34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 3 | 20230922 | 192000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20230922 | 191900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20230922 | 191800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20230922 | 191700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20230922 | 191600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20230922 | 191500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20230922 | 191400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20230922 | 191300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20230922 | 191200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20230922 | 191100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20230922 | 191000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20230922 | 190900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20230922 | 190800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20230922 | 190700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20230922 | 190600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20230922 | 190500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20230922 | 190400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20230922 | 190300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20230922 | 190200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20230922 | 190100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20230922 | 190000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20230922 | 185900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20230922 | 185800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20230922 | 185700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20230922 | 185600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20230922 | 185500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20230922 | 185400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20230922 | 185300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20230922 | 185200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20230922 | 185100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 33 | 20230922 | 185000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20230922 | 184900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20230922 | 184800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20230922 | 184700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20230922 | 184600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20230922 | 184500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20230922 | 184400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20230922 | 184300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20230922 | 184200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20230922 | 184100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20230922 | 184000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20230922 | 183900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20230922 | 183800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20230922 | 183700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20230922 | 183600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20230922 | 183500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20230922 | 183400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20230922 | 183300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20230922 | 183200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20230922 | 183100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20230922 | 183000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20230922 | 182900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20230922 | 182800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20230922 | 182700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20230922 | 182600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20230922 | 182500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20230922 | 182400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20230922 | 182300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20230922 | 182200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20230922 | 182100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 63 | 20230922 | 182000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20230922 | 181900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20230922 | 181800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20230922 | 181700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20230922 | 181600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20230922 | 181500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20230922 | 181400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20230922 | 181300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20230922 | 181200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20230922 | 181100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20230922 | 181000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20230922 | 180900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20230922 | 180800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20230922 | 180700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20230922 | 180600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20230922 | 180500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20230922 | 180400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20230922 | 180300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20230922 | 180200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20230922 | 180100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20230922 | 180000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20230922 | 175900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20230922 | 175800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20230922 | 