34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 3 | 20230905 | 192500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230905 | 192400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230905 | 192300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230905 | 192200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230905 | 192100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230905 | 192000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230905 | 191900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230905 | 191800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230905 | 191700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230905 | 191600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230905 | 191500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230905 | 191400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230905 | 191300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230905 | 191200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230905 | 191100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230905 | 191000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230905 | 190900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230905 | 190800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230905 | 190700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230905 | 190600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230905 | 190500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230905 | 190400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230905 | 190300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230905 | 190200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230905 | 190100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230905 | 190000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230905 | 185900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230905 | 185800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230905 | 185700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230905 | 185600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 33 | 20230905 | 185500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230905 | 185400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230905 | 185300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230905 | 185200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230905 | 185100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230905 | 185000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230905 | 184900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230905 | 184800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230905 | 184700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230905 | 184600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230905 | 184500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230905 | 184400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230905 | 184300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230905 | 184200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230905 | 184100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230905 | 184000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230905 | 183900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230905 | 183800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230905 | 183700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230905 | 183600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230905 | 183500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230905 | 183400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230905 | 183300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230905 | 183200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230905 | 183100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230905 | 183000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230905 | 182900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230905 | 182800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230905 | 182700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230905 | 182600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 63 | 20230905 | 182500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230905 | 182400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230905 | 182300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230905 | 182200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230905 | 182100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230905 | 182000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230905 | 181900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230905 | 181800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230905 | 181700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230905 | 181600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230905 | 181500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230905 | 181400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230905 | 181300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230905 | 181200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230905 | 181100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230905 | 181000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230905 | 180900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230905 | 180800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230905 | 180700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230905 | 180600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230905 | 180500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230905 | 180400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230905 | 180300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230905 | 180200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230905 | 180100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230905 | 180000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230905 | 175900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230905 | 175800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230905 | 175700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230905 | 175600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 93 | 20230905 | 175500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230905 | 175400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230905 | 175300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230905 | 175200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230905 | 175100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230905 | 175000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230905 | 174900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230905 | 174800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230905 | 174700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230905 | 174600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230905 | 174500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230905 | 174400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230905 | 174300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230905 | 174200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230905 | 174100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230905 | 174000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230905 | 173900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230905 | 173800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230905 | 173700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230905 | 173600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230905 | 173500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230905 | 173400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230905 | 173300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230905 | 173200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230905 | 173100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230905 | 173000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230905 | 172900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230905 | 172800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230905 | 172700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230905 | 172600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 123 | 20230905 | 172500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230905 | 172400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230905 | 172300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230905 | 172200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230905 | 172100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230905 | 172000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230905 | 171900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230905 | 171800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230905 | 171700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230905 | 171600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230905 | 171500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230905 | 171400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230905 | 171300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230905 | 171200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230905 | 171100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230905 | 171000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230905 | 170900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230905 | 170800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230905 | 170700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230905 | 170600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230905 | 170500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230905 | 170400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230905 | 170300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230905 | 170200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230905 | 170100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230905 | 170000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230905 | 165900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230905 | 165800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230905 | 165700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230905 | 165600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 153 | 20230905 | 165500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230905 | 165400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230905 | 165300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230905 | 165200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230905 | 165100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230905 | 165000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230905 | 164900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230905 | 164800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230905 | 164700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230905 | 164600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230905 | 164500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230905 | 164400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230905 | 164300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230905 | 164200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230905 | 164100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230905 | 164000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230905 | 163900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230905 | 163800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230905 | 163700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230905 | 163600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230905 | 163500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230905 | 163400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230905 | 163300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230905 | 163200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230905 | 