | 132700 | 6379049500 | 25650 | 25650 | 25700 | 25650 | 312 |
| 340 | 20230911 | 132600 | 6371037000 | 25700 | 25600 | 25700 | 25600 | 177 |
| 341 | 20230911 | 132500 | 6366496300 | 25600 | 25650 | 25700 | 25600 | 488 |
| 342 | 20230911 | 132400 | 6353975800 | 25650 | 25650 | 25650 | 25600 | 1366 |
| 343 | 20230911 | 132300 | 6318938800 | 25650 | 25600 | 25650 | 25600 | 153 |
| 344 | 20230911 | 132200 | 6315019400 | 25550 | 25600 | 25600 | 25550 | 212 |
| 345 | 20230911 | 132100 | 6309593150 | 25600 | 25550 | 25600 | 25500 | 1042 |
| 346 | 20230911 | 132000 | 6282919150 | 25600 | 25500 | 25600 | 25450 | 2345 |
| 347 | 20230911 | 131900 | 6223058800 | 25500 | 25500 | 25500 | 25450 | 309 |
| 348 | 20230911 | 131800 | 6215179950 | 25450 | 25450 | 25500 | 25450 | 238 |
| 349 | 20230911 | 131700 | 6209113250 | 25450 | 25450 | 25500 | 25400 | 688 |
| 350 | 20230911 | 131600 | 6191603700 | 25450 | 25500 | 25500 | 25400 | 1199 |
| 351 | 20230911 | 131500 | 6161083400 | 25450 | 25500 | 25500 | 25450 | 133 |
| 352 | 20230911 | 131400 | 6157697700 | 25500 | 25450 | 25500 | 25450 | 128 |
| 353 | 20230911 | 131300 | 6154434850 | 25500 | 25450 | 25500 | 25450 | 745 |
| 354 | 20230911 | 131200 | 6135438500 | 25500 | 25500 | 25500 | 25450 | 540 |
| 355 | 20230911 | 131100 | 6121670300 | 25500 | 25500 | 25550 | 25500 | 218 |
| 356 | 20230911 | 131000 | 6116104350 | 25550 | 25550 | 25550 | 25500 | 83 |
| 357 | 20230911 | 130900 | 6113983850 | 25500 | 25500 | 25550 | 25500 | 293 |
| 358 | 20230911 | 130800 | 6106507100 | 25550 | 25550 | 25550 | 25500 | 332 |
| 359 | 20230911 | 130700 | 6098036050 | 25600 | 25550 | 25600 | 25500 | 395 |
| 360 | 20230911 | 130600 | 6087945650 | 25600 | 25650 | 25700 | 25600 | 1357 |
| 361 | 20230911 | 130500 | 6053164650 | 25650 | 25600 | 25700 | 25600 | 202 |
| 362 | 20230911 | 130400 | 6047979550 | 25600 | 25700 | 25700 | 25600 | 529 |
| 363 | 20230911 | 130300 | 6034401650 | 25700 | 25700 | 25700 | 25650 | 856 |
| 364 | 20230911 | 130200 | 6012407200 | 25650 | 25700 | 25750 | 25650 | 1944 |
| 365 | 20230911 | 130100 | 5962435650 | 25700 | 25650 | 25750 | 25650 | 3667 |
| 366 | 20230911 | 130000 | 5868040300 | 25700 | 25650 | 25700 | 25650 | 190 |
| 367 | 20230911 | 125900 | 5863162700 | 25650 | 25700 | 25700 | 25650 | 225 |
| 368 | 20230911 | 125800 | 5857381600 | 25700 | 25700 | 25700 | 25650 | 162 |
| 369 | 20230911 | 125700 | 5853218750 | 25650 | 25650 | 25700 | 25650 | 762 |
| 370 | 20230911 | 125600 | 5833646550 | 25650 | 25650 | 25700 | 25650 | 526 |
| 371 | 20230911 | 125500 | 5820143150 | 25700 | 25750 | 25750 | 25700 | 418 |
| 372 | 20230911 | 125400 | 5809393350 | 25700 | 25700 | 25750 | 25650 | 1130 |
