34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 3 | 20230907 | 192300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230907 | 192200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230907 | 192100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230907 | 192000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230907 | 191900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230907 | 191800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230907 | 191700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230907 | 191600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230907 | 191500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230907 | 191400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230907 | 191300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230907 | 191200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230907 | 191100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230907 | 191000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230907 | 190900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230907 | 190800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230907 | 190700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230907 | 190600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230907 | 190500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230907 | 190400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230907 | 190300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230907 | 190200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230907 | 190100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230907 | 190000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230907 | 185900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230907 | 185800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230907 | 185700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230907 | 185600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230907 | 185500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230907 | 185400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 33 | 20230907 | 185300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230907 | 185200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230907 | 185100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230907 | 185000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230907 | 184900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230907 | 184800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230907 | 184700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230907 | 184600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230907 | 184500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230907 | 184400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230907 | 184300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230907 | 184200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230907 | 184100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230907 | 184000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230907 | 183900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230907 | 183800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230907 | 183700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230907 | 183600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230907 | 183500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230907 | 183400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230907 | 183300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230907 | 183200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230907 | 183100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230907 | 183000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230907 | 182900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230907 | 182800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230907 | 182700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230907 | 182600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230907 | 182500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230907 | 182400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 63 | 20230907 | 182300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230907 | 182200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230907 | 182100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230907 | 182000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230907 | 181900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230907 | 181800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230907 | 181700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230907 | 181600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230907 | 181500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230907 | 181400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230907 | 181300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230907 | 181200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230907 | 181100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230907 | 181000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230907 | 180900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230907 | 180800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230907 | 180700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230907 | 180600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230907 | 180500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230907 | 180400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230907 | 180300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230907 | 180200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230907 | 180100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230907 | 180000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230907 | 175900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230907 | 