163100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230905 | 163000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230905 | 162900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230905 | 162800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230905 | 162700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230905 | 162600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 183 | 20230905 | 162500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230905 | 162400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230905 | 162300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230905 | 162200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230905 | 162100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230905 | 162000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230905 | 161900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230905 | 161800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230905 | 161700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230905 | 161600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230905 | 161500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230905 | 161400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230905 | 161300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230905 | 161200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230905 | 161100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230905 | 161000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20230905 | 160900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230905 | 160800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230905 | 160700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230905 | 160600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230905 | 160500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230905 | 160400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230905 | 160300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230905 | 160200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230905 | 160100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230905 | 160000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230905 | 155900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20230905 | 155800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20230905 | 155700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20230905 | 155600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 213 | 20230905 | 155500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20230905 | 155400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20230905 | 155300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20230905 | 155200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20230905 | 155100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20230905 | 155000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20230905 | 154900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20230905 | 154800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20230905 | 154700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20230905 | 154600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20230905 | 154500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20230905 | 154400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20230905 | 154300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20230905 | 154200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20230905 | 154100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20230905 | 154000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20230905 | 153900 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20230905 | 153800 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20230905 | 153700 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20230905 | 153600 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20230905 | 153500 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20230905 | 153400 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20230905 | 153300 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20230905 | 153200 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20230905 | 153100 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20230905 | 153000 | 97183988650 | 22750 | 22750 | 22750 | 22750 | 47769 |
| 239 | 20230905 | 152900 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20230905 | 152800 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20230905 | 152700 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20230905 | 152600 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 243 | 20230905 | 152500 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20230905 | 152400 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20230905 | 152300 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20230905 | 152200 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20230905 | 152100 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20230905 | 152000 | 96097243900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20230905 | 151900 | 96097243900 | 22750 | 22750 | 22800 | 22700 | 14241 |
| 250 | 20230905 | 151800 | 95772879500 | 22800 | 22750 | 22800 | 22700 | 7994 |
| 251 | 20230905 | 151700 | 95591035750 | 22750 | 22800 | 22850 | 22750 | 3951 |
| 252 | 20230905 | 151600 | 95500943750 | 22850 | 22800 | 22850 | 22800 | 3877 |
| 253 | 20230905 | 151500 | 95412483350 | 22850 | 22800 | 22850 | 22750 | 16217 |
| 254 | 20230905 | 151400 | 95042911100 | 22750 | 22800 | 22800 | 22750 | 10759 |
| 255 | 20230905 | 151300 | 94798127100 | 22800 | 22850 | 22850 | 22750 | 8683 |
| 256 | 20230905 | 151200 | 94600178150 | 22850 | 22800 | 22850 | 22800 | 1869 |
| 257 | 20230905 | 151100 | 94557507750 | 22850 | 22800 | 22850 | 22800 | 5865 |
| 258 | 20230905 | 151000 | 94423551250 | 22850 | 22850 | 22850 | 22800 | 581 |
| 259 | 20230905 | 150900 | 94410295950 | 22850 | 22800 | 22850 | 22800 | 3811 |
| 260 | 20230905 | 150800 | 94323392700 | 22850 | 22850 | 22850 | 22800 | 2954 |