| 373 | 20230911 | 125300 | 5780351600 | 25700 | 25700 | 25700 | 25650 | 1000 |
| 374 | 20230911 | 125200 | 5754651750 | 25700 | 25650 | 25700 | 25600 | 1318 |
| 375 | 20230911 | 125100 | 5720840900 | 25650 | 25650 | 25650 | 25600 | 849 |
| 376 | 20230911 | 125000 | 5699064650 | 25600 | 25650 | 25650 | 25600 | 180 |
| 377 | 20230911 | 124900 | 5694448450 | 25600 | 25600 | 25650 | 25600 | 95 |
| 378 | 20230911 | 124800 | 5692012500 | 25650 | 25600 | 25650 | 25600 | 1178 |
| 379 | 20230911 | 124700 | 5661799200 | 25600 | 25600 | 25650 | 25600 | 228 |
| 380 | 20230911 | 124600 | 5655952400 | 25650 | 25650 | 25650 | 25600 | 147 |
| 381 | 20230911 | 124500 | 5652182150 | 25600 | 25650 | 25650 | 25600 | 457 |
| 382 | 20230911 | 124400 | 5640462950 | 25600 | 25650 | 25650 | 25600 | 1602 |
| 383 | 20230911 | 124300 | 5599429200 | 25600 | 25600 | 25650 | 25600 | 145 |
| 384 | 20230911 | 124200 | 5595712200 | 25650 | 25650 | 25650 | 25600 | 360 |
| 385 | 20230911 | 124100 | 5586482700 | 25650 | 25650 | 25650 | 25600 | 120 |
| 386 | 20230911 | 124000 | 5583405000 | 25650 | 25650 | 25650 | 25600 | 175 |
| 387 | 20230911 | 123900 | 5578916750 | 25650 | 25600 | 25650 | 25600 | 303 |
| 388 | 20230911 | 123800 | 5571152550 | 25650 | 25650 | 25650 | 25600 | 599 |
| 389 | 20230911 | 123700 | 5555791950 | 25600 | 25650 | 25650 | 25600 | 84 |
| 390 | 20230911 | 123600 | 5553637850 | 25600 | 25650 | 25650 | 25550 | 286 |
| 391 | 20230911 | 123500 | 5546315150 | 25650 | 25600 | 25650 | 25600 | 184 |
| 392 | 20230911 | 123400 | 5541598900 | 25600 | 25650 | 25650 | 25600 | 768 |
| 393 | 20230911 | 123300 | 5521931000 | 25650 | 25650 | 25650 | 25600 | 40 |
| 394 | 20230911 | 123200 | 5520905150 | 25650 | 25600 | 25650 | 25600 | 124 |
| 395 | 20230911 | 123100 | 5517725350 | 25650 | 25650 | 25650 | 25600 | 209 |
| 396 | 20230911 | 123000 | 5512367650 | 25650 | 25600 | 25650 | 25600 | 172 |
| 397 | 20230911 | 122900 | 5507959400 | 25650 | 25650 | 25650 | 25600 | 530 |
| 398 | 20230911 | 122800 | 5494365900 | 25650 | 25600 | 25650 | 25600 | 145 |
| 399 | 20230911 | 122700 | 5490647250 | 25600 | 25650 | 25650 | 25600 | 234 |
| 400 | 20230911 | 122600 | 5484648800 | 25650 | 25650 | 25650 | 25600 | 94 |
| 401 | 20230911 | 122500 | 5482237850 | 25600 | 25600 | 25650 | 25600 | 177 |
| 402 | 20230911 | 122400 | 5477700550 | 25600 | 25550 | 25650 | 25550 | 1639 |
| 403 | 20230911 | 122300 | 5435728250 | 25600 | 25600 | 25600 | 25550 | 260 |
| 404 | 20230911 | 122200 | 5429072400 | 25600 | 25600 | 25600 | 25550 | 117 |
| 405 | 20230911 | 122100 | 5426078300 | 25550 | 25550 | 25600 | 25550 | 684 |