175800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230907 | 175700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230907 | 175600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230907 | 175500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230907 | 175400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 93 | 20230907 | 175300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230907 | 175200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230907 | 175100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230907 | 175000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230907 | 174900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230907 | 174800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230907 | 174700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230907 | 174600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230907 | 174500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230907 | 174400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230907 | 174300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230907 | 174200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230907 | 174100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230907 | 174000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230907 | 173900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230907 | 173800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230907 | 173700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230907 | 173600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230907 | 173500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230907 | 173400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230907 | 173300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230907 | 173200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230907 | 173100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230907 | 173000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230907 | 172900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230907 | 172800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230907 | 172700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230907 | 172600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230907 | 172500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230907 | 172400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 123 | 20230907 | 172300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230907 | 172200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230907 | 172100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230907 | 172000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230907 | 171900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230907 | 171800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230907 | 171700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230907 | 171600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230907 | 171500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230907 | 171400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230907 | 171300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230907 | 171200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230907 | 171100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230907 | 171000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230907 | 170900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230907 | 170800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230907 | 170700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230907 | 170600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230907 | 170500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230907 | 170400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230907 | 170300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230907 | 170200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230907 | 170100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230907 | 170000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230907 | 165900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230907 | 165800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230907 | 165700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230907 | 165600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230907 | 165500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230907 | 165400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 153 | 20230907 | 165300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230907 | 165200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230907 | 165100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230907 | 165000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230907 | 164900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230907 | 164800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230907 | 164700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230907 | 164600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230907 | 164500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230907 | 164400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230907 | 164300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230907 | 164200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230907 | 164100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230907 | 164000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230907 | 163900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230907 | 163800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230907 | 163700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230907 | 163600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230907 | 163500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230907 | 163400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230907 | 163300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230907 | 