| 261 | 20230905 | 150700 | 94255963000 | 22800 | 22850 | 22850 | 22800 | 2214 |
| 262 | 20230905 | 150600 | 94205459550 | 22800 | 22850 | 22850 | 22800 | 2443 |
| 263 | 20230905 | 150500 | 94149703100 | 22800 | 22850 | 22850 | 22800 | 1707 |
| 264 | 20230905 | 150400 | 94110773650 | 22850 | 22850 | 22850 | 22800 | 2444 |
| 265 | 20230905 | 150300 | 94055032050 | 22850 | 22850 | 22900 | 22800 | 10907 |
| 266 | 20230905 | 150200 | 93806011300 | 22850 | 22850 | 22900 | 22850 | 2759 |
| 267 | 20230905 | 150100 | 93742924950 | 22900 | 22900 | 22950 | 22850 | 5765 |
| 268 | 20230905 | 150000 | 93610921100 | 22900 | 22900 | 22950 | 22850 | 7977 |
| 269 | 20230905 | 145900 | 93428486950 | 22900 | 22900 | 22950 | 22800 | 12756 |
| 270 | 20230905 | 145800 | 93136667050 | 22850 | 22850 | 22900 | 22850 | 5643 |
| 271 | 20230905 | 145700 | 93007718950 | 22900 | 22900 | 22950 | 22850 | 1822 |
| 272 | 20230905 | 145600 | 92966018400 | 22950 | 22950 | 22950 | 22850 | 3283 |
| 273 | 20230905 | 145500 | 92890808200 | 22900 | 22900 | 22950 | 22850 | 4872 |
| 274 | 20230905 | 145400 | 92779226500 | 22900 | 22950 | 22950 | 22900 | 8377 |
| 275 | 20230905 | 145300 | 92587373700 | 22950 | 22950 | 22950 | 22900 | 4478 |
| 276 | 20230905 | 145200 | 92484672200 | 22950 | 22950 | 22950 | 22900 | 4153 |
| 277 | 20230905 | 145100 | 92389497150 | 22950 | 22900 | 22950 | 22850 | 8819 |
| 278 | 20230905 | 145000 | 92187532450 | 22900 | 22950 | 22950 | 22900 | 4460 |
| 279 | 20230905 | 144900 | 92085331750 | 22950 | 22900 | 22950 | 22900 | 12291 |
| 280 | 20230905 | 144800 | 91803773350 | 22900 | 22900 | 22900 | 22850 | 5958 |
| 281 | 20230905 | 144700 | 91667338050 | 22900 | 22850 | 22900 | 22850 | 3339 |
| 282 | 20230905 | 144600 | 91590992650 | 22900 | 22850 | 22900 | 22800 | 2802 |
| 283 | 20230905 | 144500 | 91526969850 | 22900 | 22850 | 22900 | 22800 | 3722 |
| 284 | 20230905 | 144400 | 91441952750 | 22850 | 22900 | 22900 | 22800 | 3625 |
| 285 | 20230905 | 144300 | 91359103350 | 22900 | 22800 | 22900 | 22800 | 4848 |
| 286 | 20230905 | 144200 | 91248421850 | 22800 | 22850 | 22850 | 22800 | 1391 |
| 287 | 20230905 | 144100 | 91216640550 | 22850 | 22800 | 22900 | 22750 | 19854 |
| 288 | 20230905 | 144000 | 90763598700 | 22700 | 22750 | 22800 | 22700 | 7460 |
| 289 | 20230905 | 143900 | 90593885600 | 22750 | 22800 | 22850 | 22750 | 13409 |
| 290 | 20230905 | 143800 | 90288158750 | 22800 | 22900 | 22900 | 22800 | 4579 |
| 291 | 20230905 | 143700 | 90183577450 | 22900 | 22850 | 22900 | 22850 | 2608 |
| 292 | 20230905 | 143600 | 90123883500 | 22850 | 22900 | 22950 | 22850 | 2588 |
| 293 | 20230905 | 143500 | 90064631750 | 22900 | 22750 | 22950 | 22750 | 16324 |
| 294 | 20230905 | 143400 | 89691264950 | 22750 | 22750 | 22800 | 22750 | 1084 |
| 295 | 20230905 | 143300 | 89666567200 | 22800 | 22750 | 22800 | 22750 | 776 |
| 296 | 20230905 | 143200 | 89648887100 | 22750 | 22750 | 22800 | 22750 | 3255 |
| 297 | 20230905 | 143100 | 89574816950 | 22800 | 22800 | 22800 | 22750 | 3723 |
| 298 | 20230905 | 143000 | 89489979550 | 22800 | 22750 | 22850 | 22750 | 5407 |
| 299 | 20230905 | 142900 | 89366661500 | 22800 | 22800 | 22800 | 22750 | 7127 |
| 300 | 20230905 | 142800 | 89204477100 | 22800 | 22750 | 22800 | 22750 | 1981 |
| 301 | 20230905 | 142700 | 89159375500 | 22750 | 22750 | 22800 | 22700 | 3743 |
| 302 | 20230905 | 142600 | 89074270250 | 22700 | 22800 | 22800 | 22700 | 11367 |
| 303 | 20230905 | 142500 | 88815638250 | 22800 | 22800 | 22850 | 22750 | 3508 |
| 304 | 20230905 | 142400 | 88735678950 | 22800 | 22800 | 22800 | 22750 | 2526 |
| 305 | 20230905 | 142300 | 88678121600 | 22750 | 22800 | 22800 | 22750 | 3363 |
| 306 | 20230905 | 142200 | 88601478850 | 22800 | 22800 | 22800 | 22750 | 2093 |
| 307 | 20230905 | 142100 | 88553776000 | 22800 | 22800 | 22800 | 22750 | 5431 |
| 308 | 20230905 | 142000 | 88429989850 | 22800 | 22750 | 22800 | 22750 | 1689 |
| 309 | 20230905 | 141900 | 88391494800 | 22800 | 22900 | 22950 | 22750 | 24330 |
| 310 | 20230905 | 141800 | 87836056750 | 22900 | 22950 | 22950 | 22900 | 3039 |
| 311 | 20230905 | 141700 | 87766315950 | 22950 | 22900 | 22950 | 22900 | 4189 |
| 312 | 20230905 | 141600 | 87670279450 | 22900 | 22850 | 22900 | 22850 | 7517 |
| 313 | 20230905 | 141500 | 87498189300 | 22900 | 22950 | 23000 | 22850 | 28696 |
| 314 | 20230905 | 141400 | 86840244600 | 22950 | 22900 | 22950 | 22900 | 2541 |
| 315 | 20230905 | 141300 | 86782004400 | 22900 | 22850 | 22950 | 22850 | 8407 |
| 316 | 20230905 | 141200 | 86589631700 | 22850 | 22850 | 22900 | 22850 | 4154 |
| 317 | 20230905 | 141100 | 86494703350 | 22850 | 22850 | 22900 | 22800 | 3030 |
| 318 | 20230905 | 141000 | 86425470650 | 22900 | 22850 | 22900 | 22800 | 4104 |
| 319 | 20230905 | 140900 | 86331758350 | 22850 | 22850 | 22900 | 22800 | 2352 |
| 320 | 20230905 | 140800 | 86278034500 | 22850 | 22900 | 22950 | 22850 | 8662 |
| 321 | 20230905 | 140700 | 86079814450 | 22900 | 22800 | 22900 | 22750 | 7089 |
| 322 | 20230905 | 140600 | 85917782400 | 22800 | 22750 | 22800 | 22750 | 2323 |
| 323 | 20230905 | 140500 | 85864872200 | 22800 | 22750 | 22800 | 22700 | 3399 |
| 324 | 20230905 | 140400 | 85787541900 | 22750 | 22750 | 22750 | 22700 | 972 |
| 325 | 20230905 | 140300 | 85765442150 | 22750 | 22750 | 22750 | 22700 | 2777 |
| 326 | 20230905 | 140200 | 85702326550 | 22750 | 22700 | 22750 | 22700 | 4515 |
| 327 | 20230905 | 140100 | 85599763250 | 22750 | 22700 | 22750 | 22700 | 4230 |
| 328 | 20230905 | 140000 | 85503725700 | 22700 | 22750 | 22750 | 22700 | 1397 |
| 329 | 20230905 | 135900 | 85472000350 | 22750 | 22750 | 22800 | 22700 | 1006 |
| 330 | 20230905 | 135800 | 85449128800 | 22700 | 22750 | 22750 | 22700 | 1701 |
| 331 | 20230905 | 135700 | 85410468700 | 22700 | 22800 | 22800 | 22700 | 7395 |
| 332 | 20230905 | 135600 | 85242266850 | 22750 | 22800 | 22800 | 22750 | 1134 |
| 333 | 20230905 | 135500 | 85216448000 | 22800 | 22800 | 22800 | 22750 | 1374 |