175700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20230922 | 175600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20230922 | 175500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20230922 | 175400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20230922 | 175300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20230922 | 175200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20230922 | 175100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 93 | 20230922 | 175000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20230922 | 174900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20230922 | 174800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20230922 | 174700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20230922 | 174600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20230922 | 174500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20230922 | 174400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20230922 | 174300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20230922 | 174200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20230922 | 174100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20230922 | 174000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20230922 | 173900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20230922 | 173800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20230922 | 173700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20230922 | 173600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20230922 | 173500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20230922 | 173400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20230922 | 173300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20230922 | 173200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20230922 | 173100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20230922 | 173000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20230922 | 172900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20230922 | 172800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20230922 | 172700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20230922 | 172600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20230922 | 172500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20230922 | 172400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20230922 | 172300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20230922 | 172200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20230922 | 172100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 123 | 20230922 | 172000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20230922 | 171900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20230922 | 171800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20230922 | 171700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20230922 | 171600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20230922 | 171500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20230922 | 171400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20230922 | 171300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20230922 | 171200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20230922 | 171100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20230922 | 171000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20230922 | 170900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20230922 | 170800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20230922 | 170700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20230922 | 170600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20230922 | 170500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20230922 | 170400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20230922 | 170300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20230922 | 170200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20230922 | 170100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20230922 | 170000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20230922 | 165900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20230922 | 165800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20230922 | 165700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20230922 | 165600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20230922 | 165500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20230922 | 165400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20230922 | 165300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20230922 | 165200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20230922 | 165100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 153 | 20230922 | 165000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20230922 | 164900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20230922 | 164800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20230922 | 164700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20230922 | 164600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20230922 | 164500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20230922 | 164400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20230922 | 164300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20230922 | 164200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20230922 | 164100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20230922 | 164000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20230922 | 163900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20230922 | 163800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20230922 | 163700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20230922 | 163600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20230922 | 163500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20230922 | 163400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20230922 | 