163200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230907 | 163100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230907 | 163000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230907 | 162900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230907 | 162800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230907 | 162700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230907 | 162600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230907 | 162500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230907 | 162400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 183 | 20230907 | 162300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230907 | 162200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230907 | 162100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230907 | 162000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230907 | 161900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230907 | 161800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230907 | 161700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230907 | 161600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230907 | 161500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230907 | 161400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230907 | 161300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230907 | 161200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230907 | 161100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230907 | 161000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230907 | 160900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230907 | 160800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230907 | 160700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230907 | 160600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230907 | 160500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230907 | 160400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230907 | 160300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230907 | 160200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230907 | 160100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230907 | 160000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230907 | 155900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230907 | 155800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230907 | 155700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230907 | 155600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230907 | 155500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230907 | 155400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 213 | 20230907 | 155300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230907 | 155200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230907 | 155100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230907 | 155000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230907 | 154900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230907 | 154800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230907 | 154700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230907 | 154600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230907 | 154500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20230907 | 154400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20230907 | 154300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20230907 | 154200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20230907 | 154100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20230907 | 154000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230907 | 153900 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230907 | 153800 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230907 | 153700 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230907 | 153600 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20230907 | 153500 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20230907 | 153400 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20230907 | 153300 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20230907 | 153200 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20230907 | 153100 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20230907 | 153000 | 12253377350 | 25950 | 25950 | 25950 | 25950 | 8185 |
| 237 | 20230907 | 152900 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20230907 | 152800 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20230907 | 152700 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20230907 | 152600 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20230907 | 152500 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20230907 | 152400 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 243 | 20230907 | 152300 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20230907 | 152200 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20230907 | 152100 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20230907 | 152000 | 12040976600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20230907 | 151900 | 12040976600 | 25950 | 25950 | 26050 | 25950 | 2073 |
| 248 | 20230907 | 151800 | 11987156050 | 26000 | 26000 | 26050 | 26000 | 837 |
| 249 | 20230907 | 151700 | 11965394000 | 25950 | 26000 | 26050 | 25950 | 191 |
| 250 | 20230907 | 151600 | 11960429350 | 26000 | 26000 | 26050 | 25950 | 1012 |
| 251 | 20230907 | 151500 | 11934125200 | 26000 | 26050 | 26050 | 26000 | 615 |
| 252 | 20230907 | 151400 | 11918126650 | 26050 | 26100 | 26100 | 26000 | 866 |
| 253 | 20230907 | 151300 | 11895588750 | 26100 | 25900 | 26200 | 25900 | 3630 |
| 254 | 20230907 | 151200 | 11801084400 | 25900 | 25900 | 25950 | 25850 | 887 |
| 255 | 20230907 | 151100 | 11778121850 | 25950 | 25950 | 25950 | 25850 | 534 |
| 256 | 20230907 | 151000 | 11764295000 | 25850 | 25950 | 25950 | 25850 | 485 |