| 406 | 20230911 | 122000 | 5408570600 | 25550 | 25550 | 25600 | 25550 | 1630 |
| 407 | 20230911 | 121900 | 5366844150 | 25600 | 25550 | 25600 | 25550 | 134 |
| 408 | 20230911 | 121800 | 5363414850 | 25600 | 25550 | 25600 | 25550 | 1142 |
| 409 | 20230911 | 121700 | 5334180150 | 25550 | 25550 | 25600 | 25550 | 446 |
| 410 | 20230911 | 121600 | 5322780550 | 25600 | 25600 | 25600 | 25550 | 125 |
| 411 | 20230911 | 121500 | 5319581300 | 25550 | 25600 | 25600 | 25550 | 195 |
| 412 | 20230911 | 121400 | 5314590300 | 25600 | 25500 | 25600 | 25500 | 799 |
| 413 | 20230911 | 121300 | 5294164600 | 25500 | 25550 | 25550 | 25500 | 167 |
| 414 | 20230911 | 121200 | 5289899500 | 25500 | 25550 | 25550 | 25500 | 55 |
| 415 | 20230911 | 121100 | 5288495150 | 25500 | 25450 | 25550 | 25450 | 281 |
| 416 | 20230911 | 121000 | 5281323550 | 25450 | 25500 | 25500 | 25450 | 528 |
| 417 | 20230911 | 120900 | 5267865950 | 25500 | 25450 | 25500 | 25450 | 188 |
| 418 | 20230911 | 120800 | 5263077200 | 25500 | 25500 | 25500 | 25450 | 762 |
| 419 | 20230911 | 120700 | 5243646950 | 25450 | 25500 | 25550 | 25450 | 1002 |
| 420 | 20230911 | 120600 | 5218092200 | 25500 | 25500 | 25550 | 25500 | 247 |
| 421 | 20230911 | 120500 | 5211787200 | 25550 | 25550 | 25550 | 25500 | 117 |
| 422 | 20230911 | 120400 | 5208799200 | 25500 | 25550 | 25550 | 25500 | 160 |
| 423 | 20230911 | 120300 | 5204713600 | 25500 | 25550 | 25550 | 25500 | 103 |
| 424 | 20230911 | 120200 | 5202082450 | 25550 | 25550 | 25600 | 25500 | 509 |
| 425 | 20230911 | 120100 | 5189071650 | 25550 | 25550 | 25600 | 25550 | 134 |
| 426 | 20230911 | 120000 | 5185642050 | 25600 | 25600 | 25600 | 25550 | 176 |
| 427 | 20230911 | 115900 | 5181139300 | 25550 | 25600 | 25600 | 25550 | 136 |
| 428 | 20230911 | 115800 | 5177658850 | 25550 | 25550 | 25600 | 25550 | 134 |
| 429 | 20230911 | 115700 | 5174229300 | 25600 | 25550 | 25600 | 25550 | 186 |
| 430 | 20230911 | 115600 | 5169472550 | 25550 | 25600 | 25600 | 25550 | 137 |
| 431 | 20230911 | 115500 | 5165966100 | 25550 | 25550 | 25600 | 25550 | 582 |
| 432 | 20230911 | 115400 | 5151074500 | 25600 | 25550 | 25600 | 25550 | 177 |
| 433 | 20230911 | 115300 | 5146546000 | 25550 | 25600 | 25600 | 25550 | 159 |
| 434 | 20230911 | 115200 | 5142478700 | 25550 | 25600 | 25600 | 25550 | 443 |
| 435 | 20230911 | 115100 | 5131138800 | 25600 | 25550 | 25600 | 25550 | 102 |
| 436 | 20230911 | 115000 | 5128532100 | 25600 | 25600 | 25600 | 25550 | 356 |
| 437 | 20230911 | 114900 | 5119421200 | 25600 | 25600 | 25600 | 25550 | 390 |
| 438 | 20230911 | 114800 | 5109438700 | 25600 | 25550 | 25600 | 25550 | 854 |
| 439 | 20230911 | 114700 | 5087578000 | 25600 | 25550 | 25600 | 25500 | 742 |