163300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20230922 | 163200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20230922 | 163100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20230922 | 163000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20230922 | 162900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20230922 | 162800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20230922 | 162700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20230922 | 162600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20230922 | 162500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20230922 | 162400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20230922 | 162300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20230922 | 162200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20230922 | 162100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 183 | 20230922 | 162000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20230922 | 161900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20230922 | 161800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20230922 | 161700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20230922 | 161600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20230922 | 161500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20230922 | 161400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20230922 | 161300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20230922 | 161200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20230922 | 161100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20230922 | 161000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20230922 | 160900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20230922 | 160800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20230922 | 160700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20230922 | 160600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20230922 | 160500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20230922 | 160400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20230922 | 160300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20230922 | 160200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20230922 | 160100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20230922 | 160000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20230922 | 155900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20230922 | 155800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20230922 | 155700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20230922 | 155600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20230922 | 155500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20230922 | 155400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20230922 | 155300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20230922 | 155200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20230922 | 155100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 213 | 20230922 | 155000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20230922 | 154900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20230922 | 154800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20230922 | 154700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20230922 | 154600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20230922 | 154500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20230922 | 154400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20230922 | 154300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20230922 | 154200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20230922 | 154100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20230922 | 154000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20230922 | 153900 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20230922 | 153800 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20230922 | 153700 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20230922 | 153600 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20230922 | 153500 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20230922 | 153400 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20230922 | 153300 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20230922 | 153200 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20230922 | 153100 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20230922 | 153000 | 10792866000 | 25300 | 25300 | 25300 | 25300 | 6290 |
| 234 | 20230922 | 152900 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20230922 | 152800 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20230922 | 152700 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20230922 | 152600 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20230922 | 152500 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20230922 | 152400 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20230922 | 152300 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20230922 | 152200 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20230922 | 152100 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 243 | 20230922 | 152000 | 10633729000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20230922 | 151900 | 10633729000 | 25300 | 25250 | 25300 | 25250 | 850 |
| 245 | 20230922 | 151800 | 10612255850 | 25250 | 25350 | 25350 | 25250 | 615 |
| 246 | 20230922 | 151700 | 10596695650 | 25300 | 25350 | 25350 | 25300 | 1091 |
| 247 | 20230922 | 151600 | 10569083050 | 25300 | 25250 | 25350 | 25250 | 1357 |
| 248 | 20230922 | 151500 | 10534782000 | 25300 | 25300 | 25350 | 25250 | 365 |
| 249 | 20230922 | 151400 | 10525545250 | 25300 | 25300 | 25350 | 25300 | 1581 |
| 250 | 20230922 | 151300 | 10485534600 | 25300 | 25300 | 25300 | 25250 | 1275 |
| 251 | 20230922 | 151200 | 10453289100 | 25300 | 25300 | 25350 | 25300 | 1209 |