| 257 | 20230907 | 150900 | 11751733350 | 25950 | 25900 | 25950 | 25900 | 1644 |
| 258 | 20230907 | 150800 | 11709152900 | 25850 | 25900 | 25950 | 25850 | 433 |
| 259 | 20230907 | 150700 | 11697943600 | 25850 | 25850 | 25900 | 25850 | 2657 |
| 260 | 20230907 | 150600 | 11629167150 | 25850 | 25850 | 25900 | 25800 | 1119 |
| 261 | 20230907 | 150500 | 11600255650 | 25850 | 25850 | 25900 | 25850 | 2525 |
| 262 | 20230907 | 150400 | 11534982850 | 25900 | 25850 | 25900 | 25850 | 348 |
| 263 | 20230907 | 150300 | 11525980750 | 25900 | 25850 | 25900 | 25850 | 979 |
| 264 | 20230907 | 150200 | 11500646650 | 25900 | 25850 | 25900 | 25850 | 810 |
| 265 | 20230907 | 150100 | 11479704700 | 25850 | 25900 | 25950 | 25850 | 1129 |
| 266 | 20230907 | 150000 | 11450467850 | 25950 | 25850 | 25950 | 25850 | 1096 |
| 267 | 20230907 | 145900 | 11422099600 | 25850 | 25850 | 25900 | 25850 | 596 |
| 268 | 20230907 | 145800 | 11406684500 | 25900 | 25900 | 25900 | 25850 | 307 |
| 269 | 20230907 | 145700 | 11398737700 | 25900 | 25950 | 25950 | 25850 | 4114 |
| 270 | 20230907 | 145600 | 11292164750 | 25950 | 25950 | 26000 | 25950 | 453 |
| 271 | 20230907 | 145500 | 11280406850 | 26000 | 26000 | 26000 | 26000 | 893 |
| 272 | 20230907 | 145400 | 11257188850 | 25950 | 26050 | 26050 | 25950 | 413 |
| 273 | 20230907 | 145300 | 11246449800 | 26000 | 26050 | 26050 | 26000 | 277 |
| 274 | 20230907 | 145200 | 11239243850 | 26000 | 26100 | 26100 | 26000 | 1129 |
| 275 | 20230907 | 145100 | 11209863400 | 26000 | 26000 | 26150 | 25950 | 1460 |
| 276 | 20230907 | 145000 | 11171810050 | 25950 | 26000 | 26000 | 25950 | 218 |
| 277 | 20230907 | 144900 | 11166148850 | 26000 | 26000 | 26000 | 26000 | 460 |
| 278 | 20230907 | 144800 | 11154188850 | 26000 | 26000 | 26000 | 25950 | 651 |
| 279 | 20230907 | 144700 | 11137293800 | 26000 | 26000 | 26000 | 25950 | 244 |
| 280 | 20230907 | 144600 | 11130956850 | 26000 | 26000 | 26050 | 26000 | 463 |
| 281 | 20230907 | 144500 | 11118903250 | 26000 | 26000 | 26000 | 25950 | 688 |
| 282 | 20230907 | 144400 | 11101043900 | 26050 | 26000 | 26050 | 25950 | 680 |
| 283 | 20230907 | 144300 | 11083373350 | 26000 | 26000 | 26050 | 26000 | 288 |
| 284 | 20230907 | 144200 | 11075882300 | 26000 | 26000 | 26000 | 26000 | 569 |
| 285 | 20230907 | 144100 | 11061088300 | 26000 | 26000 | 26050 | 26000 | 356 |
| 286 | 20230907 | 144000 | 11051831300 | 26050 | 25950 | 26050 | 25950 | 522 |
| 287 | 20230907 | 143900 | 11038278300 | 26000 | 26000 | 26000 | 25950 | 425 |
| 288 | 20230907 | 143800 | 11027239350 | 25950 | 25950 | 25950 | 25950 | 37 |
| 289 | 20230907 | 143700 | 11026279200 | 25950 | 26050 | 26050 | 25950 | 730 |
| 290 | 20230907 | 143600 | 11007306400 | 26000 | 26050 | 26050 | 26000 | 649 |
| 291 | 20230907 | 143500 | 10990412600 | 26050 | 26050 | 26050 | 26000 | 155 |
| 292 | 20230907 | 143400 | 10986377600 | 26050 | 26000 | 26050 | 26000 | 814 |
| 293 | 20230907 | 143300 | 10965189700 | 26050 | 26100 | 26150 | 26000 | 1088 |
| 294 | 20230907 | 143200 | 10936851900 | 26050 | 26100 | 26100 | 26000 | 427 |
| 295 | 20230907 | 143100 | 10925723750 | 26100 | 26050 | 26100 | 25950 | 593 |
| 296 | 20230907 | 143000 | 10910290150 | 26050 | 26000 | 26050 | 25950 | 1443 |
| 297 | 20230907 | 142900 | 10872750750 | 26000 | 25900 | 26000 | 25900 | 812 |
| 298 | 20230907 | 142800 | 10851684500 | 25900 | 25900 | 25950 | 25900 | 1791 |
| 299 | 20230907 | 142700 | 10805295600 | 25950 | 25950 | 26000 | 25900 | 3030 |
| 300 | 20230907 | 142600 | 10726761350 | 26000 | 26000 | 26050 | 25950 | 899 |
| 301 | 20230907 | 142500 | 10703399700 | 26000 | 26050 | 26050 | 25950 | 1923 |
| 302 | 20230907 | 142400 | 10653404500 | 26050 | 26000 | 26050 | 26000 | 65 |
| 303 | 20230907 | 142300 | 10651713000 | 26050 | 26050 | 26150 | 26050 | 860 |
| 304 | 20230907 | 142200 | 10629302850 | 26100 | 26100 | 26100 | 26050 | 836 |
| 305 | 20230907 | 142100 | 10607497200 | 26100 | 26100 | 26100 | 26100 | 561 |
| 306 | 20230907 | 142000 | 10592855100 | 26100 | 26150 | 26150 | 26100 | 11 |
| 307 | 20230907 | 141900 | 10592567500 | 26150 | 26150 | 26200 | 26150 | 2798 |
| 308 | 20230907 | 141800 | 10519396350 | 26200 | 26200 | 26250 | 26150 | 705 |
| 309 | 20230907 | 141700 | 10500933150 | 26200 | 26200 | 26200 | 26150 | 550 |
| 310 | 20230907 | 141600 | 10486533700 | 26200 | 26150 | 26250 | 26150 | 388 |
| 311 | 20230907 | 141500 | 10476365250 | 26200 | 26200 | 26200 | 26150 | 396 |
| 312 | 20230907 | 141400 | 10466007850 | 26200 | 26150 | 26200 | 26150 | 1395 |
| 313 | 20230907 | 141300 | 10429528350 | 26200 | 26200 | 26200 | 26200 | 241 |
| 314 | 20230907 | 141200 | 10423214150 | 26200 | 26200 | 26250 | 26200 | 268 |
| 315 | 20230907 | 141100 | 10416192450 | 26300 | 26200 | 26300 | 26150 | 1680 |
| 316 | 20230907 | 141000 | 10372128250 | 26200 | 26200 | 26200 | 26150 | 612 |
| 317 | 20230907 | 140900 | 10356120950 | 26150 | 26150 | 26150 | 26150 | 339 |
| 318 | 20230907 | 140800 | 10347256100 | 26150 | 26150 | 26150 | 26150 | 926 |
| 319 | 20230907 | 140700 | 10323041200 | 26150 | 26150 | 26200 | 26150 | 2177 |
| 320 | 20230907 | 140600 | 10266110150 | 26150 | 26200 | 26200 | 26150 | 824 |
| 321 | 20230907 | 140500 | 10244531100 | 26200 | 26250 | 26250 | 26200 | 106 |
| 322 | 20230907 | 140400 | 10241752400 | 26300 | 26100 | 26300 | 26100 | 3209 |
| 323 | 20230907 | 140300 | 10157467750 | 26100 | 26100 | 26100 | 26100 | 193 |
| 324 | 20230907 | 140200 | 10152430450 | 26100 | 26100 | 26200 | 26100 | 1051 |
| 325 | 20230907 | 140100 | 10124927600 | 26100 | 26100 | 26100 | 26100 | 117 |
| 326 | 20230907 | 140000 | 10121873900 | 26100 | 26100 | 26100 | 26100 | 333 |
| 327 | 20230907 | 135900 | 10113182600 | 26100 | 26100 | 26100 | 26100 | 82 |
| 328 | 20230907 | 135800 | 10111042400 | 26100 | 26050 | 26150 | 26050 | 1075 |
| 329 | 20230907 | 135700 | 10082961150 | 26050 | 26000 | 26050 | 25950 | 853 |
| 330 | 20230907 | 135600 | 10060741400 | 26000 | 26000 | 26000 | 25950 | 277 |