| 440 | 20230911 | 114600 | 5068616350 | 25500 | 25550 | 25550 | 25500 | 163 |
| 441 | 20230911 | 114500 | 5064451950 | 25550 | 25550 | 25550 | 25500 | 402 |
| 442 | 20230911 | 114400 | 5054184900 | 25550 | 25500 | 25550 | 25500 | 109 |
| 443 | 20230911 | 114300 | 5051400350 | 25550 | 25550 | 25550 | 25500 | 183 |
| 444 | 20230911 | 114200 | 5046725050 | 25550 | 25550 | 25550 | 25500 | 211 |
| 445 | 20230911 | 114100 | 5041335100 | 25550 | 25550 | 25550 | 25500 | 238 |
| 446 | 20230911 | 114000 | 5035254650 | 25550 | 25500 | 25550 | 25500 | 323 |
| 447 | 20230911 | 113900 | 5027002600 | 25550 | 25550 | 25550 | 25500 | 129 |
| 448 | 20230911 | 113800 | 5023707400 | 25500 | 25500 | 25550 | 25500 | 155 |
| 449 | 20230911 | 113700 | 5019748800 | 25550 | 25500 | 25550 | 25500 | 351 |
| 450 | 20230911 | 113600 | 5010790800 | 25450 | 25450 | 25500 | 25450 | 251 |
| 451 | 20230911 | 113500 | 5004393000 | 25450 | 25450 | 25500 | 25450 | 175 |
| 452 | 20230911 | 113400 | 4999932300 | 25500 | 25450 | 25500 | 25450 | 128 |
| 453 | 20230911 | 113300 | 4996668450 | 25450 | 25500 | 25500 | 25450 | 694 |
| 454 | 20230911 | 113200 | 4978997100 | 25500 | 25500 | 25500 | 25450 | 451 |
| 455 | 20230911 | 113100 | 4967497150 | 25500 | 25450 | 25500 | 25450 | 567 |
| 456 | 20230911 | 113000 | 4953065650 | 25450 | 25400 | 25450 | 25350 | 873 |
| 457 | 20230911 | 112900 | 4930891500 | 25400 | 25400 | 25400 | 25350 | 80 |
| 458 | 20230911 | 112800 | 4928859650 | 25400 | 25400 | 25400 | 25350 | 170 |
| 459 | 20230911 | 112700 | 4924543150 | 25350 | 25350 | 25400 | 25350 | 110 |
| 460 | 20230911 | 112600 | 4921750550 | 25400 | 25400 | 25400 | 25400 | 120 |
| 461 | 20230911 | 112500 | 4918702550 | 25400 | 25400 | 25400 | 25350 | 124 |
| 462 | 20230911 | 112400 | 4915553450 | 25450 | 25400 | 25450 | 25350 | 159 |
| 463 | 20230911 | 112300 | 4911514000 | 25400 | 25350 | 25400 | 25350 | 118 |
| 464 | 20230911 | 112200 | 4908517600 | 25350 | 25300 | 25400 | 25300 | 229 |
| 465 | 20230911 | 112100 | 4902708250 | 25350 | 25350 | 25400 | 25250 | 1314 |
| 466 | 20230911 | 112000 | 4869453250 | 25300 | 25350 | 25350 | 25300 | 132 |
| 467 | 20230911 | 111900 | 4866107450 | 25300 | 25350 | 25350 | 25300 | 107 |
| 468 | 20230911 | 111800 | 4863395750 | 25350 | 25350 | 25350 | 25300 | 155 |
| 469 | 20230911 | 111700 | 4859467400 | 25350 | 25300 | 25350 | 25300 | 118 |
| 470 | 20230911 | 111600 | 4856476250 | 25300 | 25300 | 25350 | 25300 | 296 |
| 471 | 20230911 | 111500 | 4848981100 | 25300 | 25350 | 25350 | 25300 | 138 |
| 472 | 20230911 | 111400 | 4845483600 | 25350 | 25300 | 25350 | 25300 | 541 |