| 334 | 20230905 | 135400 | 85185148950 | 22800 | 22800 | 22800 | 22750 | 1461 |
| 335 | 20230905 | 135300 | 85151879350 | 22800 | 22750 | 22800 | 22750 | 924 |
| 336 | 20230905 | 135200 | 85130846550 | 22800 | 22750 | 22800 | 22750 | 1001 |
| 337 | 20230905 | 135100 | 85108050150 | 22800 | 22750 | 22800 | 22750 | 1556 |
| 338 | 20230905 | 135000 | 85072647400 | 22800 | 22800 | 22800 | 22700 | 11998 |
| 339 | 20230905 | 134900 | 84799679150 | 22750 | 22750 | 22800 | 22750 | 1098 |
| 340 | 20230905 | 134800 | 84774692450 | 22800 | 22750 | 22800 | 22750 | 1869 |
| 341 | 20230905 | 134700 | 84732108250 | 22800 | 22850 | 22850 | 22750 | 7251 |
| 342 | 20230905 | 134600 | 84566825600 | 22850 | 22800 | 22850 | 22800 | 988 |
| 343 | 20230905 | 134500 | 84544287850 | 22850 | 22950 | 22950 | 22800 | 7359 |
| 344 | 20230905 | 134400 | 84376146150 | 22900 | 22900 | 22950 | 22850 | 7114 |
| 345 | 20230905 | 134300 | 84213241000 | 22900 | 22850 | 22900 | 22850 | 3419 |
| 346 | 20230905 | 134200 | 84135021100 | 22850 | 22950 | 23000 | 22850 | 11844 |
| 347 | 20230905 | 134100 | 83863501950 | 23000 | 22950 | 23050 | 22950 | 65735 |
| 348 | 20230905 | 134000 | 82351649250 | 22900 | 22900 | 22950 | 22900 | 1572 |
| 349 | 20230905 | 133900 | 82315596400 | 22900 | 22900 | 22950 | 22850 | 12421 |
| 350 | 20230905 | 133800 | 82031151450 | 22900 | 22950 | 22950 | 22850 | 7358 |
| 351 | 20230905 | 133700 | 81862561450 | 22950 | 22850 | 22950 | 22800 | 27800 |
| 352 | 20230905 | 133600 | 81226018950 | 22800 | 22850 | 22850 | 22800 | 6583 |
| 353 | 20230905 | 133500 | 81075899300 | 22850 | 22800 | 22850 | 22750 | 5217 |
| 354 | 20230905 | 133400 | 80956954050 | 22800 | 22800 | 22850 | 22750 | 10719 |
| 355 | 20230905 | 133300 | 80712605650 | 22850 | 22850 | 22850 | 22800 | 2660 |
| 356 | 20230905 | 133200 | 80651939550 | 22850 | 22800 | 22850 | 22800 | 1216 |
| 357 | 20230905 | 133100 | 80624197000 | 22800 | 22850 | 22850 | 22800 | 1753 |
| 358 | 20230905 | 133000 | 80584173300 | 22800 | 22850 | 22900 | 22800 | 5811 |
| 359 | 20230905 | 132900 | 80451390500 | 22850 | 22900 | 22900 | 22850 | 7692 |
| 360 | 20230905 | 132800 | 80275502200 | 22900 | 22850 | 22900 | 22850 | 3084 |
| 361 | 20230905 | 132700 | 80204978350 | 22900 | 22850 | 22900 | 22800 | 5036 |
| 362 | 20230905 | 132600 | 80089897850 | 22800 | 22850 | 22850 | 22800 | 7710 |
| 363 | 20230905 | 132500 | 79914014300 | 22850 | 22850 | 22900 | 22800 | 3342 |
| 364 | 20230905 | 132400 | 79837595750 | 22850 | 22850 | 22900 | 22800 | 6213 |
| 365 | 20230905 | 132300 | 79695623650 | 22850 | 22850 | 22900 | 22850 | 7009 |
| 366 | 20230905 | 132200 | 79535446450 | 22850 | 22850 | 22900 | 22800 | 6174 |
| 367 | 20230905 | 132100 | 79394400650 | 22850 | 22950 | 22950 | 22800 | 22580 |
| 368 | 20230905 | 132000 | 78877397950 | 22950 | 22850 | 22950 | 22850 | 30676 |
| 369 | 20230905 | 131900 | 78174517150 | 22900 | 22750 | 22900 | 22700 | 21963 |
| 370 | 20230905 | 131800 | 77673323800 | 22750 | 22800 | 22850 | 22700 | 16668 |
| 371 | 20230905 | 131700 | 77293595100 | 22800 | 22800 | 22850 | 22700 | 40031 |
| 372 | 20230905 | 131600 | 76381391200 | 22800 | 22700 | 22800 | 22650 | 25038 |
| 373 | 20230905 | 131500 | 75811941500 | 22700 | 22550 | 22700 | 22500 | 13417 |
| 374 | 20230905 | 131400 | 75508850150 | 22550 | 22550 | 22600 | 22550 | 1711 |
| 375 | 20230905 | 131300 | 75470266250 | 22550 | 22550 | 22600 | 22550 | 1240 |
| 376 | 20230905 | 131200 | 75442303250 | 22550 | 22500 | 22550 | 22500 | 1398 |
| 377 | 20230905 | 131100 | 75410801650 | 22500 | 22550 | 22550 | 22500 | 2064 |
| 378 | 20230905 | 131000 | 75364331900 | 22550 | 22550 | 22600 | 22550 | 2531 |
| 379 | 20230905 | 130900 | 75307257800 | 22550 | 22600 | 22650 | 22550 | 4075 |
| 380 | 20230905 | 130800 | 75215275600 | 22600 | 22650 | 22650 | 22600 | 1343 |
| 381 | 20230905 | 130700 | 75184912950 | 22650 | 22600 | 22650 | 22550 | 4040 |
| 382 | 20230905 | 130600 | 75093616450 | 22600 | 22450 | 22600 | 22400 | 19656 |
| 383 | 20230905 | 130500 | 74652075450 | 22450 | 22550 | 22550 | 22450 | 3182 |
| 384 | 20230905 | 130400 | 74580479100 | 22500 | 22500 | 22550 | 22500 | 3071 |
| 385 | 20230905 | 130300 | 74511373150 | 22500 | 22550 | 22600 | 22500 | 10073 |
| 386 | 20230905 | 130200 | 74284381300 | 22550 | 22600 | 22650 | 22550 | 10037 |
| 387 | 20230905 | 130100 | 74057776250 | 22650 | 22650 | 22650 | 22600 | 458 |
| 388 | 20230905 | 130000 | 74047424650 | 22600 | 22650 | 22650 | 22600 | 1498 |
| 389 | 20230905 | 125900 | 74013567650 | 22650 | 22650 | 22650 | 22600 | 1124 |
| 390 | 20230905 | 125800 | 73988123800 | 22650 | 22650 | 22650 | 22600 | 189 |
| 391 | 20230905 | 125700 | 73983849650 | 22600 | 22600 | 22650 | 22600 | 3651 |
| 392 | 20230905 | 125600 | 73901305900 | 22650 | 22650 | 22650 | 22600 | 672 |
| 393 | 20230905 | 125500 | 73886101600 | 22650 | 22650 | 22650 | 22600 | 2021 |
| 394 | 20230905 | 125400 | 73840423100 | 22650 | 22650 | 22650 | 22600 | 3367 |
| 395 | 20230905 | 125300 | 73764304900 | 22650 | 22650 | 22650 | 22600 | 1733 |
| 396 | 20230905 | 125200 | 73725121800 | 22650 | 22600 | 22650 | 22600 | 2735 |
| 397 | 20230905 | 125100 | 73663301050 | 22600 | 22600 | 22650 | 22600 | 4037 |
| 398 | 20230905 | 125000 | 73572026500 | 22650 | 22700 | 22750 | 22600 | 15748 |
| 399 | 20230905 | 124900 | 73214912950 | 22700 | 22700 | 22750 | 22700 | 2717 |
| 400 | 20230905 | 124800 | 73153150700 | 22700 | 22700 | 22750 | 22700 | 2339 |
| 401 | 20230905 | 124700 | 73100002900 | 22700 | 22700 | 22750 | 22700 | 2770 |
| 402 | 20230905 | 124600 | 73037119150 | 22750 | 22750 | 22800 | 22700 | 3445 |
| 403 | 20230905 | 124500 | 72958763050 | 22750 | 22750 | 22800 | 22750 | 2949 |
| 404 | 20230905 | 124400 | 72891595200 | 22750 | 22800 | 22800 | 22750 | 851 |
| 405 | 20230905 | 124300 | 72872228500 | 22800 | 22800 | 22800 | 22750 | 921 |
| 406 | 20230905 | 124200 | 72851241100 | 22800 | 22750 | 22800 | 22750 | 1905 |
| 407 | 20230905 | 124100 | 72807892450 | 22750 | 22750 | 22750 | 22700 | 3416 |