| 331 | 20230907 | 135500 | 10053539450 | 26000 | 26150 | 26150 | 26000 | 852 |
| 332 | 20230907 | 135400 | 10031340000 | 26100 | 26100 | 26150 | 26050 | 348 |
| 333 | 20230907 | 135300 | 10022261450 | 26100 | 26150 | 26150 | 26050 | 594 |
| 334 | 20230907 | 135200 | 10006774050 | 26150 | 25950 | 26200 | 25950 | 977 |
| 335 | 20230907 | 135100 | 9981286200 | 25950 | 25950 | 26000 | 25850 | 6564 |
| 336 | 20230907 | 135000 | 9811399100 | 25950 | 26150 | 26150 | 25950 | 15483 |
| 337 | 20230907 | 134900 | 9408482750 | 26150 | 26150 | 26150 | 26150 | 67 |
| 338 | 20230907 | 134800 | 9406730700 | 26150 | 26150 | 26150 | 26100 | 147 |
| 339 | 20230907 | 134700 | 9402887750 | 26100 | 26100 | 26150 | 26100 | 326 |
| 340 | 20230907 | 134600 | 9394375900 | 26100 | 26150 | 26150 | 26100 | 220 |
| 341 | 20230907 | 134500 | 9388628850 | 26150 | 26150 | 26150 | 26100 | 164 |
| 342 | 20230907 | 134400 | 9384343800 | 26150 | 26100 | 26150 | 26100 | 446 |
| 343 | 20230907 | 134300 | 9372702550 | 26150 | 26150 | 26150 | 26100 | 766 |
| 344 | 20230907 | 134200 | 9352703100 | 26150 | 26150 | 26200 | 26100 | 670 |
| 345 | 20230907 | 134100 | 9335195550 | 26200 | 26200 | 26250 | 26150 | 3133 |
| 346 | 20230907 | 134000 | 9253233000 | 26250 | 26250 | 26250 | 26200 | 842 |
| 347 | 20230907 | 133900 | 9231164400 | 26200 | 26200 | 26200 | 26200 | 35 |
| 348 | 20230907 | 133800 | 9230247400 | 26200 | 26250 | 26250 | 26200 | 127 |
| 349 | 20230907 | 133700 | 9226914950 | 26200 | 26200 | 26250 | 26200 | 341 |
| 350 | 20230907 | 133600 | 9217979900 | 26250 | 26200 | 26250 | 26200 | 456 |
| 351 | 20230907 | 133500 | 9206030250 | 26250 | 26250 | 26300 | 26250 | 1070 |
| 352 | 20230907 | 133400 | 9177942650 | 26300 | 26300 | 26350 | 26250 | 48 |
| 353 | 20230907 | 133300 | 9176680500 | 26250 | 26200 | 26300 | 26200 | 409 |
| 354 | 20230907 | 133200 | 9165945500 | 26200 | 26350 | 26350 | 26200 | 1017 |
| 355 | 20230907 | 133100 | 9139275200 | 26350 | 26350 | 26350 | 26250 | 1966 |
| 356 | 20230907 | 133000 | 9087609400 | 26350 | 26350 | 26350 | 26300 | 446 |
| 357 | 20230907 | 132900 | 9075872550 | 26300 | 26400 | 26400 | 26300 | 2314 |
| 358 | 20230907 | 132800 | 9014875450 | 26400 | 26450 | 26500 | 26400 | 1396 |
| 359 | 20230907 | 132700 | 8978007500 | 26500 | 26550 | 26550 | 26450 | 1406 |
| 360 | 20230907 | 132600 | 8940780850 | 26600 | 26600 | 26600 | 26600 | 325 |
| 361 | 20230907 | 132500 | 8932135850 | 26600 | 26650 | 26700 | 26600 | 417 |
| 362 | 20230907 | 132400 | 8921012800 | 26650 | 26750 | 26750 | 26650 | 29 |
| 363 | 20230907 | 132300 | 8920237500 | 26750 | 26850 | 26850 | 26750 | 428 |
| 364 | 20230907 | 132200 | 8908768550 | 26900 | 26500 | 26900 | 26500 | 5067 |
| 365 | 20230907 | 132100 | 8773451550 | 26450 | 26450 | 26450 | 26450 | 131 |
| 366 | 20230907 | 132000 | 8769986600 | 26500 | 26450 | 26500 | 26450 | 83 |
| 367 | 20230907 | 131900 | 8767790700 | 26500 | 26500 | 26500 | 26450 | 195 |
| 368 | 20230907 | 131800 | 8762630000 | 26500 | 26550 | 26550 | 26500 | 571 |
| 369 | 20230907 | 131700 | 8747495250 | 26550 | 26600 | 26600 | 26500 | 259 |
| 370 | 20230907 | 131600 | 8740626250 | 26550 | 26600 | 26600 | 26550 | 160 |
| 371 | 20230907 | 131500 | 8736374700 | 26550 | 26650 | 26650 | 26550 | 269 |
| 372 | 20230907 | 131400 | 8729226950 | 26650 | 26700 | 26700 | 26650 | 129 |
| 373 | 20230907 | 131300 | 8725782700 | 26700 | 26700 | 26700 | 26600 | 399 |
| 374 | 20230907 | 131200 | 8715149000 | 26700 | 26750 | 26800 | 26650 | 303 |
| 375 | 20230907 | 131100 | 8707044250 | 26750 | 26750 | 26800 | 26700 | 1459 |
| 376 | 20230907 | 131000 | 8668015300 | 26800 | 26600 | 26800 | 26550 | 5044 |
| 377 | 20230907 | 130900 | 8533260700 | 26500 | 26600 | 26600 | 26500 | 238 |
| 378 | 20230907 | 130800 | 8526941650 | 26600 | 26600 | 26650 | 26550 | 395 |
| 379 | 20230907 | 130700 | 8516440450 | 26600 | 26650 | 26650 | 26550 | 478 |
| 380 | 20230907 | 130600 | 8503721100 | 26650 | 26500 | 26750 | 26500 | 3681 |
| 381 | 20230907 | 130500 | 8405565550 | 26550 | 26650 | 26650 | 26550 | 513 |
| 382 | 20230907 | 130400 | 8391925500 | 26700 | 26400 | 26700 | 26400 | 2448 |
| 383 | 20230907 | 130300 | 8326887100 | 26400 | 26350 | 26450 | 26350 | 664 |
| 384 | 20230907 | 130200 | 8309343100 | 26350 | 26450 | 26450 | 26350 | 440 |
| 385 | 20230907 | 130100 | 8297728150 | 26450 | 26500 | 26500 | 26400 | 565 |
| 386 | 20230907 | 130000 | 8282792100 | 26550 | 26400 | 26700 | 26350 | 3215 |
| 387 | 20230907 | 125900 | 8197359550 | 26350 | 26400 | 26450 | 26350 | 553 |
| 388 | 20230907 | 125800 | 8182772100 | 26450 | 26500 | 26500 | 26450 | 448 |
| 389 | 20230907 | 125700 | 8170921100 | 26500 | 26450 | 26500 | 26400 | 1229 |
| 390 | 20230907 | 125600 | 8138390800 | 26500 | 26600 | 26600 | 26450 | 712 |
| 391 | 20230907 | 125500 | 8119523400 | 26650 | 26200 | 26650 | 26150 | 7541 |
| 392 | 20230907 | 125400 | 7920227550 | 26200 | 26250 | 26250 | 26150 | 613 |
| 393 | 20230907 | 125300 | 7904170800 | 26250 | 26200 | 26250 | 26200 | 32 |
| 394 | 20230907 | 125200 | 7903330950 | 26200 | 26200 | 26200 | 26200 | 536 |
| 395 | 20230907 | 125100 | 7889287750 | 26200 | 26150 | 26200 | 26150 | 347 |
| 396 | 20230907 | 125000 | 7880200400 | 26200 | 26150 | 26200 | 26150 | 418 |
| 397 | 20230907 | 124900 | 7869264600 | 26200 | 26150 | 26200 | 26100 | 345 |
| 398 | 20230907 | 124800 | 7860242800 | 26150 | 26150 | 26150 | 26150 | 95 |
| 399 | 20230907 | 124700 | 7857758550 | 26150 | 26100 | 26150 | 26100 | 90 |
| 400 | 20230907 | 124600 | 7855409150 | 26200 | 26100 | 26200 | 26100 | 4520 |
| 401 | 20230907 | 124500 | 7737366250 | 26100 | 26100 | 26100 | 26050 | 102 |
| 402 | 20230907 | 124400 | 7734708350 | 26100 | 26100 | 26100 | 26050 | 211 |
| 403 | 20230907 | 124300 | 7729201850 | 26050 | 26100 | 26150 | 26050 | 2198 |
| 404 | 20230907 | 124200 | 7671861600 | 26150 | 26100 | 26150 | 26100 | 124 |
