34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 3 | 20230907 | 192700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230907 | 192600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230907 | 192500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230907 | 192400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230907 | 192300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230907 | 192200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230907 | 192100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230907 | 192000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230907 | 191900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230907 | 191800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230907 | 191700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230907 | 191600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230907 | 191500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230907 | 191400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230907 | 191300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230907 | 191200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230907 | 191100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230907 | 191000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230907 | 190900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230907 | 190800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230907 | 190700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230907 | 190600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230907 | 190500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230907 | 190400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230907 | 190300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230907 | 190200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230907 | 190100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230907 | 190000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230907 | 185900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230907 | 185800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 33 | 20230907 | 185700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230907 | 185600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230907 | 185500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230907 | 185400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230907 | 185300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230907 | 185200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230907 | 185100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230907 | 185000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230907 | 184900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230907 | 184800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230907 | 184700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230907 | 184600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230907 | 184500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230907 | 184400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230907 | 184300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230907 | 184200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230907 | 184100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230907 | 184000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230907 | 183900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230907 | 183800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230907 | 183700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230907 | 183600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230907 | 183500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230907 | 183400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230907 | 183300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230907 | 183200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230907 | 183100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230907 | 183000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230907 | 182900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230907 | 182800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 63 | 20230907 | 182700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230907 | 182600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230907 | 182500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230907 | 182400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230907 | 182300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230907 | 182200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230907 | 182100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230907 | 182000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230907 | 181900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230907 | 181800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230907 | 181700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230907 | 181600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230907 | 181500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230907 | 181400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230907 | 181300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230907 | 181200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230907 | 181100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230907 | 181000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230907 | 180900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230907 | 180800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230907 | 180700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230907 | 180600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230907 | 180500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230907 | 180400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230907 | 