33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 3 | 20230912 | 190900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20230912 | 190800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20230912 | 190700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20230912 | 190600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20230912 | 190500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20230912 | 190400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20230912 | 190300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20230912 | 190200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20230912 | 190100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20230912 | 190000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20230912 | 185900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20230912 | 185800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20230912 | 185700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20230912 | 185600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20230912 | 185500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20230912 | 185400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20230912 | 185300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20230912 | 185200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20230912 | 185100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20230912 | 185000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20230912 | 184900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20230912 | 184800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20230912 | 184700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20230912 | 184600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20230912 | 184500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20230912 | 184400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20230912 | 184300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20230912 | 184200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20230912 | 184100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20230912 | 184000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 33 | 20230912 | 183900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20230912 | 183800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20230912 | 183700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20230912 | 183600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20230912 | 183500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20230912 | 183400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20230912 | 183300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20230912 | 183200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20230912 | 183100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20230912 | 183000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20230912 | 182900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20230912 | 182800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20230912 | 182700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20230912 | 182600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20230912 | 182500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20230912 | 182400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20230912 | 182300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20230912 | 182200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20230912 | 182100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20230912 | 182000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20230912 | 181900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20230912 | 181800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20230912 | 181700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20230912 | 181600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20230912 | 181500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20230912 | 181400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20230912 | 181300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20230912 | 181200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20230912 | 181100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20230912 | 181000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 63 | 20230912 | 180900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20230912 | 180800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20230912 | 180700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20230912 | 180600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20230912 | 180500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20230912 | 180400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20230912 | 180300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20230912 | 180200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20230912 | 180100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20230912 | 180000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20230912 | 175900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20230912 | 175800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20230912 | 175700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20230912 | 175600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20230912 | 175500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20230912 | 175400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20230912 | 175300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20230912 | 175200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20230912 | 175100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20230912 | 175000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20230912 | 174900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20230912 | 174800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20230912 | 174700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20230912 | 174600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20230912 | 174500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20230912 | 174400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20230912 | 174300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20230912 | 174200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20230912 | 174100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20230912 | 174000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 93 | 20230912 | 173900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20230912 | 173800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20230912 | 173700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20230912 | 173600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20230912 | 173500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20230912 | 173400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20230912 | 173300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20230912 | 173200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20230912 | 173100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20230912 | 173000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20230912 | 172900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20230912 | 172800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20230912 | 172700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20230912 | 172600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20230912 | 172500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20230912 | 172400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20230912 | 172300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20230912 | 172200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20230912 | 172100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20230912 | 172000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20230912 | 171900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20230912 | 171800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20230912 | 171700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20230912 | 171600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20230912 | 171500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20230912 | 171400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20230912 | 171300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20230912 | 171200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20230912 | 171100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20230912 | 171000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 123 | 20230912 | 170900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20230912 | 170800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20230912 | 170700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20230912 | 170600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20230912 | 170500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20230912 | 170400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20230912 | 170300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20230912 | 170200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20230912 | 170100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20230912 | 170000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20230912 | 165900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20230912 | 165800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20230912 | 165700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20230912 | 165600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20230912 | 165500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20230912 | 165400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20230912 | 165300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20230912 | 165200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20230912 | 165100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20230912 | 165000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20230912 | 164900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20230912 | 164800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20230912 | 164700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20230912 | 164600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20230912 | 164500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20230912 | 164400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20230912 | 164300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20230912 | 164200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20230912 | 164100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20230912 | 164000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 153 | 20230912 | 163900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20230912 | 163800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20230912 | 163700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20230912 | 163600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20230912 | 163500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20230912 | 163400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20230912 | 163300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20230912 | 163200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20230912 | 163100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20230912 | 163000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20230912 | 162900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20230912 | 162800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20230912 | 162700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20230912 | 162600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20230912 | 162500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20230912 | 162400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20230912 | 162300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20230912 | 162200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20230912 | 162100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20230912 | 162000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20230912 | 161900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20230912 | 161800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20230912 | 161700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20230912 | 161600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20230912 | 161500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20230912 | 161400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20230912 | 161300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20230912 | 161200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20230912 | 161100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20230912 | 161000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 183 | 20230912 | 160900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20230912 | 160800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20230912 | 160700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20230912 | 160600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20230912 | 160500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20230912 | 160400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20230912 | 160300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20230912 | 160200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20230912 | 160100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20230912 | 160000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20230912 | 155900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20230912 | 155800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20230912 | 155700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20230912 | 155600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20230912 | 155500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20230912 | 155400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20230912 | 155300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20230912 | 155200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20230912 | 155100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20230912 | 155000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20230912 | 154900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20230912 | 154800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20230912 | 154700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20230912 | 154600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20230912 | 154500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20230912 | 154400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20230912 | 154300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20230912 | 154200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20230912 | 154100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20230912 | 154000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 213 | 20230912 | 153900 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20230912 | 153800 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20230912 | 153700 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20230912 | 153600 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20230912 | 153500 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20230912 | 153400 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20230912 | 153300 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20230912 | 153200 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20230912 | 153100 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20230912 | 153000 | 14813282100 | 26550 | 26550 | 26550 | 26550 | 7245 |
| 223 | 20230912 | 152900 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20230912 | 152800 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20230912 | 152700 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20230912 | 152600 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20230912 | 152500 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20230912 | 152400 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20230912 | 152300 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20230912 | 152200 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20230912 | 152100 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20230912 | 152000 | 14620927350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20230912 | 151900 | 14620927350 | 26550 | 26550 | 26600 | 26550 | 3334 |
| 234 | 20230912 | 151800 | 14532401550 | 26600 | 26600 | 26600 | 26550 | 1832 |
| 235 | 20230912 | 151700 | 14483720100 | 26600 | 26600 | 26600 | 26550 | 364 |
| 236 | 20230912 | 151600 | 14474046900 | 26600 | 26600 | 26600 | 26550 | 1592 |
| 237 | 20230912 | 151500 | 14431731800 | 26600 | 26550 | 26600 | 26550 | 534 |
| 238 | 20230912 | 151400 | 14417550000 | 26600 | 26600 | 26600 | 26550 | 110 |
| 239 | 20230912 | 151300 | 14414627000 | 26600 | 26550 | 26600 | 26550 | 466 |
| 240 | 20230912 | 151200 | 14402247900 | 26550 | 26550 | 26600 | 26550 | 1464 |
| 241 | 20230912 | 151100 | 14363368150 | 26600 | 26550 | 26600 | 26550 | 581 |
| 242 | 20230912 | 151000 | 14347939050 | 26600 | 26600 | 26600 | 26550 | 1798 |
| 243 | 20230912 | 150900 | 14300199900 | 26600 | 26550 | 26600 | 26550 | 664 |
| 244 | 20230912 | 150800 | 14282568950 | 26550 | 26550 | 26600 | 26550 | 291 |
| 245 | 20230912 | 150700 | 14274842250 | 26550 | 26550 | 26600 | 26550 | 805 |
| 246 | 20230912 | 150600 | 14253468350 | 26550 | 26600 | 26600 | 26550 | 667 |
| 247 | 20230912 | 150500 | 14235737000 | 26550 | 26650 | 26650 | 26550 | 7600 |