| 473 | 20230911 | 111300 | 4831787250 | 25300 | 25300 | 25350 | 25300 | 475 |
| 474 | 20230911 | 111200 | 4819747350 | 25350 | 25350 | 25350 | 25300 | 189 |
| 475 | 20230911 | 111100 | 4814956500 | 25350 | 25400 | 25450 | 25300 | 1937 |
| 476 | 20230911 | 111000 | 4765854450 | 25400 | 25400 | 25450 | 25350 | 437 |
| 477 | 20230911 | 110900 | 4754749500 | 25350 | 25400 | 25400 | 25350 | 72 |
| 478 | 20230911 | 110800 | 4752920850 | 25400 | 25300 | 25400 | 25300 | 250 |
| 479 | 20230911 | 110700 | 4746581050 | 25350 | 25350 | 25450 | 25300 | 469 |
| 480 | 20230911 | 110600 | 4734690200 | 25350 | 25350 | 25400 | 25350 | 282 |
| 481 | 20230911 | 110500 | 4727537850 | 25350 | 25300 | 25400 | 25300 | 314 |
| 482 | 20230911 | 110400 | 4719581800 | 25300 | 25400 | 25400 | 25300 | 1538 |
| 483 | 20230911 | 110300 | 4680528100 | 25400 | 25450 | 25450 | 25400 | 204 |
| 484 | 20230911 | 110200 | 4675336750 | 25400 | 25350 | 25500 | 25350 | 343 |
| 485 | 20230911 | 110100 | 4666631400 | 25300 | 25200 | 25300 | 25200 | 194 |
| 486 | 20230911 | 110000 | 4661725800 | 25200 | 25400 | 25400 | 25200 | 1872 |
| 487 | 20230911 | 105900 | 4614367150 | 25350 | 25450 | 25500 | 25350 | 457 |
| 488 | 20230911 | 105800 | 4602739450 | 25450 | 25450 | 25550 | 25450 | 297 |
| 489 | 20230911 | 105700 | 4595174300 | 25500 | 25450 | 25550 | 25450 | 179 |
| 490 | 20230911 | 105600 | 4590611000 | 25500 | 25500 | 25550 | 25450 | 810 |
| 491 | 20230911 | 105500 | 4569919450 | 25500 | 25400 | 25500 | 25300 | 582 |
| 492 | 20230911 | 105400 | 4555129150 | 25300 | 25300 | 25350 | 25300 | 156 |
| 493 | 20230911 | 105300 | 4551175000 | 25250 | 25300 | 25350 | 25200 | 3424 |
| 494 | 20230911 | 105200 | 4464685000 | 25300 | 25350 | 25400 | 25300 | 1430 |
| 495 | 20230911 | 105100 | 4428489550 | 25350 | 25250 | 25500 | 25200 | 3000 |
| 496 | 20230911 | 105000 | 4352593900 | 25300 | 25300 | 25350 | 25250 | 479 |
| 497 | 20230911 | 104900 | 4340477950 | 25350 | 25300 | 25350 | 25300 | 171 |
| 498 | 20230911 | 104800 | 4336143600 | 25250 | 25300 | 25300 | 25250 | 841 |
| 499 | 20230911 | 104700 | 4314874950 | 25250 | 25250 | 25300 | 25200 | 241 |
| 500 | 20230911 | 104600 | 4308794400 | 25200 | 25450 | 25450 | 25200 | 2804 |
| 501 | 20230911 | 104500 | 4237789450 | 25450 | 25350 | 25450 | 25350 | 267 |
| 502 | 20230911 | 104400 | 4231001150 | 25350 | 25400 | 25400 | 25350 | 388 |
| 503 | 20230911 | 104300 | 4221147850 | 25400 | 25350 | 25450 | 25350 | 434 |
| 504 | 20230911 | 104200 | 4210105000 | 25350 | 25350 | 25400 | 25350 | 382 |
| 505 | 20230911 | 104100 | 4200412450 | 25350 | 25400 | 25400 | 25350 | 175 |
| 506 | 20230911 | 104000 | 4195971850 | 25350 | 25450 | 25450 | 25350 | 397 |