| 252 | 20230922 | 151100 | 10422690650 | 25350 | 25350 | 25350 | 25300 | 1411 |
| 253 | 20230922 | 151000 | 10386962450 | 25350 | 25300 | 25400 | 25300 | 1538 |
| 254 | 20230922 | 150900 | 10347986150 | 25300 | 25350 | 25350 | 25300 | 389 |
| 255 | 20230922 | 150800 | 10338130950 | 25350 | 25350 | 25400 | 25300 | 471 |
| 256 | 20230922 | 150700 | 10326191750 | 25400 | 25350 | 25400 | 25350 | 504 |
| 257 | 20230922 | 150600 | 10313403000 | 25300 | 25350 | 25350 | 25300 | 1493 |
| 258 | 20230922 | 150500 | 10275588550 | 25350 | 25350 | 25400 | 25300 | 615 |
| 259 | 20230922 | 150400 | 10259993000 | 25350 | 25350 | 25400 | 25350 | 649 |
| 260 | 20230922 | 150300 | 10243529650 | 25400 | 25400 | 25400 | 25300 | 2114 |
| 261 | 20230922 | 150200 | 10189926300 | 25350 | 25350 | 25400 | 25350 | 646 |
| 262 | 20230922 | 150100 | 10173537900 | 25350 | 25400 | 25400 | 25350 | 734 |
| 263 | 20230922 | 150000 | 10154919800 | 25350 | 25350 | 25400 | 25350 | 686 |
| 264 | 20230922 | 145900 | 10137510100 | 25350 | 25400 | 25400 | 25350 | 912 |
| 265 | 20230922 | 145800 | 10114359850 | 25400 | 25350 | 25450 | 25350 | 397 |
| 266 | 20230922 | 145700 | 10104271450 | 25350 | 25400 | 25450 | 25350 | 1306 |
| 267 | 20230922 | 145600 | 10071110900 | 25400 | 25450 | 25450 | 25400 | 921 |
| 268 | 20230922 | 145500 | 10047699500 | 25400 | 25400 | 25500 | 25400 | 576 |
| 269 | 20230922 | 145400 | 10033051900 | 25400 | 25450 | 25500 | 25400 | 931 |
| 270 | 20230922 | 145300 | 10009364150 | 25450 | 25450 | 25500 | 25400 | 496 |
| 271 | 20230922 | 145200 | 9996743700 | 25500 | 25450 | 25500 | 25400 | 986 |
| 272 | 20230922 | 145100 | 9971659350 | 25450 | 25450 | 25500 | 25450 | 720 |
| 273 | 20230922 | 145000 | 9953314650 | 25450 | 25400 | 25500 | 25400 | 555 |
| 274 | 20230922 | 144900 | 9939197350 | 25450 | 25450 | 25500 | 25400 | 1312 |
| 275 | 20230922 | 144800 | 9905806700 | 25450 | 25450 | 25500 | 25400 | 1043 |
| 276 | 20230922 | 144700 | 9879268250 | 25500 | 25400 | 25500 | 25400 | 832 |
| 277 | 20230922 | 144600 | 9858085300 | 25400 | 25400 | 25450 | 25400 | 881 |
| 278 | 20230922 | 144500 | 9835684350 | 25400 | 25450 | 25500 | 25400 | 783 |
| 279 | 20230922 | 144400 | 9815766350 | 25400 | 25450 | 25450 | 25400 | 331 |
| 280 | 20230922 | 144300 | 9807347400 | 25450 | 25400 | 25450 | 25400 | 696 |
| 281 | 20230922 | 144200 | 9789660950 | 25400 | 25350 | 25400 | 25300 | 729 |
| 282 | 20230922 | 144100 | 9771170050 | 25400 | 25300 | 25400 | 25300 | 698 |
| 283 | 20230922 | 144000 | 9753482300 | 25350 | 25300 | 25400 | 25300 | 356 |
| 284 | 20230922 | 143900 | 9744445500 | 25300 | 25350 | 25350 | 25300 | 756 |
| 285 | 20230922 | 143800 | 9725293950 | 25350 | 25300 | 25350 | 25300 | 461 |
| 286 | 20230922 | 143700 | 9713612000 | 25300 | 25350 | 25400 | 25300 | 638 |
| 287 | 20230922 | 143600 | 9697450300 | 25350 | 25300 | 25350 | 25250 | 822 |
| 288 | 20230922 | 143500 | 9676649500 | 25300 | 25300 | 25350 | 25300 | 527 |
| 289 | 20230922 | 143400 | 9663302200 | 25350 | 25350 | 25350 | 25300 | 504 |
| 290 | 20230922 | 143300 | 9650537250 | 25300 | 25350 | 25350 | 25250 | 675 |
| 291 | 20230922 | 143200 | 9633449700 | 25350 | 25300 | 25350 | 25300 | 458 |
| 292 | 20230922 | 143100 | 9621850200 | 25300 | 25300 | 25400 | 25300 | 715 |
| 293 | 20230922 | 143000 | 9603734900 | 25300 | 25200 | 25300 | 25200 | 704 |
| 294 | 20230922 | 142900 | 9585963600 | 25250 | 25200 | 25250 | 25200 | 671 |
| 295 | 20230922 | 142800 | 9569039950 | 25200 | 25300 | 25300 | 25200 | 1121 |
| 296 | 20230922 | 142700 | 9540759750 | 25300 | 25300 | 25350 | 25200 | 1336 |
| 297 | 20230922 | 142600 | 9507046000 | 25300 | 25300 | 25350 | 25250 | 547 |
| 298 | 20230922 | 142500 | 9493219850 | 25300 | 25250 | 25350 | 25250 | 778 |
| 299 | 20230922 | 142400 | 9473544000 | 25250 | 25250 | 25300 | 25250 | 768 |
| 300 | 20230922 | 142300 | 9454136700 | 25300 | 25400 | 25400 | 25250 | 897 |
| 301 | 20230922 | 142200 | 9431439650 | 25350 | 25400 | 25450 | 25300 | 434 |
| 302 | 20230922 | 142100 | 9420422750 | 25400 | 25300 | 25400 | 25250 | 870 |
| 303 | 20230922 | 142000 | 9398404500 | 25300 | 25350 | 25400 | 25250 | 820 |
| 304 | 20230922 | 141900 | 9377639100 | 25350 | 25300 | 25400 | 25250 | 805 |
| 305 | 20230922 | 141800 | 9357260750 | 25300 | 25400 | 25450 | 25250 | 830 |
| 306 | 20230922 | 141700 | 9336219000 | 25350 | 25300 | 25400 | 25250 | 637 |
| 307 | 20230922 | 141600 | 9320080300 | 25350 | 25400 | 25400 | 25300 | 748 |
| 308 | 20230922 | 141500 | 9301131600 | 25350 | 25300 | 25400 | 25250 | 899 |
| 309 | 20230922 | 141400 | 9278383350 | 25350 | 25250 | 25400 | 25250 | 810 |
| 310 | 20230922 | 141300 | 9257892500 | 25300 | 25300 | 25400 | 25300 | 669 |
| 311 | 20230922 | 141200 | 9240935850 | 25300 | 25350 | 25400 | 25300 | 611 |
| 312 | 20230922 | 141100 | 9225463050 | 25400 | 25450 | 25450 | 25300 | 5133 |
| 313 | 20230922 | 141000 | 9095291700 | 25400 | 25400 | 25450 | 25400 | 788 |
| 314 | 20230922 | 140900 | 9075266450 | 25400 | 25500 | 25500 | 25400 | 1304 |
| 315 | 20230922 | 140800 | 9042081400 | 25450 | 25450 | 25500 | 25450 | 729 |
| 316 | 20230922 | 140700 | 9023520900 | 25400 | 25500 | 25550 | 25400 | 1806 |
| 317 | 20230922 | 140600 | 8977524500 | 25500 | 25450 | 25500 | 25450 | 1271 |
| 318 | 20230922 | 140500 | 8945144800 | 25500 | 25450 | 25500 | 25450 | 939 |
| 319 | 20230922 | 140400 | 8921213250 | 25500 | 25450 | 25500 | 25450 | 1555 |
| 320 | 20230922 | 140300 | 8881609000 | 25450 | 25450 | 25500 | 25400 | 407 |
| 321 | 20230922 | 140200 | 8871253800 | 25450 | 25350 | 25450 | 25350 | 1919 |
| 322 | 20230922 | 140100 | 8822482250 | 25350 | 25400 | 25450 | 25350 | 837 |
| 323 | 20230922 | 140000 | 8801214500 | 25400 | 25350 | 25450 | 25300 | 861 |
| 324 | 20230922 | 135900 | 8779393400 | 25400 | 25350 | 25400 | 25300 | 713 |
| 325 | 20230922 | 135800 | 8761314050 | 25350 | 25350 | 25450 | 25300 | 760 |
| 326 | 20230922 | 135700 | 8742034050 | 25300 | 25400 | 25450 | 25300 | 721 |