| 405 | 20230907 | 124100 | 7668624400 | 26150 | 26100 | 26150 | 26100 | 549 |
| 406 | 20230907 | 124000 | 7654292600 | 26100 | 26100 | 26150 | 26100 | 240 |
| 407 | 20230907 | 123900 | 7648026350 | 26150 | 26150 | 26150 | 26100 | 97 |
| 408 | 20230907 | 123800 | 7645494050 | 26150 | 26100 | 26150 | 26100 | 186 |
| 409 | 20230907 | 123700 | 7640638950 | 26100 | 26150 | 26150 | 26100 | 379 |
| 410 | 20230907 | 123600 | 7630744250 | 26150 | 26150 | 26150 | 26100 | 909 |
| 411 | 20230907 | 123500 | 7607007900 | 26100 | 26150 | 26150 | 26100 | 811 |
| 412 | 20230907 | 123400 | 7585816400 | 26150 | 26150 | 26150 | 26150 | 334 |
| 413 | 20230907 | 123300 | 7577082300 | 26150 | 26150 | 26150 | 26100 | 181 |
| 414 | 20230907 | 123200 | 7572353550 | 26150 | 26150 | 26150 | 26100 | 432 |
| 415 | 20230907 | 123100 | 7561077500 | 26150 | 26100 | 26150 | 26100 | 455 |
| 416 | 20230907 | 123000 | 7549185350 | 26100 | 26150 | 26150 | 26100 | 429 |
| 417 | 20230907 | 122900 | 7537986300 | 26150 | 26150 | 26150 | 26100 | 1630 |
| 418 | 20230907 | 122800 | 7495437850 | 26150 | 26150 | 26150 | 26150 | 173 |
| 419 | 20230907 | 122700 | 7490913900 | 26150 | 26150 | 26150 | 26150 | 18 |
| 420 | 20230907 | 122600 | 7490443200 | 26150 | 26200 | 26200 | 26150 | 1483 |
| 421 | 20230907 | 122500 | 7451643600 | 26200 | 26250 | 26250 | 26200 | 322 |
| 422 | 20230907 | 122400 | 7443203500 | 26200 | 26150 | 26250 | 26150 | 311 |
| 423 | 20230907 | 122300 | 7435052750 | 26150 | 26200 | 26200 | 26150 | 558 |
| 424 | 20230907 | 122200 | 7420441400 | 26200 | 26200 | 26200 | 26150 | 192 |
| 425 | 20230907 | 122100 | 7415418700 | 26150 | 26150 | 26200 | 26100 | 834 |
| 426 | 20230907 | 122000 | 7393617750 | 26150 | 26150 | 26150 | 26150 | 584 |
| 427 | 20230907 | 121900 | 7378346150 | 26150 | 26150 | 26150 | 26150 | 218 |
| 428 | 20230907 | 121800 | 7372645450 | 26150 | 26150 | 26200 | 26150 | 472 |
| 429 | 20230907 | 121700 | 7360302600 | 26200 | 26150 | 26200 | 26150 | 168 |
| 430 | 20230907 | 121600 | 7355908500 | 26200 | 26200 | 26200 | 26150 | 1041 |
| 431 | 20230907 | 121500 | 7328684000 | 26200 | 26150 | 26200 | 26150 | 171 |
| 432 | 20230907 | 121400 | 7324211850 | 26200 | 26200 | 26200 | 26200 | 33 |
| 433 | 20230907 | 121300 | 7323347250 | 26200 | 26150 | 26200 | 26150 | 162 |
| 434 | 20230907 | 121200 | 7319109400 | 26150 | 26200 | 26200 | 26150 | 196 |
| 435 | 20230907 | 121100 | 7313980550 | 26200 | 26250 | 26250 | 26200 | 327 |
| 436 | 20230907 | 121000 | 7305411300 | 26200 | 26200 | 26200 | 26200 | 150 |
| 437 | 20230907 | 120900 | 7301481300 | 26150 | 26150 | 26200 | 26150 | 255 |
| 438 | 20230907 | 120800 | 7294812950 | 26150 | 26150 | 26200 | 26150 | 662 |
| 439 | 20230907 | 120700 | 7277497650 | 26150 | 26200 | 26200 | 26150 | 197 |
| 440 | 20230907 | 120600 | 7272340200 | 26200 | 26200 | 26200 | 26150 | 1441 |
| 441 | 20230907 | 120500 | 7234644600 | 26150 | 26200 | 26200 | 26150 | 282 |
| 442 | 20230907 | 120400 | 7227267750 | 26200 | 26200 | 26200 | 26150 | 448 |
| 443 | 20230907 | 120300 | 7215551450 | 26200 | 26200 | 26200 | 26150 | 224 |
| 444 | 20230907 | 120200 | 7209683100 | 26200 | 26200 | 26250 | 26150 | 880 |
| 445 | 20230907 | 120100 | 7186627950 | 26200 | 26250 | 26250 | 26200 | 212 |
| 446 | 20230907 | 120000 | 7181070750 | 26250 | 26250 | 26250 | 26200 | 227 |
| 447 | 20230907 | 115900 | 7175113800 | 26250 | 26250 | 26250 | 26250 | 250 |
| 448 | 20230907 | 115800 | 7168551300 | 26250 | 26200 | 26250 | 26200 | 367 |
| 449 | 20230907 | 115700 | 7158935800 | 26200 | 26300 | 26300 | 26200 | 662 |
| 450 | 20230907 | 115600 | 7141589200 | 26300 | 26250 | 26300 | 26200 | 3218 |
| 451 | 20230907 | 115500 | 7057251650 | 26300 | 26300 | 26300 | 26250 | 265 |
| 452 | 20230907 | 115400 | 7050294250 | 26300 | 26250 | 26300 | 26250 | 147 |
| 453 | 20230907 | 115300 | 7046432250 | 26300 | 26250 | 26300 | 26250 | 431 |
| 454 | 20230907 | 115200 | 7035117950 | 26300 | 26250 | 26300 | 26250 | 515 |
| 455 | 20230907 | 115100 | 7021599150 | 26250 | 26250 | 26250 | 26200 | 918 |
| 456 | 20230907 | 115000 | 6997503900 | 26200 | 26250 | 26250 | 26200 | 151 |
| 457 | 20230907 | 114900 | 6993545000 | 26300 | 26250 | 26300 | 26250 | 971 |
| 458 | 20230907 | 114800 | 6968054750 | 26250 | 26250 | 26300 | 26250 | 1014 |
| 459 | 20230907 | 114700 | 6941430750 | 26300 | 26250 | 26300 | 26250 | 139 |
| 460 | 20230907 | 114600 | 6937778950 | 26250 | 26250 | 26300 | 26250 | 532 |
| 461 | 20230907 | 114500 | 6923810300 | 26300 | 26300 | 26300 | 26250 | 580 |
| 462 | 20230907 | 114400 | 6908574750 | 26300 | 26300 | 26300 | 26250 | 73 |
| 463 | 20230907 | 114300 | 6906658350 | 26300 | 26300 | 26300 | 26300 | 384 |
| 464 | 20230907 | 114200 | 6896559150 | 26350 | 26350 | 26350 | 26300 | 137 |
| 465 | 20230907 | 114100 | 6892953700 | 26350 | 26300 | 26350 | 26300 | 506 |
| 466 | 20230907 | 114000 | 6879645300 | 26300 | 26300 | 26300 | 26250 | 164 |
| 467 | 20230907 | 113900 | 6875333200 | 26300 | 26300 | 26300 | 26300 | 350 |
| 468 | 20230907 | 113800 | 6866128200 | 26300 | 26350 | 26400 | 26300 | 517 |
| 469 | 20230907 | 113700 | 6852525950 | 26400 | 26350 | 26400 | 26350 | 56 |
| 470 | 20230907 | 113600 | 6851048500 | 26350 | 26300 | 26350 | 26300 | 601 |
| 471 | 20230907 | 113500 | 6835230300 | 26300 | 26300 | 26400 | 26300 | 417 |
| 472 | 20230907 | 113400 | 6824254150 | 26350 | 26300 | 26350 | 26300 | 1017 |
| 473 | 20230907 | 113300 | 6797474500 | 26350 | 26300 | 26350 | 26300 | 409 |
| 474 | 20230907 | 113200 | 6786717750 | 26300 | 26350 | 26350 | 26300 | 734 |
| 475 | 20230907 | 113100 | 6767408450 | 26350 | 26300 | 26350 | 26300 | 164 |
| 476 | 20230907 | 113000 | 6763095000 | 26350 | 26350 | 26350 | 26300 | 89 |
| 477 | 20230907 | 112900 | 6760753250 | 26350 | 26350 | 26350 | 26300 | 215 |
| 478 | 20230907 | 112800 | 6755098150 | 26300 | 26350 | 26350 | 26300 | 436 |