180300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230907 | 180200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230907 | 180100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230907 | 180000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230907 | 175900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230907 | 175800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 93 | 20230907 | 175700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230907 | 175600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230907 | 175500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230907 | 175400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230907 | 175300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230907 | 175200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230907 | 175100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230907 | 175000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230907 | 174900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230907 | 174800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230907 | 174700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230907 | 174600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230907 | 174500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230907 | 174400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230907 | 174300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230907 | 174200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230907 | 174100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230907 | 174000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230907 | 173900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230907 | 173800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230907 | 173700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230907 | 173600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230907 | 173500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230907 | 173400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230907 | 173300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230907 | 173200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230907 | 173100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230907 | 173000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230907 | 172900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230907 | 172800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 123 | 20230907 | 172700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230907 | 172600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230907 | 172500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230907 | 172400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230907 | 172300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230907 | 172200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230907 | 172100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230907 | 172000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230907 | 171900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230907 | 171800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230907 | 171700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230907 | 171600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230907 | 171500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230907 | 171400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230907 | 171300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230907 | 171200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230907 | 171100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230907 | 171000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230907 | 170900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230907 | 170800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230907 | 170700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230907 | 170600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230907 | 170500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230907 | 170400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230907 | 170300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230907 | 170200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230907 | 170100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230907 | 170000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230907 | 165900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230907 | 165800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 153 | 20230907 | 165700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230907 | 165600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230907 | 165500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230907 | 165400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230907 | 165300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230907 | 165200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230907 | 165100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230907 | 165000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230907 | 164900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230907 | 164800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230907 | 164700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230907 | 164600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230907 | 164500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230907 | 164400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230907 | 164300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230907 | 164200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230907 | 164100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230907 | 164000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230907 | 163900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230907 | 