| 248 | 20230912 | 150400 | 14033683000 | 26600 | 26650 | 26650 | 26600 | 175 |
| 249 | 20230912 | 150300 | 14029023850 | 26600 | 26600 | 26650 | 26600 | 308 |
| 250 | 20230912 | 150200 | 14020829050 | 26650 | 26650 | 26650 | 26600 | 581 |
| 251 | 20230912 | 150100 | 14005368400 | 26600 | 26600 | 26650 | 26600 | 1198 |
| 252 | 20230912 | 150000 | 13973479450 | 26600 | 26600 | 26650 | 26600 | 2041 |
| 253 | 20230912 | 145900 | 13919186500 | 26600 | 26700 | 26700 | 26600 | 1979 |
| 254 | 20230912 | 145800 | 13866455750 | 26650 | 26650 | 26650 | 26650 | 1951 |
| 255 | 20230912 | 145700 | 13814461600 | 26700 | 26650 | 26700 | 26650 | 56 |
| 256 | 20230912 | 145600 | 13812968700 | 26700 | 26700 | 26750 | 26650 | 728 |
| 257 | 20230912 | 145500 | 13793532650 | 26700 | 26750 | 26750 | 26700 | 790 |
| 258 | 20230912 | 145400 | 13772436000 | 26700 | 26750 | 26750 | 26700 | 667 |
| 259 | 20230912 | 145300 | 13754625850 | 26750 | 26750 | 26750 | 26700 | 339 |
| 260 | 20230912 | 145200 | 13745567950 | 26700 | 26700 | 26750 | 26700 | 333 |
| 261 | 20230912 | 145100 | 13736674400 | 26700 | 26800 | 26800 | 26700 | 456 |
| 262 | 20230912 | 145000 | 13724475850 | 26750 | 26750 | 26800 | 26750 | 91 |
| 263 | 20230912 | 144900 | 13722040600 | 26800 | 26700 | 26800 | 26700 | 2758 |
| 264 | 20230912 | 144800 | 13648270200 | 26750 | 26750 | 26750 | 26700 | 202 |
| 265 | 20230912 | 144700 | 13642875950 | 26750 | 26700 | 26750 | 26650 | 2651 |
| 266 | 20230912 | 144600 | 13572115150 | 26650 | 26650 | 26700 | 26650 | 329 |
| 267 | 20230912 | 144500 | 13563342800 | 26650 | 26650 | 26700 | 26650 | 1528 |
| 268 | 20230912 | 144400 | 13522619850 | 26650 | 26700 | 26700 | 26650 | 532 |
| 269 | 20230912 | 144300 | 13508431850 | 26700 | 26600 | 26700 | 26600 | 7191 |
| 270 | 20230912 | 144200 | 13316769550 | 26600 | 26700 | 26700 | 26600 | 1598 |
| 271 | 20230912 | 144100 | 13274206550 | 26650 | 26700 | 26750 | 26650 | 3755 |
| 272 | 20230912 | 144000 | 13173993750 | 26750 | 26700 | 26750 | 26700 | 248 |
| 273 | 20230912 | 143900 | 13167365800 | 26700 | 26750 | 26750 | 26700 | 358 |
| 274 | 20230912 | 143800 | 13157800300 | 26750 | 26750 | 26750 | 26700 | 736 |
| 275 | 20230912 | 143700 | 13138143150 | 26700 | 26700 | 26750 | 26700 | 577 |
| 276 | 20230912 | 143600 | 13122730050 | 26700 | 26750 | 26800 | 26700 | 2263 |
| 277 | 20230912 | 143500 | 13062199300 | 26750 | 26800 | 26800 | 26750 | 15 |
| 278 | 20230912 | 143400 | 13061797400 | 26750 | 26750 | 26800 | 26750 | 494 |
| 279 | 20230912 | 143300 | 13048581950 | 26800 | 26750 | 26800 | 26750 | 55 |
| 280 | 20230912 | 143200 | 13047108250 | 26800 | 26800 | 26850 | 26750 | 429 |
| 281 | 20230912 | 143100 | 13035625700 | 26800 | 26800 | 26850 | 26800 | 637 |
| 282 | 20230912 | 143000 | 13018553300 | 26850 | 26850 | 26850 | 26800 | 764 |
| 283 | 20230912 | 142900 | 12998065700 | 26850 | 26800 | 26850 | 26800 | 379 |
| 284 | 20230912 | 142800 | 12987905600 | 26800 | 26800 | 26850 | 26750 | 2879 |
| 285 | 20230912 | 142700 | 12910797900 | 26800 | 26800 | 26800 | 26750 | 4060 |
| 286 | 20230912 | 142600 | 12801993450 | 26800 | 26800 | 26800 | 26750 | 788 |
| 287 | 20230912 | 142500 | 12780885900 | 26800 | 26800 | 26800 | 26750 | 383 |
| 288 | 20230912 | 142400 | 12770635100 | 26750 | 26750 | 26800 | 26750 | 520 |
| 289 | 20230912 | 142300 | 12756712000 | 26750 | 26800 | 26800 | 26750 | 141 |
| 290 | 20230912 | 142200 | 12752938550 | 26800 | 26750 | 26800 | 26750 | 363 |
| 291 | 20230912 | 142100 | 12743225600 | 26800 | 26750 | 26800 | 26750 | 828 |
| 292 | 20230912 | 142000 | 12721063150 | 26750 | 26800 | 26800 | 26750 | 263 |
| 293 | 20230912 | 141900 | 12714024950 | 26800 | 26800 | 26850 | 26750 | 1758 |
| 294 | 20230912 | 141800 | 12666986000 | 26800 | 26800 | 26850 | 26800 | 1372 |
| 295 | 20230912 | 141700 | 12630215100 | 26850 | 26850 | 26850 | 26750 | 998 |
| 296 | 20230912 | 141600 | 12603445600 | 26850 | 26850 | 26850 | 26800 | 894 |
| 297 | 20230912 | 141500 | 12579481100 | 26800 | 26800 | 26850 | 26750 | 976 |
| 298 | 20230912 | 141400 | 12553323000 | 26800 | 26700 | 26800 | 26700 | 892 |
| 299 | 20230912 | 141300 | 12529488000 | 26700 | 26750 | 26750 | 26700 | 1234 |
| 300 | 20230912 | 141200 | 12496489700 | 26700 | 26700 | 26750 | 26700 | 175 |
| 301 | 20230912 | 141100 | 12491809100 | 26700 | 26700 | 26750 | 26650 | 5351 |
| 302 | 20230912 | 141000 | 12348893200 | 26700 | 26750 | 26750 | 26700 | 1737 |
| 303 | 20230912 | 140900 | 12302511850 | 26750 | 26700 | 26750 | 26700 | 194 |
| 304 | 20230912 | 140800 | 12297327750 | 26750 | 26750 | 26750 | 26700 | 539 |
| 305 | 20230912 | 140700 | 12282933050 | 26750 | 26750 | 26750 | 26700 | 493 |
| 306 | 20230912 | 140600 | 12269766600 | 26750 | 26750 | 26750 | 26700 | 322 |
| 307 | 20230912 | 140500 | 12261159200 | 26700 | 26750 | 26750 | 26700 | 1068 |
| 308 | 20230912 | 140400 | 12232642250 | 26700 | 26750 | 26750 | 26700 | 686 |
| 309 | 20230912 | 140300 | 12214321300 | 26750 | 26750 | 26750 | 26700 | 1248 |
| 310 | 20230912 | 140200 | 12180971050 | 26800 | 26750 | 26800 | 26750 | 1888 |
| 311 | 20230912 | 140100 | 12130460300 | 26750 | 26800 | 26800 | 26750 | 1013 |
| 312 | 20230912 | 140000 | 12103327450 | 26800 | 26800 | 26850 | 26800 | 663 |
| 313 | 20230912 | 135900 | 12085542650 | 26800 | 26800 | 26850 | 26800 | 1063 |
| 314 | 20230912 | 135800 | 12057010300 | 26800 | 26800 | 26850 | 26800 | 223 |
| 315 | 20230912 | 135700 | 12051031600 | 26850 | 26850 | 26850 | 26800 | 506 |
| 316 | 20230912 | 135600 | 12037458550 | 26800 | 26750 | 26850 | 26750 | 2697 |
| 317 | 20230912 | 135500 | 11965180150 | 26800 | 26850 | 26850 | 26800 | 882 |
| 318 | 20230912 | 135400 | 11941539750 | 26900 | 26900 | 26900 | 26800 | 1467 |
| 319 | 20230912 | 135300 | 11902146400 | 26900 | 26900 | 26900 | 26850 | 4030 |