| 327 | 20230922 | 135600 | 8723760550 | 25350 | 25450 | 25450 | 25300 | 636 |
| 328 | 20230922 | 135500 | 8707632100 | 25400 | 25350 | 25450 | 25350 | 954 |
| 329 | 20230922 | 135400 | 8683408000 | 25350 | 25350 | 25400 | 25300 | 593 |
| 330 | 20230922 | 135300 | 8668382350 | 25300 | 25400 | 25400 | 25300 | 681 |
| 331 | 20230922 | 135200 | 8651131400 | 25400 | 25300 | 25400 | 25300 | 270 |
| 332 | 20230922 | 135100 | 8644281700 | 25300 | 25300 | 25350 | 25300 | 764 |
| 333 | 20230922 | 135000 | 8624936900 | 25300 | 25350 | 25400 | 25300 | 806 |
| 334 | 20230922 | 134900 | 8604514900 | 25400 | 25350 | 25400 | 25300 | 795 |
| 335 | 20230922 | 134800 | 8584353600 | 25350 | 25350 | 25400 | 25300 | 1200 |
| 336 | 20230922 | 134700 | 8553940400 | 25300 | 25400 | 25400 | 25300 | 1374 |
| 337 | 20230922 | 134600 | 8519103050 | 25450 | 25400 | 25450 | 25350 | 920 |
| 338 | 20230922 | 134500 | 8495728100 | 25350 | 25350 | 25400 | 25350 | 1266 |
| 339 | 20230922 | 134400 | 8463618600 | 25400 | 25350 | 25400 | 25350 | 913 |
| 340 | 20230922 | 134300 | 8440444600 | 25350 | 25350 | 25350 | 25250 | 833 |
| 341 | 20230922 | 134200 | 8419352050 | 25350 | 25300 | 25350 | 25250 | 455 |
| 342 | 20230922 | 134100 | 8407846500 | 25250 | 25300 | 25400 | 25250 | 1062 |
| 343 | 20230922 | 134000 | 8380970300 | 25250 | 25350 | 25350 | 25250 | 1035 |
| 344 | 20230922 | 133900 | 8354766500 | 25300 | 25350 | 25400 | 25250 | 747 |
| 345 | 20230922 | 133800 | 8335847950 | 25350 | 25400 | 25400 | 25250 | 635 |
| 346 | 20230922 | 133700 | 8319751100 | 25400 | 25300 | 25450 | 25300 | 934 |
| 347 | 20230922 | 133600 | 8296041650 | 25300 | 25400 | 25450 | 25300 | 873 |
| 348 | 20230922 | 133500 | 8273881350 | 25350 | 25400 | 25450 | 25350 | 1606 |
| 349 | 20230922 | 133400 | 8233077950 | 25400 | 25300 | 25400 | 25250 | 1376 |
| 350 | 20230922 | 133300 | 8198150250 | 25300 | 25300 | 25400 | 25300 | 560 |
| 351 | 20230922 | 133200 | 8183964000 | 25300 | 25300 | 25400 | 25300 | 516 |
| 352 | 20230922 | 133100 | 8170873050 | 25350 | 25300 | 25350 | 25250 | 1939 |
| 353 | 20230922 | 133000 | 8121833600 | 25300 | 25450 | 25450 | 25300 | 1601 |
| 354 | 20230922 | 132900 | 8081249100 | 25400 | 25400 | 25450 | 25400 | 753 |
| 355 | 20230922 | 132800 | 8062119200 | 25400 | 25450 | 25450 | 25400 | 757 |
| 356 | 20230922 | 132700 | 8042876450 | 25450 | 25400 | 25450 | 25400 | 483 |
| 357 | 20230922 | 132600 | 8030599950 | 25400 | 25400 | 25450 | 25400 | 1166 |
| 358 | 20230922 | 132500 | 8000973000 | 25450 | 25400 | 25450 | 25400 | 1221 |
| 359 | 20230922 | 132400 | 7969938750 | 25400 | 25450 | 25500 | 25400 | 1270 |
| 360 | 20230922 | 132300 | 7937632450 | 25450 | 25500 | 25550 | 25450 | 968 |
| 361 | 20230922 | 132200 | 7912944600 | 25500 | 25500 | 25550 | 25450 | 1713 |
| 362 | 20230922 | 132100 | 7869268100 | 25550 | 25500 | 25600 | 25500 | 1769 |
| 363 | 20230922 | 132000 | 7824093950 | 25500 | 25500 | 25550 | 25500 | 1004 |
| 364 | 20230922 | 131900 | 7798458300 | 25500 | 25550 | 25600 | 25500 | 1295 |
| 365 | 20230922 | 131800 | 7765358000 | 25600 | 25550 | 25600 | 25550 | 590 |
| 366 | 20230922 | 131700 | 7750272900 | 25600 | 25450 | 25600 | 25400 | 3165 |
| 367 | 20230922 | 131600 | 7669474900 | 25450 | 25350 | 25450 | 25350 | 635 |
| 368 | 20230922 | 131500 | 7653346650 | 25350 | 25400 | 25400 | 25350 | 333 |
| 369 | 20230922 | 131400 | 7644894500 | 25400 | 25350 | 25400 | 25300 | 793 |
| 370 | 20230922 | 131300 | 7624795700 | 25350 | 25350 | 25400 | 25350 | 403 |
| 371 | 20230922 | 131200 | 7614578200 | 25350 | 25400 | 25450 | 25350 | 1876 |
| 372 | 20230922 | 131100 | 7566956750 | 25350 | 25500 | 25500 | 25350 | 1143 |
| 373 | 20230922 | 131000 | 7537881000 | 25500 | 25400 | 25500 | 25350 | 1278 |
| 374 | 20230922 | 130900 | 7505310800 | 25400 | 25400 | 25450 | 25350 | 607 |
| 375 | 20230922 | 130800 | 7489885050 | 25400 | 25350 | 25450 | 25350 | 2494 |
| 376 | 20230922 | 130700 | 7426559050 | 25300 | 25200 | 25350 | 25200 | 1849 |
| 377 | 20230922 | 130600 | 7379845450 | 25250 | 25200 | 25250 | 25200 | 1041 |
| 378 | 20230922 | 130500 | 7353606650 | 25250 | 25250 | 25250 | 25200 | 518 |
| 379 | 20230922 | 130400 | 7340547200 | 25200 | 25200 | 25250 | 25200 | 250 |
| 380 | 20230922 | 130300 | 7334244800 | 25250 | 25300 | 25300 | 25200 | 578 |
| 381 | 20230922 | 130200 | 7319651900 | 25250 | 25350 | 25350 | 25250 | 1674 |
| 382 | 20230922 | 130100 | 7277304300 | 25300 | 25300 | 25350 | 25300 | 1330 |
| 383 | 20230922 | 130000 | 7243623750 | 25300 | 25250 | 25350 | 25250 | 413 |
| 384 | 20230922 | 125900 | 7233173900 | 25250 | 25250 | 25300 | 25250 | 351 |
| 385 | 20230922 | 125800 | 7224303850 | 25250 | 25300 | 25300 | 25250 | 547 |
| 386 | 20230922 | 125700 | 7210475200 | 25300 | 25200 | 25400 | 25200 | 1415 |
| 387 | 20230922 | 125600 | 7174653150 | 25200 | 25250 | 25300 | 25200 | 577 |
| 388 | 20230922 | 125500 | 7160084800 | 25200 | 25200 | 25250 | 25200 | 196 |
| 389 | 20230922 | 125400 | 7155143800 | 25200 | 25200 | 25250 | 25150 | 556 |
| 390 | 20230922 | 125300 | 7141130450 | 25150 | 25150 | 25200 | 25150 | 215 |
| 391 | 20230922 | 125200 | 7135721600 | 25150 | 25200 | 25200 | 25150 | 454 |
| 392 | 20230922 | 125100 | 7124289200 | 25150 | 25200 | 25200 | 25150 | 601 |
| 393 | 20230922 | 125000 | 7109167400 | 25150 | 25200 | 25250 | 25150 | 1103 |
| 394 | 20230922 | 124900 | 7081375850 | 25200 | 25250 | 25250 | 25200 | 356 |
| 395 | 20230922 | 124800 | 7072403600 | 25200 | 25200 | 25300 | 25200 | 352 |
| 396 | 20230922 | 124700 | 7063523600 | 25200 | 25200 | 25250 | 25200 | 369 |
| 397 | 20230922 | 124600 | 7054219250 | 25250 | 25250 | 25250 | 25200 | 97 |
| 398 | 20230922 | 124500 | 7051773600 | 25200 | 25250 | 25250 | 25200 | 490 |
| 399 | 20230922 | 124400 | 7039420050 | 25250 | 25250 | 25300 | 25200 | 673 |
| 400 | 20230922 | 124300 | 7022437400 | 25250 | 25350 | 25350 | 25200 | 5790 |