163800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230907 | 163700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230907 | 163600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230907 | 163500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230907 | 163400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230907 | 163300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230907 | 163200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230907 | 163100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230907 | 163000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230907 | 162900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230907 | 162800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 183 | 20230907 | 162700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230907 | 162600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230907 | 162500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230907 | 162400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230907 | 162300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230907 | 162200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230907 | 162100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230907 | 162000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230907 | 161900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230907 | 161800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230907 | 161700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230907 | 161600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230907 | 161500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230907 | 161400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230907 | 161300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230907 | 161200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230907 | 161100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230907 | 161000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230907 | 160900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230907 | 160800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230907 | 160700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230907 | 160600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230907 | 160500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230907 | 160400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230907 | 160300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230907 | 160200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230907 | 160100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230907 | 160000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230907 | 155900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230907 | 155800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 213 | 20230907 | 155700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230907 | 155600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230907 | 155500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230907 | 155400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230907 | 155300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230907 | 155200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230907 | 155100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230907 | 155000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230907 | 154900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230907 | 154800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230907 | 154700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230907 | 154600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230907 | 154500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230907 | 154400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230907 | 154300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230907 | 154200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230907 | 154100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230907 | 154000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230907 | 153900 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230907 | 153800 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230907 | 153700 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230907 | 153600 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20230907 | 153500 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20230907 | 153400 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20230907 | 153300 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20230907 | 153200 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20230907 | 153100 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20230907 | 153000 | 68497925850 | 22550 | 22550 | 22550 | 22550 | 32126 |
| 241 | 20230907 | 152900 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20230907 | 152800 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 243 | 20230907 | 152700 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20230907 | 152600 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230907 | 152500 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230907 | 152400 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230907 | 152300 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230907 | 152200 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230907 | 152100 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20230907 | 152000 | 67773484550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20230907 | 151900 | 67773484550 | 22550 | 22500 | 22550 | 22500 | 2786 |
| 252 | 20230907 | 151800 | 67710786400 | 22500 | 22550 | 22550 | 22500 | 3439 |
| 253 | 20230907 | 151700 | 67633348650 | 22550 | 22500 | 22550 | 22450 | 8459 |
| 254 | 20230907 | 151600 | 67443025200 | 22500 | 22450 | 22500 | 22450 | 2693 |
| 255 | 20230907 | 151500 | 67382476800 | 22500 | 22500 | 22500 | 22450 | 1130 |