| 507 | 20230911 | 103900 | 4185883150 | 25450 | 25500 | 25500 | 25400 | 343 |
| 508 | 20230911 | 103800 | 4177144800 | 25500 | 25500 | 25550 | 25450 | 2045 |
| 509 | 20230911 | 103700 | 4124997250 | 25500 | 25500 | 25550 | 25500 | 149 |
| 510 | 20230911 | 103600 | 4121192650 | 25500 | 25500 | 25550 | 25500 | 548 |
| 511 | 20230911 | 103500 | 4107202250 | 25500 | 25550 | 25600 | 25450 | 4382 |
| 512 | 20230911 | 103400 | 3995397200 | 25550 | 25600 | 25600 | 25500 | 1896 |
| 513 | 20230911 | 103300 | 3946878250 | 25600 | 25550 | 25650 | 25550 | 4644 |
| 514 | 20230911 | 103200 | 3827983150 | 25500 | 25500 | 25550 | 25500 | 1703 |
| 515 | 20230911 | 103100 | 3784474550 | 25500 | 25550 | 25550 | 25500 | 1375 |
| 516 | 20230911 | 103000 | 3749351450 | 25550 | 25500 | 25550 | 25450 | 793 |
| 517 | 20230911 | 102900 | 3729129400 | 25450 | 25400 | 25450 | 25400 | 343 |
| 518 | 20230911 | 102800 | 3720401100 | 25450 | 25400 | 25450 | 25400 | 278 |
| 519 | 20230911 | 102700 | 3713332750 | 25400 | 25500 | 25500 | 25400 | 1094 |
| 520 | 20230911 | 102600 | 3685531600 | 25450 | 25450 | 25500 | 25400 | 201 |
| 521 | 20230911 | 102500 | 3680421100 | 25400 | 25400 | 25450 | 25400 | 530 |
| 522 | 20230911 | 102400 | 3666952700 | 25450 | 25450 | 25500 | 25350 | 909 |
| 523 | 20230911 | 102300 | 3643815200 | 25350 | 25450 | 25500 | 25300 | 1038 |
| 524 | 20230911 | 102200 | 3617444550 | 25350 | 25400 | 25450 | 25350 | 217 |
| 525 | 20230911 | 102100 | 3611937650 | 25350 | 25400 | 25450 | 25350 | 539 |
| 526 | 20230911 | 102000 | 3598246400 | 25450 | 25450 | 25550 | 25400 | 5713 |
| 527 | 20230911 | 101900 | 3452802400 | 25500 | 25450 | 25500 | 25450 | 1844 |
| 528 | 20230911 | 101800 | 3405784700 | 25500 | 25400 | 25500 | 25400 | 628 |
| 529 | 20230911 | 101700 | 3389810700 | 25400 | 25500 | 25500 | 25400 | 2656 |
| 530 | 20230911 | 101600 | 3322311250 | 25450 | 25400 | 25550 | 25400 | 627 |
| 531 | 20230911 | 101500 | 3306344700 | 25400 | 25600 | 25600 | 25400 | 2794 |
| 532 | 20230911 | 101400 | 3235044650 | 25600 | 25550 | 25600 | 25400 | 3291 |
| 533 | 20230911 | 101300 | 3151018050 | 25550 | 25500 | 25550 | 25400 | 4677 |
| 534 | 20230911 | 101200 | 3031874900 | 25450 | 25450 | 25500 | 25400 | 3877 |
| 535 | 20230911 | 101100 | 2933161650 | 25450 | 25300 | 25450 | 25250 | 4508 |
| 536 | 20230911 | 101000 | 2818830400 | 25300 | 25300 | 25300 | 25200 | 707 |
| 537 | 20230911 | 100900 | 2800945850 | 25300 | 25250 | 25300 | 25150 | 3216 |
| 538 | 20230911 | 100800 | 2719743250 | 25250 | 25150 | 25250 | 25150 | 2236 |
| 539 | 20230911 | 100700 | 2663395450 | 25200 | 25150 | 25200 | 25150 | 600 |