| 401 | 20230922 | 124200 | 6875786550 | 25350 | 25400 | 25400 | 25350 | 1285 |
| 402 | 20230922 | 124100 | 6843168000 | 25350 | 25350 | 25400 | 25350 | 1072 |
| 403 | 20230922 | 124000 | 6815955200 | 25350 | 25350 | 25500 | 25350 | 3337 |
| 404 | 20230922 | 123900 | 6731126650 | 25350 | 25150 | 25350 | 25100 | 2130 |
| 405 | 20230922 | 123800 | 6677408500 | 25100 | 25150 | 25200 | 25100 | 483 |
| 406 | 20230922 | 123700 | 6665260600 | 25150 | 25100 | 25200 | 25100 | 353 |
| 407 | 20230922 | 123600 | 6656385950 | 25100 | 25100 | 25200 | 25100 | 1169 |
| 408 | 20230922 | 123500 | 6626940450 | 25100 | 25100 | 25150 | 25050 | 270 |
| 409 | 20230922 | 123400 | 6620162750 | 25150 | 25050 | 25150 | 25050 | 795 |
| 410 | 20230922 | 123300 | 6600212450 | 25050 | 25100 | 25150 | 25050 | 416 |
| 411 | 20230922 | 123200 | 6589774300 | 25100 | 25100 | 25150 | 25050 | 174 |
| 412 | 20230922 | 123100 | 6585409000 | 25050 | 25100 | 25100 | 25050 | 244 |
| 413 | 20230922 | 123000 | 6579288450 | 25050 | 25100 | 25150 | 25050 | 177 |
| 414 | 20230922 | 122900 | 6574848150 | 25050 | 25050 | 25100 | 25050 | 463 |
| 415 | 20230922 | 122800 | 6563249550 | 25050 | 25100 | 25100 | 25000 | 234 |
| 416 | 20230922 | 122700 | 6557387750 | 25050 | 25000 | 25050 | 25000 | 263 |
| 417 | 20230922 | 122600 | 6550810550 | 25000 | 25050 | 25050 | 25000 | 248 |
| 418 | 20230922 | 122500 | 6544608500 | 25000 | 25050 | 25100 | 25000 | 113 |
| 419 | 20230922 | 122400 | 6541779200 | 25050 | 25100 | 25100 | 25000 | 694 |
| 420 | 20230922 | 122300 | 6524394000 | 25150 | 25150 | 25150 | 25050 | 139 |
| 421 | 20230922 | 122200 | 6520904800 | 25100 | 25150 | 25150 | 25050 | 191 |
| 422 | 20230922 | 122100 | 6516111650 | 25100 | 25150 | 25200 | 25100 | 239 |
| 423 | 20230922 | 122000 | 6510108850 | 25200 | 25100 | 25200 | 25100 | 147 |
| 424 | 20230922 | 121900 | 6506414450 | 25100 | 25100 | 25150 | 25100 | 699 |
| 425 | 20230922 | 121800 | 6488867500 | 25150 | 25100 | 25150 | 25000 | 808 |
| 426 | 20230922 | 121700 | 6468572800 | 25000 | 25050 | 25050 | 25000 | 311 |
| 427 | 20230922 | 121600 | 6460796800 | 25050 | 25000 | 25100 | 25000 | 342 |
| 428 | 20230922 | 121500 | 6452233100 | 25000 | 24950 | 25050 | 24850 | 750 |
| 429 | 20230922 | 121400 | 6433519350 | 24950 | 25050 | 25050 | 24950 | 221 |
| 430 | 20230922 | 121300 | 6428001450 | 25000 | 24950 | 25050 | 24950 | 106 |
| 431 | 20230922 | 121200 | 6425351850 | 24950 | 24850 | 25050 | 24850 | 679 |
| 432 | 20230922 | 121100 | 6408380150 | 24950 | 24900 | 24950 | 24850 | 469 |
| 433 | 20230922 | 121000 | 6396690050 | 24900 | 24850 | 24950 | 24850 | 539 |
| 434 | 20230922 | 120900 | 6383279500 | 24850 | 24900 | 24900 | 24850 | 272 |
| 435 | 20230922 | 120800 | 6376517450 | 24900 | 24800 | 24900 | 24800 | 655 |
| 436 | 20230922 | 120700 | 6360221700 | 24800 | 24900 | 24900 | 24800 | 2307 |
| 437 | 20230922 | 120600 | 6302988300 | 24900 | 24900 | 24900 | 24850 | 2287 |
| 438 | 20230922 | 120500 | 6246139400 | 24900 | 24900 | 24950 | 24900 | 614 |
| 439 | 20230922 | 120400 | 6230849750 | 24900 | 24900 | 24950 | 24900 | 296 |
| 440 | 20230922 | 120300 | 6223471850 | 24900 | 24850 | 24950 | 24850 | 1683 |
| 441 | 20230922 | 120200 | 6181642550 | 24850 | 24900 | 24950 | 24850 | 239 |
| 442 | 20230922 | 120100 | 6175691300 | 24900 | 24950 | 24950 | 24900 | 333 |
| 443 | 20230922 | 120000 | 6167393500 | 24950 | 24900 | 24950 | 24900 | 730 |
| 444 | 20230922 | 115900 | 6149215300 | 24900 | 24900 | 24950 | 24900 | 273 |
| 445 | 20230922 | 115800 | 6142416050 | 24950 | 24900 | 24950 | 24900 | 167 |
| 446 | 20230922 | 115700 | 6138253500 | 24900 | 24900 | 24950 | 24850 | 464 |
| 447 | 20230922 | 115600 | 6126703200 | 24950 | 24950 | 24950 | 24850 | 3809 |
| 448 | 20230922 | 115500 | 6031810250 | 24900 | 24900 | 24950 | 24900 | 441 |
| 449 | 20230922 | 115400 | 6020823300 | 24900 | 24900 | 24950 | 24900 | 510 |
| 450 | 20230922 | 115300 | 6008123550 | 24900 | 24950 | 24950 | 24900 | 446 |
| 451 | 20230922 | 115200 | 5997014500 | 24950 | 24950 | 24950 | 24900 | 829 |
| 452 | 20230922 | 115100 | 5976331700 | 24950 | 25000 | 25000 | 24950 | 863 |
| 453 | 20230922 | 115000 | 5954781250 | 25000 | 25050 | 25050 | 25000 | 295 |
| 454 | 20230922 | 114900 | 5947404650 | 25000 | 25000 | 25050 | 25000 | 439 |
| 455 | 20230922 | 114800 | 5936418000 | 25000 | 25000 | 25050 | 25000 | 390 |
| 456 | 20230922 | 114700 | 5926667500 | 25000 | 25000 | 25050 | 25000 | 345 |
| 457 | 20230922 | 114600 | 5918041000 | 25000 | 24950 | 25000 | 24950 | 768 |
| 458 | 20230922 | 114500 | 5898865950 | 24950 | 25000 | 25000 | 24950 | 418 |
| 459 | 20230922 | 114400 | 5888435700 | 25000 | 24950 | 25000 | 24950 | 323 |
| 460 | 20230922 | 114300 | 5880370350 | 24950 | 25000 | 25000 | 24950 | 466 |
| 461 | 20230922 | 114200 | 5868739650 | 25000 | 24950 | 25000 | 24950 | 211 |
| 462 | 20230922 | 114100 | 5863473550 | 24950 | 25000 | 25050 | 24950 | 376 |
| 463 | 20230922 | 114000 | 5854085950 | 25000 | 24950 | 25000 | 24950 | 369 |
| 464 | 20230922 | 113900 | 5844875000 | 24950 | 25000 | 25100 | 24950 | 636 |
| 465 | 20230922 | 113800 | 5828970500 | 25050 | 25000 | 25050 | 25000 | 463 |
| 466 | 20230922 | 113700 | 5817389950 | 24950 | 25000 | 25000 | 24950 | 963 |
| 467 | 20230922 | 113600 | 5793323550 | 25000 | 25050 | 25050 | 25000 | 526 |
| 468 | 20230922 | 113500 | 5780162950 | 25050 | 25000 | 25100 | 25000 | 354 |
| 469 | 20230922 | 113400 | 5771304200 | 25000 | 25000 | 25050 | 25000 | 393 |
| 470 | 20230922 | 113300 | 5761478650 | 25000 | 25050 | 25050 | 25000 | 429 |
| 471 | 20230922 | 113200 | 5750747700 | 25000 | 25000 | 25050 | 25000 | 650 |
| 472 | 20230922 | 113100 | 5734490900 | 25000 | 25050 | 25050 | 25000 | 418 |
| 473 | 20230922 | 113000 | 5724037300 | 25050 | 25000 | 25050 | 25000 | 276 |
| 474 | 20230922 | 112900 | 5717136300 | 25000 | 25050 | 25100 | 25000 | 1553 |
| 475 | 20230922 | 112800 | 5678233300 | 25100 | 25050 | 25100 | 25050 | 384 |