| 256 | 20230907 | 151400 | 67357068100 | 22450 | 22500 | 22500 | 22450 | 4671 |
| 257 | 20230907 | 151300 | 67252173050 | 22500 | 22500 | 22500 | 22450 | 1627 |
| 258 | 20230907 | 151200 | 67215611400 | 22450 | 22450 | 22500 | 22450 | 1510 |
| 259 | 20230907 | 151100 | 67181703100 | 22500 | 22450 | 22500 | 22450 | 2105 |
| 260 | 20230907 | 151000 | 67134395750 | 22450 | 22400 | 22500 | 22400 | 1506 |
| 261 | 20230907 | 150900 | 67100600650 | 22450 | 22500 | 22500 | 22400 | 5773 |
| 262 | 20230907 | 150800 | 66971197300 | 22450 | 22500 | 22500 | 22400 | 4818 |
| 263 | 20230907 | 150700 | 66863028900 | 22450 | 22500 | 22500 | 22450 | 1720 |
| 264 | 20230907 | 150600 | 66824404450 | 22500 | 22450 | 22500 | 22450 | 5286 |
| 265 | 20230907 | 150500 | 66705722400 | 22450 | 22550 | 22550 | 22450 | 13649 |
| 266 | 20230907 | 150400 | 66398293950 | 22600 | 22550 | 22600 | 22550 | 863 |
| 267 | 20230907 | 150300 | 66378828700 | 22600 | 22600 | 22600 | 22550 | 2856 |
| 268 | 20230907 | 150200 | 66314394500 | 22600 | 22550 | 22600 | 22550 | 1204 |
| 269 | 20230907 | 150100 | 66287236400 | 22600 | 22600 | 22600 | 22550 | 1435 |
| 270 | 20230907 | 150000 | 66254842750 | 22550 | 22550 | 22600 | 22550 | 3430 |
| 271 | 20230907 | 145900 | 66177474300 | 22600 | 22600 | 22650 | 22600 | 1928 |
| 272 | 20230907 | 145800 | 66133872300 | 22600 | 22600 | 22650 | 22550 | 1346 |
| 273 | 20230907 | 145700 | 66103454250 | 22600 | 22650 | 22650 | 22600 | 1980 |
| 274 | 20230907 | 145600 | 66058698150 | 22600 | 22600 | 22650 | 22550 | 1072 |
| 275 | 20230907 | 145500 | 66034462300 | 22600 | 22600 | 22600 | 22550 | 4321 |
| 276 | 20230907 | 145400 | 65936904850 | 22550 | 22550 | 22600 | 22550 | 5819 |
| 277 | 20230907 | 145300 | 65805678900 | 22550 | 22550 | 22600 | 22550 | 454 |
| 278 | 20230907 | 145200 | 65795428550 | 22550 | 22600 | 22600 | 22550 | 1612 |
| 279 | 20230907 | 145100 | 65759075650 | 22600 | 22550 | 22600 | 22550 | 2843 |
| 280 | 20230907 | 145000 | 65694904150 | 22600 | 22500 | 22600 | 22500 | 2231 |
| 281 | 20230907 | 144900 | 65644562300 | 22550 | 22550 | 22550 | 22500 | 1017 |
| 282 | 20230907 | 144800 | 65621669450 | 22550 | 22450 | 22550 | 22450 | 7596 |
| 283 | 20230907 | 144700 | 65450675650 | 22450 | 22450 | 22500 | 22450 | 457 |
| 284 | 20230907 | 144600 | 65440412300 | 22450 | 22500 | 22500 | 22450 | 1774 |
| 285 | 20230907 | 144500 | 65400575800 | 22450 | 22450 | 22500 | 22450 | 2575 |
| 286 | 20230907 | 144400 | 65342751700 | 22450 | 22450 | 22500 | 22450 | 1271 |
| 287 | 20230907 | 144300 | 65314200800 | 22450 | 22450 | 22500 | 22450 | 2147 |
| 288 | 20230907 | 144200 | 65265980550 | 22450 | 22450 | 22500 | 22450 | 3537 |
| 289 | 20230907 | 144100 | 65186567300 | 22450 | 22500 | 22500 | 22450 | 4927 |
| 290 | 20230907 | 144000 | 65075856300 | 22500 | 22450 | 22550 | 22450 | 2404 |
| 291 | 20230907 | 143900 | 65021775000 | 22500 | 22500 | 22500 | 22450 | 2238 |
| 292 | 20230907 | 143800 | 64971516600 | 22500 | 22450 | 22500 | 22450 | 489 |
| 293 | 20230907 | 143700 | 64960524450 | 22450 | 22550 | 22550 | 22450 | 4390 |
| 294 | 20230907 | 143600 | 64861864250 | 22550 | 22500 | 22550 | 22450 | 5900 |
| 295 | 20230907 | 143500 | 64728921300 | 22500 | 22500 | 22550 | 22450 | 1720 |
| 296 | 20230907 | 143400 | 64690217550 | 22500 | 22500 | 22550 | 22500 | 4106 |
| 297 | 20230907 | 143300 | 64597832000 | 22500 | 22500 | 22550 | 22500 | 863 |
| 298 | 20230907 | 143200 | 64578393300 | 22550 | 22500 | 22550 | 22500 | 1370 |
| 299 | 20230907 | 143100 | 64547536800 | 22550 | 22500 | 22550 | 22500 | 1255 |
| 300 | 20230907 | 143000 | 64519271150 | 22550 | 22500 | 22550 | 22450 | 5078 |
| 301 | 20230907 | 142900 | 64405007400 | 22450 | 22450 | 22500 | 22450 | 4204 |
| 302 | 20230907 | 142800 | 64310625500 | 22450 | 22500 | 22500 | 22450 | 5112 |
| 303 | 20230907 | 142700 | 64195844850 | 22500 | 22450 | 22500 | 22450 | 2066 |
| 304 | 20230907 | 142600 | 64149454250 | 22500 | 22400 | 22500 | 22400 | 5016 |
| 305 | 20230907 | 142500 | 64036856050 | 22400 | 22550 | 22550 | 22400 | 45749 |
| 306 | 20230907 | 142400 | 63008753300 | 22500 | 22600 | 22600 | 22500 | 7893 |
| 307 | 20230907 | 142300 | 62830743750 | 22600 | 22600 | 22600 | 22550 | 455 |
| 308 | 20230907 | 142200 | 62820466400 | 22600 | 22600 | 22600 | 22550 | 935 |
| 309 | 20230907 | 142100 | 62799340000 | 22600 | 22600 | 22600 | 22550 | 1578 |
| 310 | 20230907 | 142000 | 62763729150 | 22550 | 22600 | 22600 | 22550 | 3507 |
| 311 | 20230907 | 141900 | 62684636800 | 22550 | 22650 | 22650 | 22550 | 3750 |
| 312 | 20230907 | 141800 | 62599908750 | 22600 | 22650 | 22650 | 22600 | 3532 |
| 313 | 20230907 | 141700 | 62520056800 | 22650 | 22600 | 22650 | 22600 | 775 |
| 314 | 20230907 | 141600 | 62502534900 | 22650 | 22600 | 22650 | 22600 | 955 |
| 315 | 20230907 | 141500 | 62480933000 | 22650 | 22650 | 22650 | 22600 | 979 |
| 316 | 20230907 | 141400 | 62458790950 | 22600 | 22600 | 22650 | 22600 | 979 |
| 317 | 20230907 | 141300 | 62436652250 | 22650 | 22600 | 22650 | 22600 | 1437 |
| 318 | 20230907 | 141200 | 62404145600 | 22650 | 22650 | 22650 | 22600 | 870 |
| 319 | 20230907 | 141100 | 62384469850 | 22650 | 22600 | 22650 | 22600 | 3508 |
| 320 | 20230907 | 141000 | 62305160750 | 22600 | 22650 | 22650 | 22600 | 2719 |
| 321 | 20230907 | 140900 | 62243707600 | 22650 | 22650 | 22650 | 22600 | 1101 |
| 322 | 20230907 | 140800 | 62218794600 | 22650 | 22600 | 22650 | 22600 | 759 |
| 323 | 20230907 | 140700 | 62201617550 | 22600 | 22600 | 22650 | 22550 | 4637 |
| 324 | 20230907 | 140600 | 62096817750 | 22600 | 22550 | 22600 | 22550 | 4116 |
| 325 | 20230907 | 140500 | 62003991550 | 22550 | 22500 | 22600 | 22500 | 5541 |
| 326 | 20230907 | 140400 | 61879116250 | 22550 | 22550 | 22550 | 22500 | 2521 |