| 479 | 20230907 | 112700 | 6743631300 | 26350 | 26350 | 26350 | 26350 | 1074 |
| 480 | 20230907 | 112600 | 6715331400 | 26350 | 26400 | 26400 | 26350 | 167 |
| 481 | 20230907 | 112500 | 6710927250 | 26350 | 26400 | 26400 | 26350 | 203 |
| 482 | 20230907 | 112400 | 6705573950 | 26400 | 26350 | 26450 | 26350 | 373 |
| 483 | 20230907 | 112300 | 6695745250 | 26300 | 26400 | 26450 | 26300 | 2872 |
| 484 | 20230907 | 112200 | 6620129150 | 26400 | 26300 | 26400 | 26300 | 521 |
| 485 | 20230907 | 112100 | 6606404350 | 26350 | 26350 | 26350 | 26350 | 99 |
| 486 | 20230907 | 112000 | 6603795700 | 26350 | 26300 | 26350 | 26300 | 175 |
| 487 | 20230907 | 111900 | 6599190550 | 26350 | 26350 | 26350 | 26300 | 325 |
| 488 | 20230907 | 111800 | 6590635550 | 26300 | 26300 | 26350 | 26300 | 232 |
| 489 | 20230907 | 111700 | 6584533150 | 26300 | 26350 | 26350 | 26300 | 226 |
| 490 | 20230907 | 111600 | 6578587350 | 26300 | 26350 | 26350 | 26300 | 2391 |
| 491 | 20230907 | 111500 | 6515702150 | 26350 | 26400 | 26400 | 26350 | 616 |
| 492 | 20230907 | 111400 | 6499470350 | 26350 | 26400 | 26400 | 26350 | 1007 |
| 493 | 20230907 | 111300 | 6472935150 | 26400 | 26350 | 26450 | 26350 | 622 |
| 494 | 20230907 | 111200 | 6456524800 | 26450 | 26450 | 26450 | 26400 | 1024 |
| 495 | 20230907 | 111100 | 6429490850 | 26400 | 26350 | 26400 | 26350 | 590 |
| 496 | 20230907 | 111000 | 6413929750 | 26400 | 26400 | 26400 | 26350 | 263 |
| 497 | 20230907 | 110900 | 6406996250 | 26400 | 26350 | 26400 | 26350 | 1156 |
| 498 | 20230907 | 110800 | 6376483250 | 26400 | 26400 | 26400 | 26350 | 718 |
| 499 | 20230907 | 110700 | 6357562750 | 26350 | 26400 | 26450 | 26350 | 1468 |
| 500 | 20230907 | 110600 | 6318834050 | 26400 | 26400 | 26400 | 26400 | 357 |
| 501 | 20230907 | 110500 | 6309409250 | 26400 | 26400 | 26450 | 26400 | 1209 |
| 502 | 20230907 | 110400 | 6277490150 | 26400 | 26400 | 26400 | 26350 | 474 |
| 503 | 20230907 | 110300 | 6264986700 | 26400 | 26350 | 26400 | 26350 | 42 |
| 504 | 20230907 | 110200 | 6263879350 | 26400 | 26400 | 26400 | 26350 | 278 |
| 505 | 20230907 | 110100 | 6256540600 | 26400 | 26450 | 26450 | 26350 | 4385 |
| 506 | 20230907 | 110000 | 6140777050 | 26400 | 26450 | 26450 | 26400 | 264 |
| 507 | 20230907 | 105900 | 6133806950 | 26400 | 26450 | 26450 | 26400 | 148 |
| 508 | 20230907 | 105800 | 6129893950 | 26450 | 26400 | 26450 | 26400 | 272 |
| 509 | 20230907 | 105700 | 6122708800 | 26450 | 26450 | 26450 | 26400 | 148 |
| 510 | 20230907 | 105600 | 6118794300 | 26450 | 26450 | 26450 | 26450 | 127 |
| 511 | 20230907 | 105500 | 6115435150 | 26450 | 26400 | 26450 | 26400 | 483 |
| 512 | 20230907 | 105400 | 6102672300 | 26450 | 26450 | 26450 | 26450 | 412 |
| 513 | 20230907 | 105300 | 6091774900 | 26400 | 26500 | 26500 | 26400 | 615 |
| 514 | 20230907 | 105200 | 6075509650 | 26500 | 26500 | 26500 | 26450 | 309 |
| 515 | 20230907 | 105100 | 6067333800 | 26450 | 26450 | 26500 | 26450 | 1053 |
| 516 | 20230907 | 105000 | 6039449850 | 26450 | 26450 | 26500 | 26450 | 1040 |
| 517 | 20230907 | 104900 | 6011941750 | 26500 | 26500 | 26500 | 26450 | 350 |
| 518 | 20230907 | 104800 | 6002679050 | 26500 | 26450 | 26500 | 26450 | 275 |
| 519 | 20230907 | 104700 | 5995400300 | 26500 | 26450 | 26500 | 26450 | 298 |
| 520 | 20230907 | 104600 | 5987518150 | 26500 | 26500 | 26500 | 26450 | 130 |
| 521 | 20230907 | 104500 | 5984078400 | 26500 | 26500 | 26500 | 26500 | 194 |
| 522 | 20230907 | 104400 | 5978937400 | 26500 | 26500 | 26500 | 26500 | 113 |
| 523 | 20230907 | 104300 | 5975942900 | 26500 | 26500 | 26550 | 26500 | 613 |
| 524 | 20230907 | 104200 | 5959693150 | 26550 | 26550 | 26550 | 26450 | 485 |
| 525 | 20230907 | 104100 | 5946837300 | 26500 | 26500 | 26550 | 26500 | 1995 |
| 526 | 20230907 | 104000 | 5893927750 | 26500 | 26400 | 26500 | 26400 | 231 |
| 527 | 20230907 | 103900 | 5887813450 | 26450 | 26450 | 26450 | 26400 | 1292 |
| 528 | 20230907 | 103800 | 5853672100 | 26450 | 26450 | 26500 | 26450 | 201 |
| 529 | 20230907 | 103700 | 5848355150 | 26450 | 26500 | 26500 | 26450 | 58 |
| 530 | 20230907 | 103600 | 5846819900 | 26500 | 26450 | 26500 | 26450 | 360 |
| 531 | 20230907 | 103500 | 5837297800 | 26450 | 26500 | 26550 | 26450 | 259 |
| 532 | 20230907 | 103400 | 5830438850 | 26550 | 26550 | 26550 | 26450 | 111 |
| 533 | 20230907 | 103300 | 5827499900 | 26550 | 26400 | 26550 | 26400 | 1450 |
| 534 | 20230907 | 103200 | 5789086050 | 26400 | 26500 | 26500 | 26400 | 1023 |
| 535 | 20230907 | 103100 | 5762029400 | 26500 | 26550 | 26550 | 26450 | 642 |
| 536 | 20230907 | 103000 | 5745037000 | 26550 | 26550 | 26550 | 26450 | 1131 |
| 537 | 20230907 | 102900 | 5715055350 | 26500 | 26450 | 26550 | 26450 | 1599 |
| 538 | 20230907 | 102800 | 5672679950 | 26500 | 26400 | 26550 | 26350 | 1907 |
| 539 | 20230907 | 102700 | 5622220950 | 26350 | 26350 | 26350 | 26300 | 1064 |
| 540 | 20230907 | 102600 | 5594189300 | 26300 | 26400 | 26400 | 26300 | 2984 |
| 541 | 20230907 | 102500 | 5515563850 | 26350 | 26350 | 26350 | 26350 | 562 |
| 542 | 20230907 | 102400 | 5500755150 | 26400 | 26400 | 26450 | 26350 | 837 |
| 543 | 20230907 | 102300 | 5478661550 | 26400 | 26400 | 26450 | 26400 | 1444 |
| 544 | 20230907 | 102200 | 5440538900 | 26400 | 26400 | 26400 | 26400 | 81 |
| 545 | 20230907 | 102100 | 5438400500 | 26400 | 26500 | 26500 | 26400 | 113 |
| 546 | 20230907 | 102000 | 5435411650 | 26500 | 26400 | 26500 | 26400 | 871 |
| 547 | 20230907 | 101900 | 5412356350 | 26400 | 26450 | 26450 | 26400 | 2318 |
| 548 | 20230907 | 101800 | 5351090550 | 26450 | 26450 | 26450 | 26450 | 450 |
| 549 | 20230907 | 101700 | 5339188050 | 26500 | 26450 | 26500 | 26450 | 337 |
| 550 | 20230907 | 101600 | 5330262550 | 26500 | 26500 | 26500 | 26500 | 239 |
| 551 | 20230907 | 101500 | 5323929050 | 26550 | 26500 | 26550 | 26450 | 1464 |
| 552 | 20230907 | 101400 | 5285143250 | 26500 | 26450 | 26500 | 26450 | 1455 |