| 408 | 20230905 | 124000 | 72730227700 | 22700 | 22700 | 22750 | 22650 | 2358 |
| 409 | 20230905 | 123900 | 72676700300 | 22650 | 22750 | 22750 | 22650 | 3115 |
| 410 | 20230905 | 123800 | 72605961450 | 22750 | 22650 | 22750 | 22650 | 3973 |
| 411 | 20230905 | 123700 | 72515816250 | 22700 | 22700 | 22700 | 22650 | 1559 |
| 412 | 20230905 | 123600 | 72480495900 | 22650 | 22700 | 22750 | 22650 | 4882 |
| 413 | 20230905 | 123500 | 72369659350 | 22750 | 22800 | 22800 | 22700 | 1954 |
| 414 | 20230905 | 123400 | 72325242350 | 22750 | 22800 | 22800 | 22750 | 4073 |
| 415 | 20230905 | 123300 | 72232574050 | 22750 | 22800 | 22850 | 22750 | 5422 |
| 416 | 20230905 | 123200 | 72108891150 | 22850 | 22750 | 22900 | 22750 | 10928 |
| 417 | 20230905 | 123100 | 71859419400 | 22800 | 22750 | 22800 | 22750 | 464 |
| 418 | 20230905 | 123000 | 71848847950 | 22800 | 22800 | 22800 | 22750 | 1647 |
| 419 | 20230905 | 122900 | 71811298300 | 22750 | 22750 | 22800 | 22700 | 4470 |
| 420 | 20230905 | 122800 | 71709674900 | 22750 | 22650 | 22750 | 22650 | 1345 |
| 421 | 20230905 | 122700 | 71679143500 | 22650 | 22700 | 22750 | 22650 | 3146 |
| 422 | 20230905 | 122600 | 71607787850 | 22700 | 22700 | 22750 | 22700 | 3827 |
| 423 | 20230905 | 122500 | 71520914350 | 22700 | 22750 | 22750 | 22700 | 5159 |
| 424 | 20230905 | 122400 | 71403788150 | 22700 | 22750 | 22750 | 22700 | 3671 |
| 425 | 20230905 | 122300 | 71320405100 | 22700 | 22750 | 22800 | 22700 | 2333 |
| 426 | 20230905 | 122200 | 71267355000 | 22800 | 22750 | 22800 | 22700 | 8570 |
| 427 | 20230905 | 122100 | 71072456100 | 22750 | 22800 | 22850 | 22750 | 5545 |
| 428 | 20230905 | 122000 | 70946033050 | 22850 | 22800 | 22850 | 22800 | 1899 |
| 429 | 20230905 | 121900 | 70902724000 | 22850 | 22800 | 22850 | 22800 | 1891 |
| 430 | 20230905 | 121800 | 70859542450 | 22800 | 22800 | 22850 | 22800 | 1957 |
| 431 | 20230905 | 121700 | 70814877750 | 22800 | 22800 | 22850 | 22800 | 1888 |
| 432 | 20230905 | 121600 | 70771815950 | 22800 | 22800 | 22850 | 22800 | 4490 |
| 433 | 20230905 | 121500 | 70669429550 | 22850 | 22850 | 22850 | 22800 | 3181 |
| 434 | 20230905 | 121400 | 70596859200 | 22800 | 22800 | 22850 | 22750 | 5650 |
| 435 | 20230905 | 121300 | 70468028750 | 22800 | 22900 | 22900 | 22800 | 8365 |
| 436 | 20230905 | 121200 | 70277159700 | 22900 | 23000 | 23000 | 22850 | 20207 |
| 437 | 20230905 | 121100 | 69813893300 | 23000 | 22950 | 23000 | 22900 | 9780 |
| 438 | 20230905 | 121000 | 69589542650 | 22950 | 22900 | 22950 | 22900 | 4420 |
| 439 | 20230905 | 120900 | 69488131050 | 22950 | 22900 | 22950 | 22900 | 14851 |
| 440 | 20230905 | 120800 | 69147361550 | 22950 | 22950 | 22950 | 22900 | 15391 |
| 441 | 20230905 | 120700 | 68794413650 | 23000 | 22700 | 23000 | 22700 | 69717 |
| 442 | 20230905 | 120600 | 67198329750 | 22700 | 22700 | 22750 | 22650 | 7983 |
| 443 | 20230905 | 120500 | 67017099250 | 22750 | 22700 | 22750 | 22700 | 1900 |
| 444 | 20230905 | 120400 | 66973949250 | 22750 | 22700 | 22750 | 22700 | 1108 |
| 445 | 20230905 | 120300 | 66948781600 | 22700 | 22700 | 22750 | 22700 | 2726 |
| 446 | 20230905 | 120200 | 66886854950 | 22700 | 22750 | 22800 | 22700 | 6417 |
| 447 | 20230905 | 120100 | 66740880900 | 22750 | 22800 | 22800 | 22750 | 1839 |
| 448 | 20230905 | 120000 | 66699011150 | 22750 | 22750 | 22800 | 22750 | 683 |
| 449 | 20230905 | 115900 | 66683466200 | 22750 | 22750 | 22800 | 22750 | 2066 |
| 450 | 20230905 | 115800 | 66636446800 | 22750 | 22750 | 22750 | 22700 | 5556 |
| 451 | 20230905 | 115700 | 66510086350 | 22750 | 22700 | 22750 | 22700 | 1128 |
| 452 | 20230905 | 115600 | 66484465750 | 22700 | 22750 | 22800 | 22700 | 3015 |
| 453 | 20230905 | 115500 | 66415882850 | 22750 | 22750 | 22800 | 22750 | 3422 |
| 454 | 20230905 | 115400 | 66338007200 | 22750 | 22800 | 22800 | 22750 | 1950 |
| 455 | 20230905 | 115300 | 66293589750 | 22800 | 22700 | 22850 | 22650 | 13103 |
| 456 | 20230905 | 115200 | 65995289200 | 22700 | 22750 | 22800 | 22700 | 4579 |
| 457 | 20230905 | 115100 | 65891258150 | 22750 | 22800 | 22800 | 22750 | 2259 |
| 458 | 20230905 | 115000 | 65839852750 | 22800 | 22800 | 22800 | 22750 | 1483 |
| 459 | 20230905 | 114900 | 65806051550 | 22800 | 22800 | 22800 | 22750 | 2765 |
| 460 | 20230905 | 114800 | 65743074550 | 22800 | 22750 | 22800 | 22700 | 7096 |
| 461 | 20230905 | 114700 | 65581591850 | 22700 | 22650 | 22700 | 22600 | 11403 |
| 462 | 20230905 | 114600 | 65322961050 | 22650 | 22650 | 22700 | 22650 | 5274 |
| 463 | 20230905 | 114500 | 65203489150 | 22650 | 22700 | 22750 | 22650 | 4414 |
| 464 | 20230905 | 114400 | 65103263800 | 22750 | 22750 | 22750 | 22700 | 3920 |
| 465 | 20230905 | 114300 | 65014176800 | 22700 | 22750 | 22800 | 22700 | 13070 |
| 466 | 20230905 | 114200 | 64717109850 | 22750 | 22700 | 22800 | 22700 | 15338 |
| 467 | 20230905 | 114100 | 64368318650 | 22700 | 22700 | 22700 | 22650 | 4223 |
| 468 | 20230905 | 114000 | 64272458350 | 22700 | 22650 | 22700 | 22600 | 6044 |
| 469 | 20230905 | 113900 | 64135630500 | 22700 | 22650 | 22700 | 22650 | 529 |
| 470 | 20230905 | 113800 | 64123637800 | 22700 | 22600 | 22700 | 22550 | 6046 |
| 471 | 20230905 | 113700 | 63986859800 | 22600 | 22600 | 22650 | 22600 | 1900 |
| 472 | 20230905 | 113600 | 63943888650 | 22650 | 22600 | 22700 | 22550 | 5172 |
| 473 | 20230905 | 113500 | 63826777100 | 22600 | 22650 | 22650 | 22600 | 3205 |
| 474 | 20230905 | 113400 | 63754319250 | 22650 | 22650 | 22700 | 22600 | 5678 |
| 475 | 20230905 | 113300 | 63625742750 | 22650 | 22500 | 22700 | 22500 | 24079 |
| 476 | 20230905 | 113200 | 63081467250 | 22500 | 22550 | 22550 | 22500 | 1987 |
| 477 | 20230905 | 113100 | 63036755300 | 22550 | 22550 | 22550 | 22500 | 1501 |
| 478 | 20230905 | 113000 | 63002962600 | 22550 | 22600 | 22600 | 22550 | 3006 |
| 479 | 20230905 | 112900 | 62935166650 | 22550 | 22500 | 22600 | 22500 | 5645 |
| 480 | 20230905 | 112800 | 62807866700 | 22550 | 22500 | 22550 | 22500 | 4783 |
| 481 | 20230905 | 112700 | 62700221600 | 22450 | 22500 | 22500 | 22450 | 1741 |