| 320 | 20230912 | 135200 | 11793749550 | 26850 | 26800 | 26850 | 26800 | 8500 |
| 321 | 20230912 | 135100 | 11565813350 | 26800 | 26850 | 26900 | 26800 | 1992 |
| 322 | 20230912 | 135000 | 11512337300 | 26850 | 26900 | 26900 | 26850 | 691 |
| 323 | 20230912 | 134900 | 11493781650 | 26850 | 26900 | 26900 | 26850 | 176 |
| 324 | 20230912 | 134800 | 11489053000 | 26900 | 26900 | 26950 | 26850 | 1862 |
| 325 | 20230912 | 134700 | 11438958750 | 26950 | 26950 | 26950 | 26900 | 1430 |
| 326 | 20230912 | 134600 | 11400488300 | 26900 | 26950 | 26950 | 26900 | 593 |
| 327 | 20230912 | 134500 | 11384531200 | 26950 | 26950 | 26950 | 26900 | 624 |
| 328 | 20230912 | 134400 | 11367715300 | 26950 | 26950 | 27000 | 26950 | 193 |
| 329 | 20230912 | 134300 | 11362512350 | 27000 | 27000 | 27000 | 26950 | 905 |
| 330 | 20230912 | 134200 | 11338101550 | 27000 | 27000 | 27000 | 26950 | 300 |
| 331 | 20230912 | 134100 | 11330012750 | 26950 | 27000 | 27000 | 26950 | 325 |
| 332 | 20230912 | 134000 | 11321241450 | 27000 | 27000 | 27050 | 27000 | 805 |
| 333 | 20230912 | 133900 | 11299495200 | 27050 | 27000 | 27050 | 27000 | 4683 |
| 334 | 20230912 | 133800 | 11173052450 | 27000 | 26900 | 27000 | 26900 | 3066 |
| 335 | 20230912 | 133700 | 11090491850 | 26900 | 26900 | 26900 | 26850 | 401 |
| 336 | 20230912 | 133600 | 11079716750 | 26900 | 26850 | 26900 | 26850 | 802 |
| 337 | 20230912 | 133500 | 11058180300 | 26850 | 26900 | 26950 | 26850 | 3194 |
| 338 | 20230912 | 133400 | 10972272850 | 26900 | 26950 | 26950 | 26850 | 2957 |
| 339 | 20230912 | 133300 | 10892754800 | 26950 | 26950 | 26950 | 26900 | 622 |
| 340 | 20230912 | 133200 | 10876018350 | 26950 | 26950 | 27000 | 26950 | 1745 |
| 341 | 20230912 | 133100 | 10828990550 | 26950 | 27000 | 27000 | 26950 | 278 |
| 342 | 20230912 | 133000 | 10821494000 | 27000 | 27000 | 27000 | 27000 | 459 |
| 343 | 20230912 | 132900 | 10809101000 | 27000 | 26950 | 27000 | 26950 | 4283 |
| 344 | 20230912 | 132800 | 10693522500 | 26950 | 27000 | 27000 | 26950 | 432 |
| 345 | 20230912 | 132700 | 10681864500 | 27000 | 27000 | 27000 | 26950 | 818 |
| 346 | 20230912 | 132600 | 10659784900 | 27000 | 27050 | 27050 | 27000 | 1657 |
| 347 | 20230912 | 132500 | 10615035250 | 27000 | 27000 | 27050 | 27000 | 1309 |
| 348 | 20230912 | 132400 | 10579635850 | 27000 | 27000 | 27050 | 27000 | 769 |
| 349 | 20230912 | 132300 | 10558862350 | 27000 | 27000 | 27050 | 27000 | 756 |
| 350 | 20230912 | 132200 | 10538445150 | 27050 | 27000 | 27050 | 27000 | 1667 |
| 351 | 20230912 | 132100 | 10493429450 | 27000 | 26950 | 27050 | 26950 | 4163 |
| 352 | 20230912 | 132000 | 10381078050 | 26950 | 27000 | 27000 | 26900 | 2138 |
| 353 | 20230912 | 131900 | 10323472700 | 27000 | 26950 | 27000 | 26950 | 1353 |
| 354 | 20230912 | 131800 | 10286999200 | 27000 | 26950 | 27000 | 26900 | 2050 |
| 355 | 20230912 | 131700 | 10231735850 | 27000 | 26950 | 27000 | 26950 | 509 |
| 356 | 20230912 | 131600 | 10218003950 | 27000 | 27050 | 27050 | 27000 | 2153 |
| 357 | 20230912 | 131500 | 10159871100 | 27050 | 27050 | 27100 | 27000 | 1801 |
| 358 | 20230912 | 131400 | 10111154650 | 27050 | 26950 | 27100 | 26950 | 12027 |
| 359 | 20230912 | 131300 | 9786266850 | 26950 | 26900 | 26950 | 26900 | 1230 |
| 360 | 20230912 | 131200 | 9753178450 | 26900 | 26850 | 26950 | 26850 | 7339 |
| 361 | 20230912 | 131100 | 9555916400 | 26850 | 26850 | 26850 | 26800 | 149 |
| 362 | 20230912 | 131000 | 9551918000 | 26850 | 26750 | 26850 | 26750 | 7297 |
| 363 | 20230912 | 130900 | 9356363050 | 26750 | 26750 | 26800 | 26750 | 1973 |
| 364 | 20230912 | 130800 | 9303585150 | 26750 | 26800 | 26800 | 26750 | 848 |
| 365 | 20230912 | 130700 | 9280897900 | 26800 | 26750 | 26800 | 26700 | 342 |
| 366 | 20230912 | 130600 | 9271749300 | 26750 | 26750 | 26750 | 26700 | 1637 |
| 367 | 20230912 | 130500 | 9227964000 | 26750 | 26750 | 26750 | 26700 | 647 |
| 368 | 20230912 | 130400 | 9210656800 | 26750 | 26750 | 26750 | 26700 | 550 |
| 369 | 20230912 | 130300 | 9195948950 | 26750 | 26750 | 26800 | 26750 | 3438 |
| 370 | 20230912 | 130200 | 9103975750 | 26750 | 26700 | 26750 | 26650 | 3935 |
| 371 | 20230912 | 130100 | 8998896650 | 26700 | 26700 | 26700 | 26650 | 3204 |
| 372 | 20230912 | 130000 | 8913381150 | 26700 | 26700 | 26700 | 26650 | 787 |
| 373 | 20230912 | 125900 | 8892395200 | 26700 | 26650 | 26700 | 26650 | 1531 |
| 374 | 20230912 | 125800 | 8851583100 | 26650 | 26600 | 26650 | 26550 | 4317 |
| 375 | 20230912 | 125700 | 8736719600 | 26600 | 26600 | 26600 | 26600 | 103 |
| 376 | 20230912 | 125600 | 8733979800 | 26600 | 26600 | 26600 | 26550 | 283 |
| 377 | 20230912 | 125500 | 8726454200 | 26550 | 26650 | 26650 | 26550 | 265 |
| 378 | 20230912 | 125400 | 8719409600 | 26650 | 26650 | 26650 | 26600 | 233 |
| 379 | 20230912 | 125300 | 8713211500 | 26600 | 26650 | 26650 | 26600 | 1200 |
| 380 | 20230912 | 125200 | 8681289500 | 26650 | 26650 | 26650 | 26600 | 40 |
| 381 | 20230912 | 125100 | 8680224550 | 26650 | 26550 | 26650 | 26550 | 7296 |
| 382 | 20230912 | 125000 | 8486300950 | 26550 | 26550 | 26550 | 26500 | 54 |
| 383 | 20230912 | 124900 | 8484869800 | 26550 | 26550 | 26550 | 26500 | 99 |
| 384 | 20230912 | 124800 | 8482246000 | 26550 | 26550 | 26550 | 26500 | 72 |
| 385 | 20230912 | 124700 | 8480336250 | 26550 | 26550 | 26550 | 26500 | 269 |
| 386 | 20230912 | 124600 | 8473206300 | 26550 | 26500 | 26550 | 26500 | 513 |
| 387 | 20230912 | 124500 | 8459611400 | 26500 | 26550 | 26550 | 26500 | 245 |
| 388 | 20230912 | 124400 | 8453112050 | 26500 | 26550 | 26550 | 26500 | 17 |
| 389 | 20230912 | 124300 | 8452660750 | 26500 | 26550 | 26550 | 26500 | 112 |
| 390 | 20230912 | 124200 | 8449692500 | 26500 | 26550 | 26550 | 26500 | 74 |
| 391 | 20230912 | 124100 | 8447730700 | 26550 | 26500 | 26550 | 26500 | 130 |
| 392 | 20230912 | 124000 | 8444285200 | 26500 | 26550 | 26550 | 26500 | 101 |