| 540 | 20230911 | 100600 | 2648302550 | 25150 | 25100 | 25150 | 25100 | 139 |
| 541 | 20230911 | 100500 | 2644807950 | 25150 | 25100 | 25150 | 25100 | 105 |
| 542 | 20230911 | 100400 | 2642168450 | 25150 | 25100 | 25150 | 25000 | 362 |
| 543 | 20230911 | 100300 | 2633085650 | 25150 | 25200 | 25200 | 25100 | 620 |
| 544 | 20230911 | 100200 | 2617513700 | 25150 | 25150 | 25150 | 25100 | 1074 |
| 545 | 20230911 | 100100 | 2590527400 | 25150 | 25200 | 25200 | 25150 | 1150 |
| 546 | 20230911 | 100000 | 2561574550 | 25150 | 25150 | 25200 | 25100 | 2079 |
| 547 | 20230911 | 095900 | 2509288000 | 25050 | 24950 | 25150 | 24950 | 4704 |
| 548 | 20230911 | 095800 | 2391351000 | 24950 | 25000 | 25000 | 24950 | 1962 |
| 549 | 20230911 | 095700 | 2342366200 | 25000 | 25000 | 25000 | 24900 | 1410 |
| 550 | 20230911 | 095600 | 2307166700 | 24950 | 25000 | 25050 | 24950 | 216 |
| 551 | 20230911 | 095500 | 2301761300 | 25000 | 25000 | 25050 | 24950 | 515 |
| 552 | 20230911 | 095400 | 2288884900 | 25000 | 24800 | 25050 | 24800 | 3952 |
| 553 | 20230911 | 095300 | 2190269900 | 24800 | 24850 | 24900 | 24800 | 238 |
| 554 | 20230911 | 095200 | 2184348650 | 24850 | 24900 | 24900 | 24850 | 42 |
| 555 | 20230911 | 095100 | 2183302900 | 24850 | 24900 | 24900 | 24800 | 420 |
| 556 | 20230911 | 095000 | 2172870850 | 24900 | 24850 | 24900 | 24850 | 68 |
| 557 | 20230911 | 094900 | 2171179300 | 24750 | 24900 | 24950 | 24700 | 1491 |
| 558 | 20230911 | 094800 | 2134158500 | 24900 | 24900 | 24900 | 24850 | 217 |
| 559 | 20230911 | 094700 | 2128756450 | 24900 | 24850 | 24950 | 24750 | 1534 |
| 560 | 20230911 | 094600 | 2090569650 | 24850 | 24800 | 24850 | 24750 | 554 |
| 561 | 20230911 | 094500 | 2076817950 | 24800 | 24750 | 24800 | 24750 | 263 |
| 562 | 20230911 | 094400 | 2070302050 | 24700 | 24700 | 24700 | 24700 | 2 |
| 563 | 20230911 | 094300 | 2070252650 | 24650 | 24750 | 24750 | 24550 | 658 |
| 564 | 20230911 | 094200 | 2054054850 | 24750 | 24750 | 24800 | 24600 | 1676 |
| 565 | 20230911 | 094100 | 2012572250 | 24700 | 24800 | 24800 | 24500 | 2681 |
| 566 | 20230911 | 094000 | 1946699350 | 24800 | 24850 | 24850 | 24650 | 1475 |
| 567 | 20230911 | 093900 | 1910232500 | 24850 | 24850 | 24850 | 24800 | 107 |
| 568 | 20230911 | 093800 | 1907575200 | 24750 | 24750 | 24850 | 24750 | 324 |
| 569 | 20230911 | 093700 | 1899540750 | 24850 | 24850 | 24850 | 24700 | 955 |
| 570 | 20230911 | 093600 | 1875867650 | 24800 | 24850 | 24850 | 24800 | 246 |
| 571 | 20230911 | 093500 | 1869758700 | 24850 | 24950 | 24950 | 24850 | 314 |
| 572 | 20230911 | 093400 | 1861929400 | 25050 | 25050 | 25100 | 25000 | 589 |