| 482 | 20230905 | 112600 | 62661119050 | 22500 | 22500 | 22500 | 22450 | 4663 |
| 483 | 20230905 | 112500 | 62556418800 | 22450 | 22500 | 22500 | 22450 | 3381 |
| 484 | 20230905 | 112400 | 62480441400 | 22500 | 22450 | 22500 | 22450 | 3072 |
| 485 | 20230905 | 112300 | 62411471850 | 22500 | 22450 | 22500 | 22450 | 3441 |
| 486 | 20230905 | 112200 | 62334082300 | 22500 | 22400 | 22500 | 22350 | 12812 |
| 487 | 20230905 | 112100 | 62046609400 | 22400 | 22450 | 22450 | 22350 | 21663 |
| 488 | 20230905 | 112000 | 61561352450 | 22450 | 22450 | 22500 | 22400 | 19117 |
| 489 | 20230905 | 111900 | 61132526100 | 22450 | 22500 | 22550 | 22450 | 17660 |
| 490 | 20230905 | 111800 | 60735370700 | 22500 | 22550 | 22600 | 22500 | 2664 |
| 491 | 20230905 | 111700 | 60675330000 | 22600 | 22550 | 22600 | 22500 | 4536 |
| 492 | 20230905 | 111600 | 60573072700 | 22550 | 22600 | 22600 | 22500 | 4227 |
| 493 | 20230905 | 111500 | 60477746600 | 22600 | 22550 | 22600 | 22500 | 11854 |
| 494 | 20230905 | 111400 | 60210691750 | 22550 | 22550 | 22600 | 22550 | 8425 |
| 495 | 20230905 | 111300 | 60020704450 | 22550 | 22600 | 22600 | 22550 | 4078 |
| 496 | 20230905 | 111200 | 59928664900 | 22600 | 22600 | 22650 | 22550 | 3948 |
| 497 | 20230905 | 111100 | 59839458150 | 22650 | 22600 | 22650 | 22500 | 12393 |
| 498 | 20230905 | 111000 | 59559904800 | 22600 | 22650 | 22650 | 22550 | 7606 |
| 499 | 20230905 | 110900 | 59387989550 | 22600 | 22600 | 22650 | 22600 | 1937 |
| 500 | 20230905 | 110800 | 59344139350 | 22600 | 22550 | 22650 | 22550 | 5655 |
| 501 | 20230905 | 110700 | 59216277750 | 22550 | 22550 | 22600 | 22500 | 10352 |
| 502 | 20230905 | 110600 | 58982860300 | 22550 | 22550 | 22600 | 22550 | 6639 |
| 503 | 20230905 | 110500 | 58833144000 | 22600 | 22550 | 22600 | 22550 | 7433 |
| 504 | 20230905 | 110400 | 58665504750 | 22550 | 22600 | 22650 | 22550 | 4792 |
| 505 | 20230905 | 110300 | 58557225750 | 22600 | 22650 | 22650 | 22550 | 24874 |
| 506 | 20230905 | 110200 | 57994846550 | 22650 | 22650 | 22700 | 22650 | 5239 |
| 507 | 20230905 | 110100 | 57876085900 | 22650 | 22700 | 22750 | 22650 | 3214 |
| 508 | 20230905 | 110000 | 57803140900 | 22700 | 22700 | 22750 | 22650 | 12451 |
| 509 | 20230905 | 105900 | 57520365900 | 22700 | 22600 | 22750 | 22600 | 14426 |
| 510 | 20230905 | 105800 | 57193264900 | 22600 | 22650 | 22650 | 22600 | 2500 |
| 511 | 20230905 | 105700 | 57136720200 | 22650 | 22600 | 22700 | 22600 | 8490 |
| 512 | 20230905 | 105600 | 56944523100 | 22600 | 22650 | 22650 | 22600 | 16077 |
| 513 | 20230905 | 105500 | 56581134900 | 22600 | 22650 | 22650 | 22600 | 7010 |
| 514 | 20230905 | 105400 | 56422560150 | 22650 | 22550 | 22650 | 22550 | 8536 |
| 515 | 20230905 | 105300 | 56229771200 | 22550 | 22650 | 22650 | 22550 | 27260 |
| 516 | 20230905 | 105200 | 55613501850 | 22700 | 22700 | 22750 | 22650 | 14751 |
| 517 | 20230905 | 105100 | 55278717950 | 22700 | 22650 | 22750 | 22600 | 16485 |
| 518 | 20230905 | 105000 | 54905002900 | 22650 | 22800 | 22850 | 22600 | 39627 |
| 519 | 20230905 | 104900 | 54005709800 | 22800 | 22800 | 22800 | 22750 | 8172 |
| 520 | 20230905 | 104800 | 53819491250 | 22800 | 22800 | 22800 | 22700 | 13820 |
| 521 | 20230905 | 104700 | 53504981550 | 22800 | 22750 | 22800 | 22650 | 18654 |
| 522 | 20230905 | 104600 | 53081720600 | 22700 | 22700 | 22750 | 22650 | 19613 |
| 523 | 20230905 | 104500 | 52636805500 | 22650 | 22800 | 22850 | 22650 | 25291 |
| 524 | 20230905 | 104400 | 52062247650 | 22750 | 22950 | 22950 | 22750 | 24810 |
| 525 | 20230905 | 104300 | 51495833000 | 22950 | 22850 | 22950 | 22850 | 17747 |
| 526 | 20230905 | 104200 | 51089587450 | 22850 | 22800 | 22900 | 22800 | 14564 |
| 527 | 20230905 | 104100 | 50756866300 | 22850 | 22850 | 22950 | 22800 | 30397 |
| 528 | 20230905 | 104000 | 50061604550 | 22850 | 22700 | 22900 | 22650 | 34389 |
| 529 | 20230905 | 103900 | 49277112700 | 22700 | 22650 | 22700 | 22600 | 45350 |
| 530 | 20230905 | 103800 | 48250201200 | 22650 | 22800 | 22800 | 22650 | 38321 |
| 531 | 20230905 | 103700 | 47380578050 | 22750 | 22850 | 22900 | 22750 | 46293 |
| 532 | 20230905 | 103600 | 46325394550 | 22850 | 22950 | 22950 | 22800 | 41737 |
| 533 | 20230905 | 103500 | 45371069350 | 22900 | 22950 | 23050 | 22850 | 63279 |
| 534 | 20230905 | 103400 | 43920707500 | 23000 | 23000 | 23150 | 22950 | 48812 |
| 535 | 20230905 | 103300 | 42797501400 | 22950 | 23200 | 23200 | 22900 | 106310 |
| 536 | 20230905 | 103200 | 40345340700 | 23200 | 23100 | 23200 | 23000 | 92266 |
| 537 | 20230905 | 103100 | 38214545000 | 23150 | 23050 | 23250 | 22950 | 181656 |
| 538 | 20230905 | 103000 | 34013248100 | 23050 | 22750 | 23100 | 22700 | 156631 |
| 539 | 20230905 | 102900 | 30417672700 | 22750 | 22700 | 22750 | 22650 | 16433 |
| 540 | 20230905 | 102800 | 30044553550 | 22700 | 22800 | 22850 | 22700 | 27935 |
| 541 | 20230905 | 102700 | 29408811550 | 22850 | 22800 | 22850 | 22700 | 45904 |
| 542 | 20230905 | 102600 | 28362586950 | 22850 | 22800 | 22850 | 22750 | 57211 |
| 543 | 20230905 | 102500 | 27056639600 | 22800 | 22750 | 22850 | 22700 | 35795 |
| 544 | 20230905 | 102400 | 26241141950 | 22750 | 22700 | 22800 | 22700 | 45722 |
| 545 | 20230905 | 102300 | 25200447000 | 22700 | 22750 | 22750 | 22600 | 36260 |
| 546 | 20230905 | 102200 | 24377263750 | 22750 | 22550 | 22750 | 22500 | 58639 |
| 547 | 20230905 | 102100 | 23048286550 | 22550 | 22750 | 22800 | 22450 | 59225 |
| 548 | 20230905 | 102000 | 21707685050 | 22750 | 22450 | 22750 | 22400 | 84596 |
| 549 | 20230905 | 101900 | 19795340850 | 22500 | 22500 | 22600 | 22450 | 53936 |
| 550 | 20230905 | 101800 | 18580565050 | 22500 | 22450 | 22500 | 22400 | 11499 |
| 551 | 20230905 | 101700 | 18322386950 | 22450 | 22450 | 22450 | 22350 | 7258 |
| 552 | 20230905 | 101600 | 18159670200 | 22450 | 22450 | 22450 | 22350 | 4788 |
| 553 | 20230905 | 101500 | 18052411400 | 22400 | 22450 | 22450 | 22400 | 6499 |
| 554 | 20230905 | 101400 | 17906664900 | 22400 | 22350 | 22450 | 22350 | 5011 |