| 476 | 20230922 | 112700 | 5668612100 | 25050 | 25150 | 25150 | 25050 | 1565 |
| 477 | 20230922 | 112600 | 5629323900 | 25100 | 25100 | 25200 | 25100 | 416 |
| 478 | 20230922 | 112500 | 5618867500 | 25100 | 25100 | 25150 | 25100 | 246 |
| 479 | 20230922 | 112400 | 5612691800 | 25100 | 25150 | 25200 | 25100 | 726 |
| 480 | 20230922 | 112300 | 5594449800 | 25100 | 25150 | 25200 | 25100 | 334 |
| 481 | 20230922 | 112200 | 5586057950 | 25050 | 25100 | 25150 | 25050 | 763 |
| 482 | 20230922 | 112100 | 5566905700 | 25150 | 25100 | 25150 | 25100 | 385 |
| 483 | 20230922 | 112000 | 5557236750 | 25100 | 25150 | 25150 | 25100 | 1478 |
| 484 | 20230922 | 111900 | 5520124400 | 25100 | 25150 | 25200 | 25100 | 877 |
| 485 | 20230922 | 111800 | 5498089350 | 25200 | 25150 | 25200 | 25150 | 489 |
| 486 | 20230922 | 111700 | 5485786800 | 25150 | 25150 | 25200 | 25150 | 426 |
| 487 | 20230922 | 111600 | 5475062400 | 25200 | 25150 | 25200 | 25150 | 305 |
| 488 | 20230922 | 111500 | 5467390450 | 25200 | 25200 | 25200 | 25150 | 454 |
| 489 | 20230922 | 111400 | 5455962850 | 25200 | 25150 | 25200 | 25150 | 141 |
| 490 | 20230922 | 111300 | 5452412600 | 25200 | 25300 | 25300 | 25150 | 1472 |
| 491 | 20230922 | 111200 | 5415346150 | 25250 | 25300 | 25300 | 25200 | 533 |
| 492 | 20230922 | 111100 | 5401888200 | 25300 | 25300 | 25350 | 25200 | 679 |
| 493 | 20230922 | 111000 | 5384749250 | 25250 | 25350 | 25350 | 25250 | 316 |
| 494 | 20230922 | 110900 | 5376759350 | 25400 | 25350 | 25400 | 25250 | 890 |
| 495 | 20230922 | 110800 | 5354237800 | 25250 | 25200 | 25300 | 25200 | 971 |
| 496 | 20230922 | 110700 | 5329723650 | 25200 | 25200 | 25250 | 25200 | 144 |
| 497 | 20230922 | 110600 | 5326093800 | 25200 | 25200 | 25250 | 25200 | 293 |
| 498 | 20230922 | 110500 | 5318707900 | 25250 | 25150 | 25250 | 25150 | 539 |
| 499 | 20230922 | 110400 | 5305125950 | 25200 | 25200 | 25200 | 25150 | 790 |
| 500 | 20230922 | 110300 | 5285227800 | 25200 | 25300 | 25300 | 25200 | 659 |
| 501 | 20230922 | 110200 | 5268600150 | 25250 | 25250 | 25300 | 25200 | 427 |
| 502 | 20230922 | 110100 | 5257818750 | 25250 | 25250 | 25300 | 25250 | 396 |
| 503 | 20230922 | 110000 | 5247818500 | 25250 | 25300 | 25300 | 25250 | 225 |
| 504 | 20230922 | 105900 | 5242131550 | 25250 | 25300 | 25300 | 25200 | 620 |
| 505 | 20230922 | 105800 | 5226488150 | 25250 | 25250 | 25300 | 25200 | 329 |
| 506 | 20230922 | 105700 | 5218186200 | 25250 | 25200 | 25300 | 25200 | 329 |
| 507 | 20230922 | 105600 | 5209884500 | 25200 | 25200 | 25200 | 25150 | 1098 |
| 508 | 20230922 | 105500 | 5182228700 | 25200 | 25150 | 25200 | 25150 | 456 |
| 509 | 20230922 | 105400 | 5170745450 | 25150 | 25150 | 25200 | 25100 | 712 |
| 510 | 20230922 | 105300 | 5152838650 | 25200 | 25250 | 25250 | 25150 | 340 |
| 511 | 20230922 | 105200 | 5144280600 | 25250 | 25250 | 25250 | 25150 | 1600 |
| 512 | 20230922 | 105100 | 5103989850 | 25250 | 25300 | 25300 | 25200 | 592 |
| 513 | 20230922 | 105000 | 5089038300 | 25400 | 25250 | 25400 | 25250 | 1476 |
| 514 | 20230922 | 104900 | 5051640050 | 25300 | 25200 | 25300 | 25200 | 887 |
| 515 | 20230922 | 104800 | 5029231950 | 25250 | 25250 | 25300 | 25200 | 381 |
| 516 | 20230922 | 104700 | 5019610850 | 25250 | 25300 | 25350 | 25200 | 388 |
| 517 | 20230922 | 104600 | 5009817900 | 25350 | 25250 | 25350 | 25250 | 353 |
| 518 | 20230922 | 104500 | 5000890700 | 25250 | 25250 | 25300 | 25250 | 520 |
| 519 | 20230922 | 104400 | 4987753900 | 25300 | 25250 | 25300 | 25200 | 248 |
| 520 | 20230922 | 104300 | 4981489700 | 25300 | 25250 | 25300 | 25200 | 328 |
| 521 | 20230922 | 104200 | 4973213050 | 25300 | 25250 | 25300 | 25200 | 312 |
| 522 | 20230922 | 104100 | 4965331400 | 25250 | 25250 | 25250 | 25200 | 292 |
| 523 | 20230922 | 104000 | 4957967200 | 25200 | 25200 | 25300 | 25150 | 606 |
| 524 | 20230922 | 103900 | 4942689950 | 25200 | 25200 | 25250 | 25150 | 562 |
| 525 | 20230922 | 103800 | 4928534950 | 25200 | 25200 | 25250 | 25200 | 291 |
| 526 | 20230922 | 103700 | 4921200550 | 25200 | 25250 | 25250 | 25200 | 829 |
| 527 | 20230922 | 103600 | 4900288550 | 25300 | 25350 | 25400 | 25300 | 1534 |
| 528 | 20230922 | 103500 | 4861426350 | 25350 | 25250 | 25350 | 25250 | 1407 |
| 529 | 20230922 | 103400 | 4825847450 | 25250 | 25250 | 25250 | 25200 | 476 |
| 530 | 20230922 | 103300 | 4813845600 | 25200 | 25200 | 25250 | 25200 | 640 |
| 531 | 20230922 | 103200 | 4797698750 | 25200 | 25250 | 25250 | 25200 | 527 |
| 532 | 20230922 | 103100 | 4784410950 | 25300 | 25200 | 25300 | 25200 | 1013 |
| 533 | 20230922 | 103000 | 4758863950 | 25200 | 25100 | 25200 | 25050 | 2407 |
| 534 | 20230922 | 102900 | 4698433550 | 25050 | 25100 | 25150 | 25050 | 916 |
| 535 | 20230922 | 102800 | 4675436400 | 25100 | 25050 | 25150 | 25050 | 655 |
| 536 | 20230922 | 102700 | 4659015400 | 25050 | 25100 | 25150 | 25000 | 744 |
| 537 | 20230922 | 102600 | 4640376300 | 25100 | 25050 | 25200 | 25050 | 1153 |
| 538 | 20230922 | 102500 | 4611435750 | 25100 | 25000 | 25150 | 25000 | 1269 |
| 539 | 20230922 | 102400 | 4579635750 | 25000 | 24950 | 25000 | 24950 | 1098 |
| 540 | 20230922 | 102300 | 4552207750 | 24950 | 24800 | 25000 | 24800 | 1177 |
| 541 | 20230922 | 102200 | 4522903350 | 24850 | 24900 | 24900 | 24800 | 356 |
| 542 | 20230922 | 102100 | 4514051300 | 24850 | 24900 | 24900 | 24850 | 943 |
| 543 | 20230922 | 102000 | 4490609950 | 24950 | 24950 | 25000 | 24900 | 735 |
| 544 | 20230922 | 101900 | 4472288750 | 24900 | 24950 | 25000 | 24900 | 504 |
| 545 | 20230922 | 101800 | 4459716550 | 24900 | 24950 | 25000 | 24900 | 911 |
| 546 | 20230922 | 101700 | 4437001950 | 24900 | 25200 | 25200 | 24900 | 3799 |
| 547 | 20230922 | 101600 | 4341681100 | 25600 | 24900 | 25600 | 24850 | 5233 |
| 548 | 20230922 | 101500 | 4209483200 | 24900 | 24900 | 24950 | 24850 | 891 |
| 549 | 20230922 | 101400 | 4187291550 | 24850 | 24900 | 24950 | 24850 | 315 |