| 553 | 20230907 | 101300 | 5246604700 | 26500 | 26500 | 26500 | 26450 | 92 |
| 554 | 20230907 | 101200 | 5244166750 | 26500 | 26450 | 26500 | 26400 | 1286 |
| 555 | 20230907 | 101100 | 5210110050 | 26400 | 26450 | 26450 | 26400 | 1691 |
| 556 | 20230907 | 101000 | 5165430000 | 26450 | 26450 | 26500 | 26450 | 532 |
| 557 | 20230907 | 100900 | 5151347600 | 26450 | 26500 | 26500 | 26450 | 763 |
| 558 | 20230907 | 100800 | 5131150350 | 26500 | 26450 | 26500 | 26450 | 2229 |
| 559 | 20230907 | 100700 | 5072091050 | 26450 | 26450 | 26500 | 26450 | 1587 |
| 560 | 20230907 | 100600 | 5030113950 | 26450 | 26500 | 26500 | 26400 | 1259 |
| 561 | 20230907 | 100500 | 4996811750 | 26500 | 26450 | 26600 | 26450 | 1336 |
| 562 | 20230907 | 100400 | 4961393000 | 26450 | 26450 | 26500 | 26400 | 428 |
| 563 | 20230907 | 100300 | 4950072850 | 26450 | 26450 | 26500 | 26450 | 1309 |
| 564 | 20230907 | 100200 | 4915422500 | 26450 | 26400 | 26500 | 26400 | 220 |
| 565 | 20230907 | 100100 | 4909608100 | 26400 | 26350 | 26400 | 26350 | 729 |
| 566 | 20230907 | 100000 | 4890362900 | 26400 | 26350 | 26600 | 26350 | 2774 |
| 567 | 20230907 | 095900 | 4817104650 | 26350 | 26350 | 26450 | 26350 | 2735 |
| 568 | 20230907 | 095800 | 4745023850 | 26350 | 26400 | 26450 | 26350 | 722 |
| 569 | 20230907 | 095700 | 4725978100 | 26400 | 26350 | 26550 | 26300 | 7551 |
| 570 | 20230907 | 095600 | 4526624950 | 26300 | 26450 | 26500 | 26300 | 6594 |
| 571 | 20230907 | 095500 | 4352551750 | 26400 | 26450 | 26500 | 26400 | 1701 |
| 572 | 20230907 | 095400 | 4307621900 | 26450 | 26500 | 26600 | 26400 | 3114 |
| 573 | 20230907 | 095300 | 4225231700 | 26600 | 26600 | 26600 | 26500 | 9173 |
| 574 | 20230907 | 095200 | 3981960550 | 26600 | 26600 | 26650 | 26600 | 631 |
| 575 | 20230907 | 095100 | 3965175450 | 26600 | 26600 | 26600 | 26550 | 2124 |
| 576 | 20230907 | 095000 | 3908746300 | 26600 | 26600 | 26600 | 26550 | 2406 |
| 577 | 20230907 | 094900 | 3844788150 | 26600 | 26650 | 26650 | 26600 | 3154 |
| 578 | 20230907 | 094800 | 3760859150 | 26600 | 26700 | 26750 | 26600 | 4935 |
| 579 | 20230907 | 094700 | 3629358400 | 26750 | 26700 | 26850 | 26650 | 3882 |
| 580 | 20230907 | 094600 | 3525476350 | 26700 | 26700 | 26750 | 26700 | 584 |
| 581 | 20230907 | 094500 | 3509881050 | 26700 | 26750 | 26800 | 26700 | 1594 |
| 582 | 20230907 | 094400 | 3467277950 | 26750 | 26650 | 26900 | 26650 | 2987 |
| 583 | 20230907 | 094300 | 3387334500 | 26700 | 26800 | 26900 | 26650 | 1139 |
| 584 | 20230907 | 094200 | 3356905050 | 26750 | 26650 | 26750 | 26650 | 4058 |
| 585 | 20230907 | 094100 | 3248537300 | 26650 | 26750 | 26750 | 26650 | 3486 |
| 586 | 20230907 | 094000 | 3155533700 | 26700 | 26750 | 26800 | 26700 | 4248 |
| 587 | 20230907 | 093900 | 3041963650 | 26750 | 26850 | 26850 | 26750 | 2131 |
| 588 | 20230907 | 093800 | 2984941300 | 26850 | 26900 | 26900 | 26750 | 2748 |
| 589 | 20230907 | 093700 | 2911295850 | 26850 | 26950 | 26950 | 26850 | 780 |
| 590 | 20230907 | 093600 | 2890329950 | 26900 | 26900 | 26950 | 26850 | 983 |
| 591 | 20230907 | 093500 | 2863870350 | 26900 | 26800 | 26900 | 26800 | 1055 |
| 592 | 20230907 | 093400 | 2835532700 | 26800 | 26850 | 26850 | 26750 | 2418 |
| 593 | 20230907 | 093300 | 2770740400 | 26850 | 26900 | 26900 | 26800 | 649 |
| 594 | 20230907 | 093200 | 2753308600 | 26950 | 26900 | 26950 | 26850 | 596 |
| 595 | 20230907 | 093100 | 2737298650 | 26900 | 26800 | 26900 | 26750 | 3435 |
| 596 | 20230907 | 093000 | 2645051100 | 26800 | 26800 | 26850 | 26750 | 3687 |
| 597 | 20230907 | 092900 | 2546247700 | 26800 | 26800 | 26900 | 26800 | 1420 |
| 598 | 20230907 | 092800 | 2508128500 | 26800 | 26850 | 26850 | 26800 | 3247 |
| 599 | 20230907 | 092700 | 2421088200 | 26850 | 26900 | 26900 | 26800 | 4260 |
| 600 | 20230907 | 092600 | 2306677950 | 26900 | 27000 | 27000 | 26900 | 1516 |
| 601 | 20230907 | 092500 | 2265814400 | 26950 | 27000 | 27000 | 26950 | 908 |
| 602 | 20230907 | 092400 | 2241313900 | 27000 | 26950 | 27150 | 26950 | 3015 |
| 603 | 20230907 | 092300 | 2159728300 | 27000 | 27050 | 27050 | 26900 | 990 |
| 604 | 20230907 | 092200 | 2133032950 | 27050 | 27000 | 27050 | 26900 | 2280 |
| 605 | 20230907 | 092100 | 2071501450 | 27000 | 27150 | 27150 | 27000 | 749 |
| 606 | 20230907 | 092000 | 2051229850 | 27150 | 27100 | 27150 | 27000 | 269 |
| 607 | 20230907 | 091900 | 2043939800 | 27100 | 27000 | 27150 | 27000 | 4841 |
| 608 | 20230907 | 091800 | 1912902650 | 27000 | 26900 | 27200 | 26800 | 2224 |
| 609 | 20230907 | 091700 | 1852795350 | 26950 | 26750 | 26950 | 26750 | 5094 |
| 610 | 20230907 | 091600 | 1716174600 | 26750 | 26800 | 26900 | 26750 | 6376 |
| 611 | 20230907 | 091500 | 1545450050 | 26800 | 26900 | 27050 | 26750 | 7684 |
| 612 | 20230907 | 091400 | 1339230950 | 26750 | 27100 | 27100 | 26600 | 12062 |
| 613 | 20230907 | 091300 | 1014665500 | 27100 | 27250 | 27300 | 27100 | 4367 |
| 614 | 20230907 | 091200 | 895891800 | 27350 | 27300 | 27350 | 27300 | 1175 |
| 615 | 20230907 | 091100 | 863808150 | 27300 | 27400 | 27400 | 27300 | 2513 |
| 616 | 20230907 | 091000 | 795125400 | 27400 | 27350 | 27400 | 27350 | 1236 |
| 617 | 20230907 | 090900 | 761306750 | 27400 | 27350 | 27400 | 27350 | 585 |
| 618 | 20230907 | 090800 | 745291400 | 27400 | 27300 | 27400 | 27300 | 1200 |
| 619 | 20230907 | 090700 | 712467750 | 27350 | 27400 | 27400 | 27300 | 909 |
| 620 | 20230907 | 090600 | 687608200 | 27350 | 27500 | 27500 | 27300 | 1480 |
| 621 | 20230907 | 090500 | 647088050 | 27550 | 27550 | 27600 | 27450 | 3189 |
| 622 | 20230907 | 090400 | 559362050 | 27550 | 27300 | 27550 | 27300 | 1472 |
| 623 | 20230907 | 090300 | 519038650 | 27300 | 27300 | 27350 | 27250 | 3923 |
| 624 | 20230907 | 090200 | 412004550 | 27300 | 27400 | 27450 | 27300 | 1924 |
| 625 | 20230907 | 090100 | 359399900 | 27400 | 27200 | 27400 | 27150 | 2773 |
| 626 | 20230907 | 090000 | 283831600 | 27200 | 27300 | 27400 | 27100 | 10147 |