| 555 | 20230905 | 101300 | 17794362150 | 22400 | 22400 | 22450 | 22350 | 6170 |
| 556 | 20230905 | 101200 | 17656083100 | 22400 | 22450 | 22450 | 22350 | 6046 |
| 557 | 20230905 | 101100 | 17520658250 | 22450 | 22350 | 22450 | 22350 | 27625 |
| 558 | 20230905 | 101000 | 16901026200 | 22350 | 22350 | 22400 | 22250 | 5096 |
| 559 | 20230905 | 100900 | 16787259300 | 22250 | 22400 | 22450 | 22200 | 22337 |
| 560 | 20230905 | 100800 | 16288048350 | 22400 | 22350 | 22450 | 22350 | 14219 |
| 561 | 20230905 | 100700 | 15969496550 | 22400 | 22350 | 22400 | 22350 | 8888 |
| 562 | 20230905 | 100600 | 15770667500 | 22350 | 22450 | 22450 | 22350 | 8084 |
| 563 | 20230905 | 100500 | 15589599400 | 22400 | 22150 | 22450 | 22150 | 35607 |
| 564 | 20230905 | 100400 | 14794656950 | 22150 | 22200 | 22200 | 22150 | 2702 |
| 565 | 20230905 | 100300 | 14734749100 | 22200 | 22200 | 22200 | 22150 | 1552 |
| 566 | 20230905 | 100200 | 14700361500 | 22150 | 22100 | 22200 | 22100 | 1871 |
| 567 | 20230905 | 100100 | 14658957300 | 22150 | 22150 | 22150 | 22100 | 7879 |
| 568 | 20230905 | 100000 | 14484736450 | 22150 | 22250 | 22250 | 22150 | 19283 |
| 569 | 20230905 | 095900 | 14056765300 | 22300 | 22300 | 22350 | 22250 | 17579 |
| 570 | 20230905 | 095800 | 13664956650 | 22300 | 22250 | 22300 | 22250 | 6935 |
| 571 | 20230905 | 095700 | 13510386250 | 22250 | 22250 | 22300 | 22200 | 3535 |
| 572 | 20230905 | 095600 | 13431712600 | 22250 | 22250 | 22300 | 22250 | 9047 |
| 573 | 20230905 | 095500 | 13230399500 | 22300 | 22250 | 22300 | 22250 | 3212 |
| 574 | 20230905 | 095400 | 13158897350 | 22250 | 22200 | 22300 | 22200 | 10142 |
| 575 | 20230905 | 095300 | 12933250800 | 22250 | 22200 | 22300 | 22200 | 6962 |
| 576 | 20230905 | 095200 | 12778430350 | 22200 | 22250 | 22300 | 22200 | 11163 |
| 577 | 20230905 | 095100 | 12530323850 | 22200 | 22350 | 22400 | 22200 | 24598 |
| 578 | 20230905 | 095000 | 11981991450 | 22400 | 22350 | 22450 | 22300 | 38744 |
| 579 | 20230905 | 094900 | 11114415200 | 22350 | 22300 | 22400 | 22250 | 40894 |
| 580 | 20230905 | 094800 | 10201255450 | 22200 | 22250 | 22300 | 22200 | 25784 |
| 581 | 20230905 | 094700 | 9627733950 | 22250 | 22200 | 22250 | 22150 | 15561 |
| 582 | 20230905 | 094600 | 9281654950 | 22200 | 22100 | 22250 | 22050 | 32202 |
| 583 | 20230905 | 094500 | 8568150200 | 22100 | 22050 | 22100 | 22000 | 10095 |
| 584 | 20230905 | 094400 | 8345678150 | 22050 | 21900 | 22050 | 21850 | 9469 |
| 585 | 20230905 | 094300 | 8137873200 | 21900 | 21850 | 21900 | 21850 | 878 |
| 586 | 20230905 | 094200 | 8118679950 | 21850 | 21850 | 21900 | 21850 | 4588 |
| 587 | 20230905 | 094100 | 8018420650 | 21850 | 21900 | 21950 | 21850 | 4232 |
| 588 | 20230905 | 094000 | 7925787150 | 21900 | 21900 | 21950 | 21900 | 4459 |
| 589 | 20230905 | 093900 | 7828132100 | 21900 | 22000 | 22000 | 21900 | 16084 |
| 590 | 20230905 | 093800 | 7475207350 | 22000 | 21950 | 22050 | 21900 | 10427 |
| 591 | 20230905 | 093700 | 7246033750 | 21950 | 21850 | 21950 | 21800 | 4542 |
| 592 | 20230905 | 093600 | 7146645400 | 21850 | 21800 | 21900 | 21800 | 2489 |
| 593 | 20230905 | 093500 | 7092264700 | 21800 | 21800 | 21850 | 21750 | 2868 |
| 594 | 20230905 | 093400 | 7029783800 | 21800 | 21750 | 21850 | 21750 | 6538 |
| 595 | 20230905 | 093300 | 6887257550 | 21800 | 21750 | 21800 | 21750 | 3714 |
| 596 | 20230905 | 093200 | 6806433200 | 21750 | 21750 | 21800 | 21700 | 2256 |
| 597 | 20230905 | 093100 | 6757402100 | 21750 | 21800 | 21800 | 21700 | 5310 |
| 598 | 20230905 | 093000 | 6641901900 | 21750 | 21750 | 21800 | 21750 | 3752 |
| 599 | 20230905 | 092900 | 6560283600 | 21750 | 21850 | 21850 | 21750 | 3051 |
| 600 | 20230905 | 092800 | 6493801900 | 21800 | 21900 | 21900 | 21750 | 6004 |
| 601 | 20230905 | 092700 | 6362684850 | 21900 | 21900 | 21900 | 21850 | 1996 |
| 602 | 20230905 | 092600 | 6318983150 | 21900 | 21750 | 21900 | 21700 | 12109 |
| 603 | 20230905 | 092500 | 6055445650 | 21700 | 21750 | 21750 | 21700 | 3609 |
| 604 | 20230905 | 092400 | 5976951700 | 21750 | 21700 | 21750 | 21700 | 5262 |
| 605 | 20230905 | 092300 | 5862585700 | 21750 | 21800 | 21800 | 21700 | 5149 |
| 606 | 20230905 | 092200 | 5750584700 | 21800 | 21800 | 21850 | 21750 | 5751 |
| 607 | 20230905 | 092100 | 5625438600 | 21800 | 21800 | 21850 | 21750 | 3273 |
| 608 | 20230905 | 092000 | 5554094600 | 21800 | 21800 | 21900 | 21800 | 3400 |
| 609 | 20230905 | 091900 | 5479837950 | 21800 | 21850 | 21900 | 21800 | 1775 |
| 610 | 20230905 | 091800 | 5441073500 | 21800 | 21800 | 21900 | 21750 | 8227 |
| 611 | 20230905 | 091700 | 5261592300 | 21750 | 21800 | 21800 | 21750 | 3976 |
| 612 | 20230905 | 091600 | 5175105400 | 21800 | 21800 | 21850 | 21750 | 10206 |
| 613 | 20230905 | 091500 | 4952456100 | 21800 | 21850 | 21900 | 21800 | 14967 |
| 614 | 20230905 | 091400 | 4625485800 | 21850 | 21900 | 21900 | 21850 | 6577 |
| 615 | 20230905 | 091300 | 4481613400 | 21900 | 21900 | 21950 | 21850 | 4721 |
| 616 | 20230905 | 091200 | 4378283900 | 21900 | 21950 | 21950 | 21850 | 9633 |
| 617 | 20230905 | 091100 | 4167508550 | 21950 | 22000 | 22000 | 21900 | 6828 |
| 618 | 20230905 | 091000 | 4017607700 | 22000 | 22000 | 22100 | 21950 | 8344 |
| 619 | 20230905 | 090900 | 3833840800 | 22050 | 22100 | 22100 | 22000 | 12674 |
| 620 | 20230905 | 090800 | 3554139850 | 22100 | 21900 | 22100 | 21900 | 14025 |
| 621 | 20230905 | 090700 | 3245563150 | 21900 | 22050 | 22050 | 21850 | 12041 |
| 622 | 20230905 | 090600 | 2981229350 | 22050 | 21900 | 22100 | 21850 | 18169 |
| 623 | 20230905 | 090500 | 2581493150 | 21900 | 21900 | 21950 | 21850 | 7170 |
| 624 | 20230905 | 090400 | 2424435850 | 21900 | 22000 | 22000 | 21900 | 7149 |
| 625 | 20230905 | 090300 | 2267599800 | 21950 | 21800 | 22000 | 21800 | 11288 |
| 626 | 20230905 | 090200 | 2020105350 | 21850 | 21900 | 21950 | 21800 | 21162 |
| 627 | 20230905 | 090100 | 1557440350 | 21850 | 21800 | 21950 | 21750 | 22178 |
| 628 | 20230905 | 090000 | 1072854550 | 21750 | 21700 | 21800 | 21550 | 44089 |