| 327 | 20230907 | 140300 | 61822331800 | 22550 | 22550 | 22600 | 22500 | 1994 |
| 328 | 20230907 | 140200 | 61777358150 | 22550 | 22550 | 22600 | 22550 | 3076 |
| 329 | 20230907 | 140100 | 61707984250 | 22600 | 22550 | 22650 | 22550 | 6189 |
| 330 | 20230907 | 140000 | 61568096200 | 22550 | 22600 | 22600 | 22500 | 2179 |
| 331 | 20230907 | 135900 | 61518962000 | 22600 | 22550 | 22600 | 22550 | 3670 |
| 332 | 20230907 | 135800 | 61436184850 | 22550 | 22500 | 22600 | 22500 | 2102 |
| 333 | 20230907 | 135700 | 61388771500 | 22550 | 22550 | 22600 | 22500 | 4639 |
| 334 | 20230907 | 135600 | 61284159050 | 22600 | 22550 | 22600 | 22550 | 1127 |
| 335 | 20230907 | 135500 | 61258726450 | 22600 | 22550 | 22600 | 22500 | 959 |
| 336 | 20230907 | 135400 | 61237090050 | 22550 | 22550 | 22550 | 22500 | 3400 |
| 337 | 20230907 | 135300 | 61160426150 | 22550 | 22550 | 22550 | 22500 | 4482 |
| 338 | 20230907 | 135200 | 61059500550 | 22550 | 22550 | 22550 | 22500 | 22897 |
| 339 | 20230907 | 135100 | 60543602500 | 22550 | 22600 | 22600 | 22550 | 5948 |
| 340 | 20230907 | 135000 | 60409458950 | 22600 | 22550 | 22600 | 22550 | 2896 |
| 341 | 20230907 | 134900 | 60344142850 | 22600 | 22550 | 22600 | 22550 | 2787 |
| 342 | 20230907 | 134800 | 60281273950 | 22600 | 22600 | 22650 | 22550 | 5351 |
| 343 | 20230907 | 134700 | 60160348750 | 22600 | 22600 | 22650 | 22600 | 15119 |
| 344 | 20230907 | 134600 | 59818658000 | 22600 | 22650 | 22700 | 22600 | 5037 |
| 345 | 20230907 | 134500 | 59704693250 | 22600 | 22600 | 22700 | 22600 | 6305 |
| 346 | 20230907 | 134400 | 59562024500 | 22650 | 22700 | 22750 | 22600 | 32983 |
| 347 | 20230907 | 134300 | 58814405400 | 22700 | 22750 | 22750 | 22700 | 7631 |
| 348 | 20230907 | 134200 | 58640920500 | 22750 | 22800 | 22800 | 22750 | 2008 |
| 349 | 20230907 | 134100 | 58595236300 | 22750 | 22750 | 22800 | 22750 | 1379 |
| 350 | 20230907 | 134000 | 58563853200 | 22750 | 22750 | 22800 | 22750 | 1570 |
| 351 | 20230907 | 133900 | 58528133800 | 22750 | 22750 | 22800 | 22750 | 1764 |
| 352 | 20230907 | 133800 | 58487990900 | 22750 | 22750 | 22800 | 22750 | 1083 |
| 353 | 20230907 | 133700 | 58463329850 | 22800 | 22800 | 22800 | 22750 | 3279 |
| 354 | 20230907 | 133600 | 58388682050 | 22750 | 22750 | 22800 | 22750 | 1855 |
| 355 | 20230907 | 133500 | 58346463600 | 22750 | 22750 | 22800 | 22700 | 6987 |
| 356 | 20230907 | 133400 | 58187601500 | 22750 | 22750 | 22800 | 22750 | 5706 |
| 357 | 20230907 | 133300 | 58057779300 | 22750 | 22750 | 22800 | 22750 | 4629 |
| 358 | 20230907 | 133200 | 57952460450 | 22750 | 22800 | 22850 | 22750 | 9084 |
| 359 | 20230907 | 133100 | 57745415450 | 22800 | 22800 | 22850 | 22800 | 1960 |
| 360 | 20230907 | 133000 | 57700680350 | 22800 | 22850 | 22900 | 22800 | 4893 |
| 361 | 20230907 | 132900 | 57588861950 | 22900 | 22900 | 22900 | 22850 | 353 |
| 362 | 20230907 | 132800 | 57580778900 | 22900 | 22900 | 22950 | 22900 | 2822 |
| 363 | 20230907 | 132700 | 57516134050 | 22900 | 22900 | 22950 | 22850 | 2040 |
| 364 | 20230907 | 132600 | 57469432750 | 22850 | 22850 | 22950 | 22850 | 3825 |
| 365 | 20230907 | 132500 | 57381835400 | 22900 | 22950 | 22950 | 22850 | 2085 |
| 366 | 20230907 | 132400 | 57334063950 | 22900 | 22900 | 22900 | 22850 | 3996 |
| 367 | 20230907 | 132300 | 57242569950 | 22850 | 22900 | 22900 | 22850 | 869 |
| 368 | 20230907 | 132200 | 57222694200 | 22900 | 22850 | 22900 | 22850 | 231 |
| 369 | 20230907 | 132100 | 57217405900 | 22850 | 22950 | 22950 | 22850 | 2089 |
| 370 | 20230907 | 132000 | 57169609900 | 22950 | 22900 | 22950 | 22850 | 5654 |
| 371 | 20230907 | 131900 | 57040129850 | 22900 | 22850 | 22900 | 22850 | 6271 |
| 372 | 20230907 | 131800 | 56896824100 | 22800 | 22850 | 22850 | 22800 | 929 |
| 373 | 20230907 | 131700 | 56875604250 | 22850 | 22800 | 22850 | 22800 | 1765 |
| 374 | 20230907 | 131600 | 56835302900 | 22800 | 22800 | 22850 | 22800 | 1544 |
| 375 | 20230907 | 131500 | 56800046500 | 22800 | 22850 | 22850 | 22800 | 2524 |
| 376 | 20230907 | 131400 | 56742486900 | 22850 | 22850 | 22850 | 22800 | 1573 |
| 377 | 20230907 | 131300 | 56706596350 | 22850 | 22800 | 22850 | 22800 | 480 |
| 378 | 20230907 | 131200 | 56695635000 | 22800 | 22850 | 22850 | 22800 | 2328 |
| 379 | 20230907 | 131100 | 56642554750 | 22850 | 22850 | 22850 | 22800 | 3024 |
| 380 | 20230907 | 131000 | 56573558250 | 22850 | 22850 | 22850 | 22800 | 629 |
| 381 | 20230907 | 130900 | 56559193000 | 22800 | 22800 | 22850 | 22800 | 400 |
| 382 | 20230907 | 130800 | 56550062600 | 22850 | 22800 | 22850 | 22800 | 619 |
| 383 | 20230907 | 130700 | 56535923800 | 22800 | 22850 | 22850 | 22800 | 1095 |
| 384 | 20230907 | 130600 | 56510910350 | 22850 | 22850 | 22850 | 22800 | 826 |
| 385 | 20230907 | 130500 | 56492052850 | 22850 | 22800 | 22850 | 22800 | 71 |
| 386 | 20230907 | 130400 | 56490430850 | 22850 | 22800 | 22850 | 22800 | 2011 |
| 387 | 20230907 | 130300 | 56444511400 | 22800 | 22800 | 22850 | 22750 | 558 |
| 388 | 20230907 | 130200 | 56431799250 | 22800 | 22800 | 22850 | 22750 | 2714 |
| 389 | 20230907 | 130100 | 56369926800 | 22800 | 22850 | 22850 | 22800 | 1477 |
| 390 | 20230907 | 130000 | 56336235400 | 22800 | 22800 | 22850 | 22800 | 1791 |
| 391 | 20230907 | 125900 | 56295396950 | 22800 | 22800 | 22850 | 22750 | 1704 |
| 392 | 20230907 | 125800 | 56256539850 | 22800 | 22800 | 22850 | 22750 | 5517 |
| 393 | 20230907 | 125700 | 56130760300 | 22850 | 22800 | 22850 | 22800 | 1079 |
| 394 | 20230907 | 125600 | 56106148650 | 22800 | 22850 | 22850 | 22800 | 1199 |
| 395 | 20230907 | 125500 | 56078784750 | 22800 | 22800 | 22850 | 22800 | 445 |
| 396 | 20230907 | 125400 | 56068636750 | 22800 | 22850 | 22850 | 22800 | 2630 |
| 397 | 20230907 | 125300 | 56008662050 | 22850 | 22850 | 22900 | 22800 | 8283 |
| 398 | 20230907 | 125200 | 55819586650 | 22850 | 22900 | 22900 | 22850 | 570 |