| 393 | 20230912 | 123900 | 8441604000 | 26500 | 26500 | 26550 | 26500 | 242 |
| 394 | 20230912 | 123800 | 8435190200 | 26550 | 26550 | 26550 | 26500 | 51 |
| 395 | 20230912 | 123700 | 8433836200 | 26500 | 26500 | 26550 | 26500 | 215 |
| 396 | 20230912 | 123600 | 8428134150 | 26550 | 26350 | 26550 | 26350 | 10894 |
| 397 | 20230912 | 123500 | 8140271250 | 26350 | 26350 | 26400 | 26350 | 625 |
| 398 | 20230912 | 123400 | 8123782900 | 26350 | 26350 | 26400 | 26350 | 189 |
| 399 | 20230912 | 123300 | 8118802250 | 26400 | 26400 | 26400 | 26400 | 7 |
| 400 | 20230912 | 123200 | 8118617450 | 26350 | 26400 | 26400 | 26350 | 90 |
| 401 | 20230912 | 123100 | 8116245850 | 26350 | 26400 | 26400 | 26350 | 1064 |
| 402 | 20230912 | 123000 | 8088158650 | 26400 | 26400 | 26400 | 26350 | 202 |
| 403 | 20230912 | 122900 | 8082830350 | 26350 | 26400 | 26400 | 26350 | 79 |
| 404 | 20230912 | 122800 | 8080747600 | 26400 | 26400 | 26400 | 26350 | 297 |
| 405 | 20230912 | 122700 | 8072918850 | 26400 | 26400 | 26400 | 26350 | 125 |
| 406 | 20230912 | 122600 | 8069624200 | 26400 | 26400 | 26400 | 26350 | 402 |
| 407 | 20230912 | 122500 | 8059030800 | 26350 | 26400 | 26400 | 26350 | 71 |
| 408 | 20230912 | 122400 | 8057159450 | 26400 | 26400 | 26400 | 26350 | 103 |
| 409 | 20230912 | 122300 | 8054444850 | 26350 | 26350 | 26400 | 26350 | 369 |
| 410 | 20230912 | 122200 | 8044721250 | 26350 | 26400 | 26400 | 26350 | 246 |
| 411 | 20230912 | 122100 | 8038233750 | 26400 | 26400 | 26400 | 26350 | 831 |
| 412 | 20230912 | 122000 | 8016336400 | 26400 | 26400 | 26400 | 26350 | 673 |
| 413 | 20230912 | 121900 | 7998600300 | 26400 | 26400 | 26400 | 26350 | 527 |
| 414 | 20230912 | 121800 | 7984713500 | 26400 | 26350 | 26400 | 26350 | 89 |
| 415 | 20230912 | 121700 | 7982368300 | 26400 | 26400 | 26400 | 26350 | 410 |
| 416 | 20230912 | 121600 | 7971544600 | 26400 | 26350 | 26400 | 26350 | 95 |
| 417 | 20230912 | 121500 | 7969041150 | 26350 | 26400 | 26400 | 26350 | 53 |
| 418 | 20230912 | 121400 | 7967644150 | 26350 | 26350 | 26400 | 26350 | 1137 |
| 419 | 20230912 | 121300 | 7937683950 | 26350 | 26400 | 26400 | 26350 | 112 |
| 420 | 20230912 | 121200 | 7934731750 | 26400 | 26350 | 26400 | 26350 | 23 |
| 421 | 20230912 | 121100 | 7934125400 | 26400 | 26400 | 26450 | 26350 | 867 |
| 422 | 20230912 | 121000 | 7911255700 | 26400 | 26450 | 26450 | 26400 | 782 |
| 423 | 20230912 | 120900 | 7890609800 | 26450 | 26450 | 26450 | 26400 | 270 |
| 424 | 20230912 | 120800 | 7883481350 | 26450 | 26400 | 26450 | 26400 | 132 |
| 425 | 20230912 | 120700 | 7879995950 | 26400 | 26400 | 26450 | 26400 | 130 |
| 426 | 20230912 | 120600 | 7876563000 | 26400 | 26450 | 26450 | 26400 | 35 |
| 427 | 20230912 | 120500 | 7875638500 | 26400 | 26400 | 26450 | 26400 | 238 |
| 428 | 20230912 | 120400 | 7869355100 | 26450 | 26450 | 26450 | 26400 | 32 |
| 429 | 20230912 | 120300 | 7868509750 | 26450 | 26450 | 26450 | 26400 | 464 |
| 430 | 20230912 | 120200 | 7856259350 | 26400 | 26450 | 26450 | 26400 | 25 |
| 431 | 20230912 | 120100 | 7855598800 | 26450 | 26400 | 26450 | 26400 | 106 |
| 432 | 20230912 | 120000 | 7852800350 | 26450 | 26450 | 26450 | 26400 | 123 |
| 433 | 20230912 | 115900 | 7849548500 | 26400 | 26350 | 26450 | 26350 | 2885 |
| 434 | 20230912 | 115800 | 7773386100 | 26350 | 26400 | 26400 | 26350 | 592 |
| 435 | 20230912 | 115700 | 7757764400 | 26350 | 26350 | 26400 | 26350 | 798 |
| 436 | 20230912 | 115600 | 7736702050 | 26350 | 26350 | 26400 | 26350 | 872 |
| 437 | 20230912 | 115500 | 7713724300 | 26350 | 26350 | 26400 | 26350 | 218 |
| 438 | 20230912 | 115400 | 7707975800 | 26350 | 26400 | 26400 | 26350 | 320 |
| 439 | 20230912 | 115300 | 7699532200 | 26350 | 26400 | 26400 | 26350 | 7 |
| 440 | 20230912 | 115200 | 7699347650 | 26400 | 26400 | 26400 | 26350 | 363 |
| 441 | 20230912 | 115100 | 7689776400 | 26350 | 26400 | 26400 | 26350 | 15 |
| 442 | 20230912 | 115000 | 7689380650 | 26350 | 26350 | 26400 | 26350 | 681 |
| 443 | 20230912 | 114900 | 7671436100 | 26350 | 26400 | 26400 | 26350 | 64 |
| 444 | 20230912 | 114800 | 7669748700 | 26350 | 26400 | 26450 | 26350 | 1303 |
| 445 | 20230912 | 114700 | 7635349650 | 26450 | 26450 | 26450 | 26400 | 499 |
| 446 | 20230912 | 114600 | 7622153900 | 26450 | 26400 | 26450 | 26400 | 114 |
| 447 | 20230912 | 114500 | 7619143300 | 26400 | 26450 | 26450 | 26400 | 53 |
| 448 | 20230912 | 114400 | 7617741850 | 26450 | 26450 | 26450 | 26400 | 107 |
| 449 | 20230912 | 114300 | 7614916750 | 26450 | 26450 | 26450 | 26400 | 3070 |
| 450 | 20230912 | 114200 | 7533716900 | 26450 | 26400 | 26450 | 26400 | 388 |
| 451 | 20230912 | 114100 | 7523461550 | 26450 | 26400 | 26450 | 26400 | 463 |
| 452 | 20230912 | 114000 | 7511237850 | 26400 | 26400 | 26450 | 26400 | 1608 |
| 453 | 20230912 | 113900 | 7468786550 | 26400 | 26400 | 26400 | 26400 | 99 |
| 454 | 20230912 | 113800 | 7466172950 | 26450 | 26400 | 26450 | 26400 | 335 |
| 455 | 20230912 | 113700 | 7457328200 | 26400 | 26450 | 26450 | 26400 | 174 |
| 456 | 20230912 | 113600 | 7452733600 | 26450 | 26400 | 26450 | 26400 | 1570 |
| 457 | 20230912 | 113500 | 7411285200 | 26400 | 26400 | 26450 | 26400 | 24 |
| 458 | 20230912 | 113400 | 7410651550 | 26450 | 26450 | 26450 | 26400 | 83 |
| 459 | 20230912 | 113300 | 7408458050 | 26400 | 26400 | 26450 | 26400 | 333 |
| 460 | 20230912 | 113200 | 7399665850 | 26400 | 26400 | 26450 | 26400 | 282 |
| 461 | 20230912 | 113100 | 7392216050 | 26400 | 26450 | 26450 | 26400 | 376 |
| 462 | 20230912 | 113000 | 7382288750 | 26450 | 26400 | 26450 | 26400 | 19 |
| 463 | 20230912 | 112900 | 7381786500 | 26400 | 26450 | 26450 | 26400 | 106 |
| 464 | 20230912 | 112800 | 7378987600 | 26400 | 26400 | 26450 | 26400 | 40 |
| 465 | 20230912 | 112700 | 7377931500 | 26450 | 26450 | 26450 | 26400 | 106 |
| 466 | 20230912 | 112600 | 7375132400 | 26450 | 26450 | 26450 | 26400 | 201 |