| 550 | 20230922 | 101300 | 4179458150 | 24900 | 24950 | 25000 | 24900 | 710 |
| 551 | 20230922 | 101200 | 4161750650 | 25000 | 24900 | 25000 | 24850 | 1331 |
| 552 | 20230922 | 101100 | 4128592850 | 24950 | 24850 | 24950 | 24750 | 1156 |
| 553 | 20230922 | 101000 | 4099889200 | 24800 | 24800 | 24900 | 24800 | 569 |
| 554 | 20230922 | 100900 | 4085770350 | 24850 | 24850 | 24850 | 24800 | 1292 |
| 555 | 20230922 | 100800 | 4053694600 | 24850 | 24850 | 24850 | 24750 | 548 |
| 556 | 20230922 | 100700 | 4040095950 | 24800 | 24900 | 24900 | 24800 | 1337 |
| 557 | 20230922 | 100600 | 4006902150 | 24850 | 24900 | 24900 | 24850 | 1129 |
| 558 | 20230922 | 100500 | 3978809400 | 24850 | 24850 | 25000 | 24750 | 661 |
| 559 | 20230922 | 100400 | 3962358600 | 24850 | 25000 | 25000 | 24800 | 736 |
| 560 | 20230922 | 100300 | 3944047450 | 24950 | 24850 | 25000 | 24750 | 2386 |
| 561 | 20230922 | 100200 | 3884779750 | 24800 | 24850 | 24850 | 24650 | 8930 |
| 562 | 20230922 | 100100 | 3663696200 | 24850 | 24850 | 24900 | 24800 | 2141 |
| 563 | 20230922 | 100000 | 3610503100 | 24900 | 24850 | 24900 | 24850 | 955 |
| 564 | 20230922 | 095900 | 3586747950 | 24850 | 24850 | 24950 | 24850 | 2088 |
| 565 | 20230922 | 095800 | 3534838700 | 24900 | 24950 | 24950 | 24850 | 2113 |
| 566 | 20230922 | 095700 | 3482255750 | 24950 | 24900 | 25000 | 24900 | 1948 |
| 567 | 20230922 | 095600 | 3433701100 | 24900 | 24850 | 24950 | 24850 | 1326 |
| 568 | 20230922 | 095500 | 3400709600 | 24900 | 24900 | 24900 | 24800 | 2872 |
| 569 | 20230922 | 095400 | 3329329150 | 24800 | 25000 | 25000 | 24800 | 4419 |
| 570 | 20230922 | 095300 | 3219424150 | 25000 | 24950 | 25000 | 24900 | 1965 |
| 571 | 20230922 | 095200 | 3170473250 | 25000 | 24950 | 25000 | 24950 | 1178 |
| 572 | 20230922 | 095100 | 3141080300 | 24950 | 25000 | 25050 | 24900 | 5284 |
| 573 | 20230922 | 095000 | 3009047550 | 25050 | 25000 | 25050 | 25000 | 1377 |
| 574 | 20230922 | 094900 | 2974584050 | 25000 | 25000 | 25050 | 25000 | 1763 |
| 575 | 20230922 | 094800 | 2930495800 | 25000 | 25100 | 25100 | 25000 | 1256 |
| 576 | 20230922 | 094700 | 2899038750 | 25100 | 25000 | 25150 | 25000 | 1743 |
| 577 | 20230922 | 094600 | 2855372200 | 25050 | 25100 | 25100 | 25000 | 4917 |
| 578 | 20230922 | 094500 | 2732149950 | 25150 | 25200 | 25200 | 25100 | 1653 |
| 579 | 20230922 | 094400 | 2690569350 | 25200 | 25200 | 25200 | 25150 | 1339 |
| 580 | 20230922 | 094300 | 2656847100 | 25200 | 25200 | 25250 | 25200 | 749 |
| 581 | 20230922 | 094200 | 2637969300 | 25200 | 25200 | 25250 | 25150 | 344 |
| 582 | 20230922 | 094100 | 2629306200 | 25150 | 25250 | 25250 | 25150 | 2250 |
| 583 | 20230922 | 094000 | 2572646000 | 25200 | 25250 | 25300 | 25200 | 2878 |
| 584 | 20230922 | 093900 | 2499993400 | 25250 | 25300 | 25350 | 25250 | 1116 |
| 585 | 20230922 | 093800 | 2471756350 | 25300 | 25250 | 25350 | 25250 | 1641 |
| 586 | 20230922 | 093700 | 2430289100 | 25250 | 25350 | 25350 | 25200 | 2167 |
| 587 | 20230922 | 093600 | 2375547650 | 25350 | 25300 | 25350 | 25200 | 1407 |
| 588 | 20230922 | 093500 | 2339996400 | 25300 | 25200 | 25300 | 25100 | 1330 |
| 589 | 20230922 | 093400 | 2306446650 | 25150 | 25050 | 25150 | 25050 | 1670 |
| 590 | 20230922 | 093300 | 2264541650 | 25050 | 25050 | 25050 | 25000 | 1289 |
| 591 | 20230922 | 093200 | 2232255050 | 25100 | 25100 | 25150 | 25050 | 1060 |
| 592 | 20230922 | 093100 | 2205681850 | 25100 | 25050 | 25100 | 25000 | 1209 |
| 593 | 20230922 | 093000 | 2175396400 | 25050 | 25050 | 25100 | 25000 | 2740 |
| 594 | 20230922 | 092900 | 2106851050 | 25050 | 25050 | 25100 | 25050 | 1212 |
| 595 | 20230922 | 092800 | 2076486700 | 25000 | 25050 | 25150 | 25000 | 2003 |
| 596 | 20230922 | 092700 | 2026290550 | 25000 | 25050 | 25100 | 25000 | 2093 |
| 597 | 20230922 | 092600 | 1973860550 | 25050 | 25100 | 25150 | 25050 | 1646 |
| 598 | 20230922 | 092500 | 1932581000 | 25100 | 25100 | 25150 | 25050 | 1254 |
| 599 | 20230922 | 092400 | 1901099900 | 25150 | 25350 | 25350 | 25100 | 4589 |
| 600 | 20230922 | 092300 | 1785496950 | 25300 | 25300 | 25400 | 25300 | 1430 |
| 601 | 20230922 | 092200 | 1749251950 | 25350 | 25500 | 25500 | 25350 | 1169 |
| 602 | 20230922 | 092100 | 1719523800 | 25550 | 25400 | 25600 | 25300 | 8266 |
| 603 | 20230922 | 092000 | 1509153050 | 25350 | 25200 | 25350 | 25150 | 2338 |
| 604 | 20230922 | 091900 | 1450051500 | 25200 | 25150 | 25200 | 25100 | 1480 |
| 605 | 20230922 | 091800 | 1412831250 | 25150 | 25150 | 25150 | 25100 | 1063 |
| 606 | 20230922 | 091700 | 1386133650 | 25150 | 25100 | 25200 | 25050 | 3327 |
| 607 | 20230922 | 091600 | 1302596450 | 25100 | 25100 | 25100 | 25050 | 2098 |
| 608 | 20230922 | 091500 | 1250013950 | 25100 | 25200 | 25200 | 25050 | 2875 |
| 609 | 20230922 | 091400 | 1177804700 | 25200 | 25250 | 25300 | 25150 | 1355 |
| 610 | 20230922 | 091300 | 1143650750 | 25250 | 25250 | 25300 | 25200 | 671 |
| 611 | 20230922 | 091200 | 1126707650 | 25250 | 25150 | 25300 | 25150 | 1360 |
| 612 | 20230922 | 091100 | 1092437150 | 25200 | 25350 | 25350 | 25200 | 4048 |
| 613 | 20230922 | 091000 | 990067550 | 25300 | 25200 | 25350 | 25200 | 1663 |
| 614 | 20230922 | 090900 | 948017750 | 25200 | 25300 | 25350 | 25200 | 1701 |
| 615 | 20230922 | 090800 | 905105050 | 25300 | 25450 | 25450 | 25250 | 5746 |
| 616 | 20230922 | 090700 | 759579900 | 25350 | 25200 | 25400 | 25150 | 2653 |
| 617 | 20230922 | 090600 | 692344200 | 25150 | 25200 | 25300 | 25050 | 3738 |
| 618 | 20230922 | 090500 | 598338200 | 25100 | 25150 | 25200 | 25050 | 4835 |
| 619 | 20230922 | 090400 | 476955450 | 25100 | 25200 | 25200 | 25100 | 3525 |
| 620 | 20230922 | 090300 | 388280550 | 25200 | 25350 | 25350 | 25200 | 804 |
| 621 | 20230922 | 090200 | 367955500 | 25300 | 25350 | 25400 | 25250 | 3039 |
| 622 | 20230922 | 090100 | 290939650 | 25300 | 25200 | 25350 | 25100 | 3912 |
| 623 | 20230922 | 090000 | 192203050 | 25200 | 25000 | 25300 | 25000 | 7657 |