| 399 | 20230907 | 125100 | 55806534050 | 22900 | 22900 | 22900 | 22850 | 750 |
| 400 | 20230907 | 125000 | 55789359300 | 22900 | 22900 | 22900 | 22900 | 297 |
| 401 | 20230907 | 124900 | 55782558000 | 22900 | 22850 | 22900 | 22850 | 947 |
| 402 | 20230907 | 124800 | 55760888000 | 22900 | 22900 | 22900 | 22850 | 982 |
| 403 | 20230907 | 124700 | 55738420850 | 22900 | 22900 | 22900 | 22850 | 1132 |
| 404 | 20230907 | 124600 | 55712505550 | 22900 | 22900 | 22900 | 22850 | 584 |
| 405 | 20230907 | 124500 | 55699151350 | 22900 | 22850 | 22900 | 22850 | 750 |
| 406 | 20230907 | 124400 | 55682001900 | 22850 | 22900 | 22900 | 22850 | 1706 |
| 407 | 20230907 | 124300 | 55642959550 | 22900 | 22900 | 22900 | 22850 | 1670 |
| 408 | 20230907 | 124200 | 55604726950 | 22900 | 22900 | 22950 | 22900 | 1494 |
| 409 | 20230907 | 124100 | 55570505650 | 22900 | 22850 | 22900 | 22850 | 2078 |
| 410 | 20230907 | 124000 | 55522931500 | 22850 | 22900 | 22950 | 22850 | 1465 |
| 411 | 20230907 | 123900 | 55489389900 | 22900 | 22950 | 22950 | 22900 | 1548 |
| 412 | 20230907 | 123800 | 55453931300 | 22900 | 22900 | 22950 | 22900 | 2310 |
| 413 | 20230907 | 123700 | 55400945500 | 22950 | 22900 | 22950 | 22900 | 5408 |
| 414 | 20230907 | 123600 | 55276897150 | 22950 | 22950 | 22950 | 22900 | 1057 |
| 415 | 20230907 | 123500 | 55252658700 | 22950 | 22850 | 22950 | 22850 | 5643 |
| 416 | 20230907 | 123400 | 55123436800 | 22850 | 22900 | 22900 | 22850 | 592 |
| 417 | 20230907 | 123300 | 55109885050 | 22900 | 22850 | 22900 | 22850 | 556 |
| 418 | 20230907 | 123200 | 55097153850 | 22900 | 22900 | 22900 | 22850 | 390 |
| 419 | 20230907 | 123100 | 55088225150 | 22900 | 22850 | 22900 | 22850 | 690 |
| 420 | 20230907 | 123000 | 55072458050 | 22850 | 22900 | 22900 | 22850 | 1587 |
| 421 | 20230907 | 122900 | 55036193550 | 22850 | 22850 | 22900 | 22850 | 845 |
| 422 | 20230907 | 122800 | 55016864550 | 22850 | 22850 | 22900 | 22850 | 652 |
| 423 | 20230907 | 122700 | 55001965800 | 22850 | 22850 | 22900 | 22800 | 4601 |
| 424 | 20230907 | 122600 | 54896837950 | 22850 | 22850 | 22850 | 22800 | 622 |
| 425 | 20230907 | 122500 | 54882633000 | 22800 | 22800 | 22850 | 22800 | 2468 |
| 426 | 20230907 | 122400 | 54826298750 | 22800 | 22800 | 22850 | 22800 | 1283 |
| 427 | 20230907 | 122300 | 54797029350 | 22850 | 22850 | 22850 | 22800 | 252 |
| 428 | 20230907 | 122200 | 54791272150 | 22850 | 22850 | 22850 | 22800 | 1201 |
| 429 | 20230907 | 122100 | 54763873350 | 22800 | 22850 | 22850 | 22800 | 712 |
| 430 | 20230907 | 122000 | 54747605950 | 22850 | 22750 | 22850 | 22750 | 3153 |
| 431 | 20230907 | 121900 | 54675712200 | 22800 | 22800 | 22800 | 22750 | 685 |
| 432 | 20230907 | 121800 | 54660094300 | 22800 | 22800 | 22800 | 22750 | 170 |
| 433 | 20230907 | 121700 | 54656224800 | 22800 | 22750 | 22800 | 22750 | 1192 |
| 434 | 20230907 | 121600 | 54629093000 | 22800 | 22800 | 22800 | 22700 | 591 |
| 435 | 20230907 | 121500 | 54615654950 | 22700 | 22750 | 22800 | 22700 | 1763 |
| 436 | 20230907 | 121400 | 54575545400 | 22750 | 22800 | 22850 | 22750 | 7305 |
| 437 | 20230907 | 121300 | 54409184300 | 22800 | 22750 | 22850 | 22700 | 8037 |
| 438 | 20230907 | 121200 | 54226093800 | 22750 | 22750 | 22800 | 22700 | 5502 |
| 439 | 20230907 | 121100 | 54100951200 | 22750 | 22800 | 22800 | 22750 | 1345 |
| 440 | 20230907 | 121000 | 54070334350 | 22750 | 22800 | 22800 | 22750 | 491 |
| 441 | 20230907 | 120900 | 54059161450 | 22800 | 22750 | 22800 | 22750 | 1370 |
| 442 | 20230907 | 120800 | 54027979200 | 22800 | 22800 | 22800 | 22750 | 2788 |
| 443 | 20230907 | 120700 | 53964485350 | 22800 | 22750 | 22800 | 22750 | 1754 |
| 444 | 20230907 | 120600 | 53924555250 | 22750 | 22750 | 22800 | 22750 | 1374 |
| 445 | 20230907 | 120500 | 53893241050 | 22750 | 22800 | 22800 | 22750 | 2045 |
| 446 | 20230907 | 120400 | 53846645650 | 22800 | 22800 | 22800 | 22750 | 729 |
| 447 | 20230907 | 120300 | 53830041800 | 22750 | 22750 | 22800 | 22750 | 327 |
| 448 | 20230907 | 120200 | 53822598900 | 22800 | 22800 | 22800 | 22750 | 471 |
| 449 | 20230907 | 120100 | 53811872550 | 22800 | 22800 | 22800 | 22750 | 1629 |
| 450 | 20230907 | 120000 | 53774737350 | 22850 | 22850 | 22850 | 22800 | 4387 |
| 451 | 20230907 | 115900 | 53674500700 | 22850 | 22750 | 22850 | 22750 | 6802 |
| 452 | 20230907 | 115800 | 53519630950 | 22800 | 22750 | 22800 | 22750 | 2762 |
| 453 | 20230907 | 115700 | 53456792850 | 22750 | 22850 | 22850 | 22750 | 819 |
| 454 | 20230907 | 115600 | 53438107850 | 22800 | 22850 | 22850 | 22750 | 3267 |
| 455 | 20230907 | 115500 | 53363646450 | 22800 | 22850 | 22850 | 22800 | 504 |
| 456 | 20230907 | 115400 | 53352144850 | 22850 | 22800 | 22850 | 22800 | 2060 |
| 457 | 20230907 | 115300 | 53305143100 | 22850 | 22850 | 22850 | 22800 | 1274 |
| 458 | 20230907 | 115200 | 53276036950 | 22800 | 22850 | 22850 | 22800 | 2105 |
| 459 | 20230907 | 115100 | 53228005000 | 22850 | 22800 | 22850 | 22750 | 1267 |
| 460 | 20230907 | 115000 | 53199114900 | 22800 | 22800 | 22800 | 22750 | 582 |
| 461 | 20230907 | 114900 | 53185852750 | 22800 | 22800 | 22800 | 22750 | 822 |
| 462 | 20230907 | 114800 | 53167117150 | 22800 | 22750 | 22800 | 22750 | 6138 |
| 463 | 20230907 | 114700 | 53027471950 | 22750 | 22850 | 22850 | 22750 | 5264 |
| 464 | 20230907 | 114600 | 52907427750 | 22800 | 22850 | 22850 | 22800 | 19853 |
| 465 | 20230907 | 114500 | 52454588900 | 22800 | 22800 | 22850 | 22800 | 3713 |
| 466 | 20230907 | 114400 | 52369923300 | 22850 | 22850 | 22850 | 22800 | 2679 |
| 467 | 20230907 | 114300 | 52308739650 | 22800 | 22850 | 22850 | 22800 | 16205 |
| 468 | 20230907 | 114200 | 51939265050 | 22850 | 22850 | 22900 | 22850 | 4236 |
| 469 | 20230907 | 114100 | 51842462800 | 22900 | 22950 | 22950 | 22850 | 3913 |
| 470 | 20230907 | 114000 | 51752854500 | 22950 | 22950 | 22950 | 22900 | 3112 |