| 467 | 20230912 | 112500 | 7369825800 | 26400 | 26450 | 26500 | 26400 | 1540 |
| 468 | 20230912 | 112400 | 7329092750 | 26500 | 26450 | 26500 | 26450 | 442 |
| 469 | 20230912 | 112300 | 7317379800 | 26450 | 26500 | 26500 | 26450 | 116 |
| 470 | 20230912 | 112200 | 7314311500 | 26450 | 26500 | 26500 | 26450 | 121 |
| 471 | 20230912 | 112100 | 7311109400 | 26500 | 26450 | 26500 | 26450 | 179 |
| 472 | 20230912 | 112000 | 7306372050 | 26500 | 26500 | 26500 | 26500 | 46 |
| 473 | 20230912 | 111900 | 7305153050 | 26450 | 26550 | 26550 | 26450 | 1237 |
| 474 | 20230912 | 111800 | 7272399600 | 26550 | 26500 | 26550 | 26500 | 1709 |
| 475 | 20230912 | 111700 | 7227110950 | 26500 | 26450 | 26500 | 26450 | 189 |
| 476 | 20230912 | 111600 | 7222108850 | 26500 | 26450 | 26500 | 26450 | 1086 |
| 477 | 20230912 | 111500 | 7193384050 | 26450 | 26450 | 26450 | 26400 | 1191 |
| 478 | 20230912 | 111400 | 7161882350 | 26400 | 26450 | 26450 | 26400 | 129 |
| 479 | 20230912 | 111300 | 7158475050 | 26450 | 26450 | 26450 | 26400 | 506 |
| 480 | 20230912 | 111200 | 7145110100 | 26400 | 26400 | 26450 | 26350 | 878 |
| 481 | 20230912 | 111100 | 7121931150 | 26400 | 26350 | 26400 | 26300 | 21660 |
| 482 | 20230912 | 111000 | 6551057950 | 26300 | 26300 | 26350 | 26300 | 230 |
| 483 | 20230912 | 110900 | 6545008100 | 26300 | 26300 | 26350 | 26300 | 1263 |
| 484 | 20230912 | 110800 | 6511750700 | 26350 | 26350 | 26350 | 26300 | 266 |
| 485 | 20230912 | 110700 | 6504754750 | 26300 | 26350 | 26350 | 26300 | 1511 |
| 486 | 20230912 | 110600 | 6464998650 | 26350 | 26300 | 26350 | 26300 | 3371 |
| 487 | 20230912 | 110500 | 6376340100 | 26350 | 26300 | 26350 | 26300 | 51 |
| 488 | 20230912 | 110400 | 6374998500 | 26300 | 26300 | 26350 | 26300 | 1854 |
| 489 | 20230912 | 110300 | 6326238200 | 26300 | 26300 | 26350 | 26300 | 1308 |
| 490 | 20230912 | 110200 | 6291837150 | 26300 | 26300 | 26350 | 26300 | 157 |
| 491 | 20230912 | 110100 | 6287707550 | 26350 | 26300 | 26350 | 26300 | 888 |
| 492 | 20230912 | 110000 | 6264352900 | 26300 | 26300 | 26350 | 26300 | 3041 |
| 493 | 20230912 | 105900 | 6184374300 | 26300 | 26350 | 26350 | 26300 | 23 |
| 494 | 20230912 | 105800 | 6183768800 | 26350 | 26300 | 26350 | 26300 | 1168 |
| 495 | 20230912 | 105700 | 6153047600 | 26300 | 26350 | 26350 | 26300 | 102 |
| 496 | 20230912 | 105600 | 6150360350 | 26350 | 26300 | 26350 | 26300 | 467 |
| 497 | 20230912 | 105500 | 6138077000 | 26300 | 26300 | 26350 | 26300 | 1306 |
| 498 | 20230912 | 105400 | 6103722500 | 26350 | 26300 | 26350 | 26300 | 260 |
| 499 | 20230912 | 105300 | 6096877650 | 26350 | 26300 | 26350 | 26300 | 497 |
| 500 | 20230912 | 105200 | 6083802000 | 26300 | 26300 | 26350 | 26300 | 448 |
| 501 | 20230912 | 105100 | 6072019100 | 26300 | 26300 | 26350 | 26300 | 415 |
| 502 | 20230912 | 105000 | 6061099500 | 26300 | 26300 | 26350 | 26300 | 666 |
| 503 | 20230912 | 104900 | 6043583100 | 26300 | 26350 | 26350 | 26300 | 355 |
| 504 | 20230912 | 104800 | 6034241950 | 26350 | 26300 | 26350 | 26300 | 29 |
| 505 | 20230912 | 104700 | 6033479100 | 26300 | 26300 | 26350 | 26300 | 364 |
| 506 | 20230912 | 104600 | 6023905150 | 26300 | 26300 | 26350 | 26300 | 402 |
| 507 | 20230912 | 104500 | 6013332050 | 26300 | 26300 | 26350 | 26300 | 2360 |
| 508 | 20230912 | 104400 | 5951263250 | 26350 | 26300 | 26350 | 26300 | 281 |
| 509 | 20230912 | 104300 | 5943872550 | 26300 | 26300 | 26350 | 26300 | 604 |
| 510 | 20230912 | 104200 | 5927987050 | 26300 | 26350 | 26350 | 26300 | 267 |
| 511 | 20230912 | 104100 | 5920959550 | 26350 | 26300 | 26350 | 26300 | 162 |
| 512 | 20230912 | 104000 | 5916696450 | 26300 | 26300 | 26350 | 26300 | 227 |
| 513 | 20230912 | 103900 | 5910725850 | 26300 | 26300 | 26350 | 26300 | 1600 |
| 514 | 20230912 | 103800 | 5868645500 | 26300 | 26350 | 26350 | 26300 | 273 |
| 515 | 20230912 | 103700 | 5861461350 | 26350 | 26300 | 26350 | 26300 | 146 |
| 516 | 20230912 | 103600 | 5857620900 | 26350 | 26350 | 26350 | 26300 | 335 |
| 517 | 20230912 | 103500 | 5848801750 | 26300 | 26300 | 26350 | 26300 | 730 |
| 518 | 20230912 | 103400 | 5829600050 | 26350 | 26400 | 26400 | 26300 | 3058 |
| 519 | 20230912 | 103300 | 5749034400 | 26350 | 26350 | 26400 | 26350 | 168 |
| 520 | 20230912 | 103200 | 5744607400 | 26350 | 26400 | 26400 | 26350 | 5680 |
| 521 | 20230912 | 103100 | 5594908900 | 26450 | 26400 | 26450 | 26400 | 1268 |
| 522 | 20230912 | 103000 | 5561421200 | 26400 | 26400 | 26450 | 26400 | 4289 |
| 523 | 20230912 | 102900 | 5448190100 | 26450 | 26400 | 26450 | 26400 | 654 |
| 524 | 20230912 | 102800 | 5430892200 | 26450 | 26450 | 26450 | 26400 | 435 |
| 525 | 20230912 | 102700 | 5419406550 | 26450 | 26400 | 26450 | 26400 | 131 |
| 526 | 20230912 | 102600 | 5415947150 | 26400 | 26450 | 26450 | 26400 | 685 |
| 527 | 20230912 | 102500 | 5397862150 | 26450 | 26400 | 26450 | 26400 | 107 |
| 528 | 20230912 | 102400 | 5395037150 | 26450 | 26450 | 26450 | 26400 | 180 |
| 529 | 20230912 | 102300 | 5390280600 | 26450 | 26400 | 26450 | 26400 | 91 |
| 530 | 20230912 | 102200 | 5387874200 | 26450 | 26450 | 26450 | 26400 | 808 |
| 531 | 20230912 | 102100 | 5366535900 | 26400 | 26400 | 26450 | 26400 | 54 |
| 532 | 20230912 | 102000 | 5365110000 | 26450 | 26500 | 26500 | 26400 | 748 |
| 533 | 20230912 | 101900 | 5345329800 | 26450 | 26500 | 26500 | 26450 | 883 |
| 534 | 20230912 | 101800 | 5321966350 | 26500 | 26550 | 26550 | 26500 | 316 |
| 535 | 20230912 | 101700 | 5313591750 | 26550 | 26500 | 26550 | 26500 | 61 |
| 536 | 20230912 | 101600 | 5311972450 | 26500 | 26500 | 26550 | 26500 | 544 |
| 537 | 20230912 | 101500 | 5297556000 | 26550 | 26550 | 26550 | 26500 | 597 |
| 538 | 20230912 | 101400 | 5281708250 | 26550 | 26600 | 26600 | 26550 | 148 |
| 539 | 20230912 | 101300 | 5277775100 | 26550 | 26500 | 26600 | 26500 | 1980 |