| 573 | 20230911 | 093300 | 1847187000 | 25000 | 25050 | 25100 | 25000 | 221 |
| 574 | 20230911 | 093200 | 1841652750 | 25100 | 24950 | 25100 | 24950 | 561 |
| 575 | 20230911 | 093100 | 1827609900 | 24900 | 24800 | 24900 | 24800 | 223 |
| 576 | 20230911 | 093000 | 1822071300 | 24800 | 25000 | 25050 | 24800 | 2240 |
| 577 | 20230911 | 092900 | 1766269700 | 25000 | 25000 | 25050 | 24950 | 443 |
| 578 | 20230911 | 092800 | 1755187600 | 25000 | 25100 | 25100 | 25000 | 350 |
| 579 | 20230911 | 092700 | 1746427500 | 25100 | 25150 | 25150 | 24950 | 2420 |
| 580 | 20230911 | 092600 | 1685900850 | 25150 | 25200 | 25200 | 25150 | 648 |
| 581 | 20230911 | 092500 | 1669601400 | 25150 | 25100 | 25150 | 25100 | 599 |
| 582 | 20230911 | 092400 | 1654556300 | 25150 | 25150 | 25150 | 25050 | 1395 |
| 583 | 20230911 | 092300 | 1619583100 | 25150 | 25150 | 25200 | 25100 | 4488 |
| 584 | 20230911 | 092200 | 1506721500 | 25100 | 25250 | 25250 | 25050 | 3136 |
| 585 | 20230911 | 092100 | 1427830900 | 25200 | 25200 | 25300 | 25150 | 2730 |
| 586 | 20230911 | 092000 | 1358914550 | 25200 | 24950 | 25200 | 24950 | 5417 |
| 587 | 20230911 | 091900 | 1223158950 | 24950 | 24900 | 25000 | 24850 | 1153 |
| 588 | 20230911 | 091800 | 1194391350 | 24950 | 24750 | 24950 | 24700 | 12793 |
| 589 | 20230911 | 091700 | 877680000 | 24750 | 24700 | 24750 | 24650 | 1158 |
| 590 | 20230911 | 091600 | 849059500 | 24650 | 24650 | 24650 | 24600 | 1167 |
| 591 | 20230911 | 091500 | 820334950 | 24650 | 24700 | 24750 | 24600 | 1103 |
| 592 | 20230911 | 091400 | 793112300 | 24700 | 24650 | 24750 | 24650 | 231 |
| 593 | 20230911 | 091300 | 787405500 | 24600 | 24700 | 24700 | 24600 | 1253 |
| 594 | 20230911 | 091200 | 756467250 | 24700 | 24550 | 24700 | 24550 | 293 |
| 595 | 20230911 | 091100 | 749235450 | 24550 | 24500 | 24550 | 24500 | 618 |
| 596 | 20230911 | 091000 | 734075850 | 24350 | 24300 | 24350 | 24300 | 14372 |
| 597 | 20230911 | 090900 | 384127700 | 24300 | 24300 | 24350 | 24300 | 243 |
| 598 | 20230911 | 090800 | 378221500 | 24350 | 24350 | 24350 | 24350 | 336 |
| 599 | 20230911 | 090700 | 370039900 | 24350 | 24350 | 24350 | 24300 | 404 |
| 600 | 20230911 | 090600 | 360207050 | 24350 | 24300 | 24350 | 24250 | 271 |
| 601 | 20230911 | 090500 | 353630450 | 24300 | 24250 | 24300 | 24200 | 472 |
| 602 | 20230911 | 090400 | 342185850 | 24200 | 24300 | 24300 | 24200 | 1353 |
| 603 | 20230911 | 090300 | 309422650 | 24300 | 24450 | 24500 | 24300 | 790 |
| 604 | 20230911 | 090200 | 290143700 | 24350 | 24400 | 24550 | 24300 | 9098 |
| 605 | 20230911 | 090100 | 68980200 | 24550 | 24600 | 24600 | 24400 | 632 |
| 606 | 20230911 | 090000 | 53478050 | 24600 | 24550 | 24850 | 24550 | 2177 |