| 471 | 20230907 | 113900 | 51681549950 | 22950 | 22950 | 22950 | 22900 | 1218 |
| 472 | 20230907 | 113800 | 51653629600 | 22950 | 22950 | 23000 | 22950 | 3087 |
| 473 | 20230907 | 113700 | 51582765750 | 22950 | 22900 | 23050 | 22900 | 34691 |
| 474 | 20230907 | 113600 | 50786568750 | 22950 | 22900 | 22950 | 22900 | 2342 |
| 475 | 20230907 | 113500 | 50732933100 | 22900 | 22900 | 22900 | 22850 | 9491 |
| 476 | 20230907 | 113400 | 50515615350 | 22900 | 22850 | 22900 | 22850 | 1152 |
| 477 | 20230907 | 113300 | 50489236250 | 22900 | 22850 | 22900 | 22850 | 1069 |
| 478 | 20230907 | 113200 | 50464767100 | 22850 | 22900 | 22900 | 22850 | 1327 |
| 479 | 20230907 | 113100 | 50434406450 | 22900 | 22850 | 22900 | 22850 | 1276 |
| 480 | 20230907 | 113000 | 50405190250 | 22850 | 22900 | 22900 | 22850 | 1491 |
| 481 | 20230907 | 112900 | 50371086100 | 22900 | 22850 | 22900 | 22800 | 1489 |
| 482 | 20230907 | 112800 | 50337037800 | 22850 | 22850 | 22850 | 22800 | 5926 |
| 483 | 20230907 | 112700 | 50201631000 | 22850 | 22850 | 22850 | 22800 | 1235 |
| 484 | 20230907 | 112600 | 50173416750 | 22850 | 22850 | 22850 | 22800 | 313 |
| 485 | 20230907 | 112500 | 50166274000 | 22850 | 22800 | 22850 | 22750 | 2861 |
| 486 | 20230907 | 112400 | 50101036850 | 22800 | 22800 | 22800 | 22750 | 2984 |
| 487 | 20230907 | 112300 | 50033006500 | 22800 | 22800 | 22800 | 22750 | 837 |
| 488 | 20230907 | 112200 | 50013953900 | 22800 | 22800 | 22850 | 22750 | 1928 |
| 489 | 20230907 | 112100 | 49969983550 | 22800 | 22800 | 22800 | 22750 | 6168 |
| 490 | 20230907 | 112000 | 49829368700 | 22750 | 22750 | 22800 | 22750 | 1963 |
| 491 | 20230907 | 111900 | 49784683800 | 22750 | 22800 | 22800 | 22750 | 843 |
| 492 | 20230907 | 111800 | 49765489900 | 22750 | 22800 | 22800 | 22750 | 806 |
| 493 | 20230907 | 111700 | 49747146350 | 22750 | 22800 | 22800 | 22750 | 2732 |
| 494 | 20230907 | 111600 | 49684891350 | 22800 | 22800 | 22800 | 22750 | 1859 |
| 495 | 20230907 | 111500 | 49642581750 | 22750 | 22700 | 22800 | 22650 | 11537 |
| 496 | 20230907 | 111400 | 49380385400 | 22700 | 22650 | 22700 | 22600 | 3606 |
| 497 | 20230907 | 111300 | 49298729500 | 22650 | 22600 | 22650 | 22550 | 3586 |
| 498 | 20230907 | 111200 | 49217725850 | 22600 | 22600 | 22650 | 22550 | 9345 |
| 499 | 20230907 | 111100 | 49006591000 | 22650 | 22650 | 22650 | 22600 | 8830 |
| 500 | 20230907 | 111000 | 48806989400 | 22650 | 22600 | 22650 | 22600 | 10160 |
| 501 | 20230907 | 110900 | 48577292800 | 22600 | 22750 | 22750 | 22600 | 23566 |
| 502 | 20230907 | 110800 | 48043474700 | 22750 | 22750 | 22750 | 22700 | 1842 |
| 503 | 20230907 | 110700 | 48001648900 | 22700 | 22750 | 22750 | 22700 | 2956 |
| 504 | 20230907 | 110600 | 47934517500 | 22750 | 22750 | 22750 | 22700 | 2697 |
| 505 | 20230907 | 110500 | 47873245750 | 22700 | 22750 | 22750 | 22700 | 2170 |
| 506 | 20230907 | 110400 | 47823949100 | 22750 | 22750 | 22800 | 22750 | 3179 |
| 507 | 20230907 | 110300 | 47751615350 | 22800 | 22750 | 22800 | 22700 | 7393 |
| 508 | 20230907 | 110200 | 47583428050 | 22750 | 22700 | 22750 | 22600 | 13201 |
| 509 | 20230907 | 110100 | 47284047950 | 22700 | 22650 | 22700 | 22650 | 4037 |
| 510 | 20230907 | 110000 | 47192596500 | 22700 | 22650 | 22700 | 22650 | 7101 |
| 511 | 20230907 | 105900 | 47031689150 | 22700 | 22750 | 22750 | 22650 | 18239 |
| 512 | 20230907 | 105800 | 46617524450 | 22750 | 22700 | 22750 | 22700 | 2085 |
| 513 | 20230907 | 105700 | 46570166800 | 22700 | 22800 | 22850 | 22700 | 21533 |
| 514 | 20230907 | 105600 | 46080250600 | 22850 | 22850 | 22850 | 22800 | 573 |
| 515 | 20230907 | 105500 | 46067166500 | 22850 | 22800 | 22850 | 22750 | 8672 |
| 516 | 20230907 | 105400 | 45869393050 | 22850 | 22800 | 22850 | 22800 | 5859 |
| 517 | 20230907 | 105300 | 45735765250 | 22750 | 22800 | 22800 | 22750 | 1640 |
| 518 | 20230907 | 105200 | 45698440200 | 22800 | 22800 | 22800 | 22750 | 7893 |
| 519 | 20230907 | 105100 | 45518744100 | 22800 | 22750 | 22800 | 22750 | 1471 |
| 520 | 20230907 | 105000 | 45485268400 | 22750 | 22800 | 22800 | 22700 | 5759 |
| 521 | 20230907 | 104900 | 45354342400 | 22750 | 22750 | 22800 | 22750 | 9999 |
| 522 | 20230907 | 104800 | 45126821250 | 22750 | 22750 | 22800 | 22750 | 2409 |
| 523 | 20230907 | 104700 | 45071981700 | 22800 | 22800 | 22800 | 22750 | 3902 |
| 524 | 20230907 | 104600 | 44983094300 | 22750 | 22800 | 22800 | 22750 | 1713 |
| 525 | 20230907 | 104500 | 44944076100 | 22800 | 22800 | 22850 | 22750 | 2372 |
| 526 | 20230907 | 104400 | 44890005300 | 22800 | 22850 | 22850 | 22800 | 7403 |
| 527 | 20230907 | 104300 | 44721170350 | 22850 | 22850 | 22900 | 22800 | 4670 |
| 528 | 20230907 | 104200 | 44614398850 | 22900 | 22800 | 22900 | 22750 | 2609 |
| 529 | 20230907 | 104100 | 44554857250 | 22800 | 22800 | 22850 | 22750 | 3585 |
| 530 | 20230907 | 104000 | 44473124650 | 22800 | 22800 | 22950 | 22750 | 8410 |
| 531 | 20230907 | 103900 | 44281062450 | 22800 | 22850 | 22850 | 22750 | 5267 |
| 532 | 20230907 | 103800 | 44160995900 | 22850 | 22900 | 22900 | 22800 | 10038 |
| 533 | 20230907 | 103700 | 43931418850 | 22900 | 22850 | 22900 | 22850 | 5502 |
| 534 | 20230907 | 103600 | 43805511450 | 22850 | 22850 | 22900 | 22800 | 7248 |
| 535 | 20230907 | 103500 | 43639942700 | 22850 | 22800 | 22850 | 22750 | 6726 |
| 536 | 20230907 | 103400 | 43486631250 | 22800 | 22700 | 22850 | 22600 | 29144 |
| 537 | 20230907 | 103300 | 42824439000 | 22700 | 22750 | 22750 | 22650 | 12199 |
| 538 | 20230907 | 103200 | 42547681450 | 22750 | 22800 | 22800 | 22650 | 28729 |
| 539 | 20230907 | 103100 | 41895389750 | 22750 | 22800 | 22850 | 22750 | 25165 |
| 540 | 20230907 | 103000 | 41321945500 | 22850 | 22900 | 22900 | 22800 | 13100 |
| 541 | 20230907 | 102900 | 41022878700 | 22900 | 22800 | 22900 | 22800 | 11990 |
| 542 | 20230907 | 102800 | 40749035200 | 22850 | 22900 | 22900 | 22800 | 25121 |