| 540 | 20230912 | 101200 | 5225206250 | 26500 | 26450 | 26550 | 26450 | 1920 |
| 541 | 20230912 | 101100 | 5174337050 | 26500 | 26350 | 26500 | 26350 | 5938 |
| 542 | 20230912 | 101000 | 5017471800 | 26350 | 26400 | 26400 | 26350 | 450 |
| 543 | 20230912 | 100900 | 5005612700 | 26400 | 26400 | 26450 | 26350 | 3704 |
| 544 | 20230912 | 100800 | 4907833650 | 26400 | 26450 | 26450 | 26400 | 336 |
| 545 | 20230912 | 100700 | 4898962700 | 26450 | 26450 | 26450 | 26400 | 1247 |
| 546 | 20230912 | 100600 | 4865984350 | 26450 | 26450 | 26450 | 26400 | 729 |
| 547 | 20230912 | 100500 | 4846720400 | 26450 | 26450 | 26450 | 26400 | 154 |
| 548 | 20230912 | 100400 | 4842653950 | 26450 | 26450 | 26450 | 26400 | 414 |
| 549 | 20230912 | 100300 | 4831718350 | 26450 | 26400 | 26450 | 26350 | 3972 |
| 550 | 20230912 | 100200 | 4726856100 | 26400 | 26400 | 26400 | 26350 | 777 |
| 551 | 20230912 | 100100 | 4706347550 | 26400 | 26400 | 26400 | 26350 | 5381 |
| 552 | 20230912 | 100000 | 4564299950 | 26350 | 26350 | 26400 | 26350 | 564 |
| 553 | 20230912 | 095900 | 4549427850 | 26400 | 26550 | 26550 | 26400 | 9113 |
| 554 | 20230912 | 095800 | 4308305750 | 26550 | 26500 | 26550 | 26500 | 135 |
| 555 | 20230912 | 095700 | 4304727050 | 26500 | 26500 | 26550 | 26500 | 460 |
| 556 | 20230912 | 095600 | 4292536950 | 26550 | 26550 | 26550 | 26500 | 279 |
| 557 | 20230912 | 095500 | 4285141750 | 26550 | 26500 | 26550 | 26500 | 219 |
| 558 | 20230912 | 095400 | 4279337800 | 26500 | 26500 | 26550 | 26500 | 36 |
| 559 | 20230912 | 095300 | 4278383650 | 26500 | 26500 | 26550 | 26500 | 1632 |
| 560 | 20230912 | 095200 | 4235135400 | 26500 | 26500 | 26550 | 26500 | 467 |
| 561 | 20230912 | 095100 | 4222758950 | 26500 | 26500 | 26550 | 26500 | 2000 |
| 562 | 20230912 | 095000 | 4169758300 | 26550 | 26500 | 26550 | 26500 | 2877 |
| 563 | 20230912 | 094900 | 4093510150 | 26550 | 26500 | 26550 | 26500 | 328 |
| 564 | 20230912 | 094800 | 4084817400 | 26550 | 26500 | 26550 | 26500 | 1721 |
| 565 | 20230912 | 094700 | 4039210600 | 26500 | 26650 | 26650 | 26500 | 4328 |
| 566 | 20230912 | 094600 | 3924277250 | 26650 | 26700 | 26700 | 26600 | 1692 |
| 567 | 20230912 | 094500 | 3879190900 | 26750 | 26800 | 26800 | 26650 | 604 |
| 568 | 20230912 | 094400 | 3863067000 | 26700 | 26750 | 26850 | 26700 | 4444 |
| 569 | 20230912 | 094300 | 3744110450 | 26800 | 26750 | 26800 | 26750 | 4865 |
| 570 | 20230912 | 094200 | 3613776950 | 26800 | 26800 | 26850 | 26750 | 3660 |
| 571 | 20230912 | 094100 | 3515584450 | 26800 | 26750 | 26850 | 26750 | 3131 |
| 572 | 20230912 | 094000 | 3431680550 | 26800 | 26700 | 26800 | 26650 | 6379 |
| 573 | 20230912 | 093900 | 3261107550 | 26700 | 26750 | 26750 | 26700 | 2520 |
| 574 | 20230912 | 093800 | 3193817550 | 26750 | 26700 | 26800 | 26650 | 8765 |
| 575 | 20230912 | 093700 | 2959661400 | 26650 | 26650 | 26700 | 26650 | 677 |
| 576 | 20230912 | 093600 | 2941619200 | 26650 | 26650 | 26700 | 26650 | 796 |
| 577 | 20230912 | 093500 | 2920402200 | 26700 | 26700 | 26800 | 26650 | 3466 |
| 578 | 20230912 | 093400 | 2827787700 | 26700 | 26550 | 26750 | 26500 | 3898 |
| 579 | 20230912 | 093300 | 2724034350 | 26500 | 26500 | 26550 | 26500 | 972 |
| 580 | 20230912 | 093200 | 2698268800 | 26500 | 26550 | 26550 | 26500 | 627 |
| 581 | 20230912 | 093100 | 2681651700 | 26500 | 26500 | 26550 | 26500 | 749 |
| 582 | 20230912 | 093000 | 2661802300 | 26600 | 26550 | 26600 | 26550 | 922 |
| 583 | 20230912 | 092900 | 2637322550 | 26550 | 26550 | 26600 | 26500 | 2961 |
| 584 | 20230912 | 092800 | 2558773050 | 26550 | 26550 | 26550 | 26500 | 648 |
| 585 | 20230912 | 092700 | 2541570750 | 26550 | 26600 | 26600 | 26500 | 2752 |
| 586 | 20230912 | 092600 | 2468573750 | 26550 | 26550 | 26600 | 26550 | 410 |
| 587 | 20230912 | 092500 | 2457685900 | 26550 | 26550 | 26600 | 26500 | 997 |
| 588 | 20230912 | 092400 | 2431215850 | 26550 | 26550 | 26650 | 26550 | 3492 |
| 589 | 20230912 | 092300 | 2338394150 | 26550 | 26550 | 26550 | 26450 | 4898 |
| 590 | 20230912 | 092200 | 2208653200 | 26550 | 26500 | 26550 | 26500 | 4348 |
| 591 | 20230912 | 092100 | 2093427150 | 26500 | 26600 | 26600 | 26500 | 4288 |
| 592 | 20230912 | 092000 | 1979609900 | 26550 | 26650 | 26650 | 26550 | 3721 |
| 593 | 20230912 | 091900 | 1880606400 | 26650 | 26700 | 26700 | 26650 | 398 |
| 594 | 20230912 | 091800 | 1869999650 | 26650 | 26650 | 26650 | 26650 | 1018 |
| 595 | 20230912 | 091700 | 1842869950 | 26650 | 26650 | 26700 | 26650 | 937 |
| 596 | 20230912 | 091600 | 1817897200 | 26650 | 26700 | 26700 | 26650 | 1229 |
| 597 | 20230912 | 091500 | 1785144100 | 26700 | 26750 | 26750 | 26650 | 2261 |
| 598 | 20230912 | 091400 | 1724752000 | 26750 | 26700 | 26750 | 26650 | 2665 |
| 599 | 20230912 | 091300 | 1653627600 | 26700 | 26650 | 26750 | 26650 | 2017 |
| 600 | 20230912 | 091200 | 1599787150 | 26650 | 26750 | 26800 | 26650 | 2560 |
| 601 | 20230912 | 091100 | 1531341450 | 26750 | 26800 | 26800 | 26750 | 292 |
| 602 | 20230912 | 091000 | 1523523250 | 26800 | 26700 | 26800 | 26600 | 4332 |
| 603 | 20230912 | 090900 | 1407910900 | 26750 | 26800 | 26850 | 26700 | 5392 |
| 604 | 20230912 | 090800 | 1263345450 | 26750 | 26600 | 26800 | 26600 | 3626 |
| 605 | 20230912 | 090700 | 1166533700 | 26600 | 26650 | 26650 | 26550 | 2939 |
| 606 | 20230912 | 090600 | 1088393250 | 26650 | 26650 | 26700 | 26600 | 4422 |
| 607 | 20230912 | 090500 | 970521950 | 26650 | 26650 | 26650 | 26600 | 1139 |
| 608 | 20230912 | 090400 | 940170950 | 26600 | 26750 | 26750 | 26550 | 7988 |
| 609 | 20230912 | 090300 | 727430900 | 26750 | 26650 | 26800 | 26600 | 2546 |
| 610 | 20230912 | 090200 | 659537950 | 26650 | 26650 | 26650 | 26600 | 8120 |
| 611 | 20230912 | 090100 | 443275250 | 26650 | 26650 | 26700 | 26600 | 4068 |
| 612 | 20230912 | 090000 | 334823250 | 26650 | 26800 | 26850 | 26550 | 12493 |