| 543 | 20230907 | 102700 | 40175690000 | 22850 | 23000 | 23000 | 22850 | 24614 |
| 544 | 20230907 | 102600 | 39611772300 | 23000 | 22950 | 23000 | 22850 | 35166 |
| 545 | 20230907 | 102500 | 38806283650 | 22950 | 23150 | 23200 | 22950 | 31681 |
| 546 | 20230907 | 102400 | 38076145100 | 23150 | 23250 | 23250 | 23150 | 13508 |
| 547 | 20230907 | 102300 | 37762972850 | 23250 | 23300 | 23300 | 23250 | 10826 |
| 548 | 20230907 | 102200 | 37511149550 | 23300 | 23300 | 23350 | 23300 | 10663 |
| 549 | 20230907 | 102100 | 37262625350 | 23300 | 23300 | 23350 | 23300 | 2455 |
| 550 | 20230907 | 102000 | 37205366800 | 23350 | 23350 | 23350 | 23300 | 7072 |
| 551 | 20230907 | 101900 | 37040335500 | 23300 | 23300 | 23350 | 23300 | 2450 |
| 552 | 20230907 | 101800 | 36983191300 | 23350 | 23400 | 23400 | 23300 | 8186 |
| 553 | 20230907 | 101700 | 36792097400 | 23400 | 23400 | 23450 | 23350 | 7233 |
| 554 | 20230907 | 101600 | 36622865550 | 23400 | 23350 | 23400 | 23300 | 11158 |
| 555 | 20230907 | 101500 | 36361948650 | 23300 | 23250 | 23350 | 23250 | 7390 |
| 556 | 20230907 | 101400 | 36189618450 | 23300 | 23450 | 23450 | 23250 | 16165 |
| 557 | 20230907 | 101300 | 35812399600 | 23450 | 23350 | 23450 | 23300 | 19269 |
| 558 | 20230907 | 101200 | 35361818250 | 23350 | 23350 | 23400 | 23300 | 7340 |
| 559 | 20230907 | 101100 | 35190433150 | 23350 | 23350 | 23400 | 23300 | 5011 |
| 560 | 20230907 | 101000 | 35073369900 | 23350 | 23300 | 23400 | 23300 | 6212 |
| 561 | 20230907 | 100900 | 34928268700 | 23350 | 23400 | 23400 | 23300 | 4420 |
| 562 | 20230907 | 100800 | 34825069200 | 23350 | 23300 | 23400 | 23250 | 9677 |
| 563 | 20230907 | 100700 | 34599225400 | 23300 | 23300 | 23350 | 23250 | 7321 |
| 564 | 20230907 | 100600 | 34428710500 | 23300 | 23300 | 23300 | 23250 | 5113 |
| 565 | 20230907 | 100500 | 34309651800 | 23300 | 23250 | 23300 | 23200 | 5518 |
| 566 | 20230907 | 100400 | 34181305400 | 23250 | 23200 | 23250 | 23150 | 9991 |
| 567 | 20230907 | 100300 | 33949518300 | 23200 | 23050 | 23200 | 23050 | 11064 |
| 568 | 20230907 | 100200 | 33693721900 | 23050 | 23150 | 23200 | 23050 | 20905 |
| 569 | 20230907 | 100100 | 33210544900 | 23150 | 23250 | 23250 | 23150 | 9418 |
| 570 | 20230907 | 100000 | 32992258500 | 23200 | 23250 | 23300 | 23200 | 11204 |
| 571 | 20230907 | 095900 | 32731936350 | 23300 | 23250 | 23300 | 23250 | 2664 |
| 572 | 20230907 | 095800 | 32669964150 | 23300 | 23150 | 23300 | 23150 | 15834 |
| 573 | 20230907 | 095700 | 32301888750 | 23150 | 23250 | 23300 | 23150 | 23443 |
| 574 | 20230907 | 095600 | 31757838250 | 23250 | 23350 | 23400 | 23250 | 19966 |
| 575 | 20230907 | 095500 | 31292699900 | 23400 | 23450 | 23450 | 23350 | 12405 |
| 576 | 20230907 | 095400 | 31002637400 | 23450 | 23400 | 23450 | 23350 | 10876 |
| 577 | 20230907 | 095300 | 30748133550 | 23400 | 23350 | 23400 | 23300 | 8724 |
| 578 | 20230907 | 095200 | 30544278200 | 23350 | 23500 | 23600 | 23350 | 43007 |
| 579 | 20230907 | 095100 | 29534601800 | 23450 | 23250 | 23500 | 23200 | 35442 |
| 580 | 20230907 | 095000 | 28706417850 | 23250 | 23250 | 23300 | 23250 | 8103 |
| 581 | 20230907 | 094900 | 28517870300 | 23300 | 23300 | 23350 | 23250 | 11243 |
| 582 | 20230907 | 094800 | 28255946900 | 23300 | 23300 | 23350 | 23200 | 28648 |
| 583 | 20230907 | 094700 | 27589665500 | 23300 | 23450 | 23450 | 23300 | 20959 |
| 584 | 20230907 | 094600 | 27099885750 | 23450 | 23350 | 23450 | 23300 | 14255 |
| 585 | 20230907 | 094500 | 26766434900 | 23350 | 23300 | 23350 | 23300 | 16713 |
| 586 | 20230907 | 094400 | 26376745000 | 23300 | 23400 | 23500 | 23300 | 25696 |
| 587 | 20230907 | 094300 | 25775649900 | 23400 | 23550 | 23550 | 23400 | 44100 |
| 588 | 20230907 | 094200 | 24739007400 | 23550 | 23550 | 23600 | 23500 | 32617 |
| 589 | 20230907 | 094100 | 23970912650 | 23550 | 23500 | 23600 | 23450 | 33152 |
| 590 | 20230907 | 094000 | 23190526400 | 23450 | 23450 | 23550 | 23400 | 32371 |
| 591 | 20230907 | 093900 | 22430491000 | 23500 | 23650 | 23650 | 23450 | 59673 |
| 592 | 20230907 | 093800 | 21023484850 | 23650 | 23500 | 23650 | 23450 | 78008 |
| 593 | 20230907 | 093700 | 19184975800 | 23500 | 23500 | 23600 | 23400 | 101669 |
| 594 | 20230907 | 093600 | 16791789350 | 23500 | 23200 | 23500 | 23150 | 96652 |
| 595 | 20230907 | 093500 | 14535694250 | 23200 | 23150 | 23200 | 23150 | 3998 |
| 596 | 20230907 | 093400 | 14442970750 | 23150 | 23200 | 23200 | 23150 | 4612 |
| 597 | 20230907 | 093300 | 14336083100 | 23200 | 23050 | 23200 | 23050 | 9336 |
| 598 | 20230907 | 093200 | 14120110350 | 23050 | 23000 | 23100 | 23000 | 11228 |
| 599 | 20230907 | 093100 | 13861288950 | 23050 | 23200 | 23200 | 23000 | 29395 |
| 600 | 20230907 | 093000 | 13182905650 | 23200 | 23200 | 23200 | 23150 | 11124 |
| 601 | 20230907 | 092900 | 12924901750 | 23200 | 23150 | 23200 | 23150 | 6042 |
| 602 | 20230907 | 092800 | 12784854900 | 23150 | 23250 | 23250 | 23150 | 14939 |
| 603 | 20230907 | 092700 | 12438725300 | 23250 | 23300 | 23350 | 23200 | 35237 |
| 604 | 20230907 | 092600 | 11618804850 | 23350 | 23250 | 23350 | 23200 | 60692 |
| 605 | 20230907 | 092500 | 10206194350 | 23250 | 23100 | 23250 | 23100 | 36409 |
| 606 | 20230907 | 092400 | 9361992300 | 23150 | 23000 | 23150 | 22950 | 19802 |
| 607 | 20230907 | 092300 | 8905824500 | 23000 | 22950 | 23000 | 22900 | 8833 |
| 608 | 20230907 | 092200 | 8703068800 | 22950 | 22950 | 23000 | 22900 | 13906 |
| 609 | 20230907 | 092100 | 8384052800 | 22900 | 22900 | 22950 | 22850 | 8608 |
| 610 | 20230907 | 092000 | 8186815800 | 22850 | 22900 | 22950 | 22850 | 6886 |
| 611 | 20230907 | 091900 | 8029260800 | 22900 | 22900 | 22950 | 22850 | 8523 |
| 612 | 20230907 | 091800 | 7833943600 | 22850 | 22850 | 22900 | 22850 | 5701 |
| 613 | 20230907 | 091700 | 7703450550 | 22900 | 22850 | 22900 | 22850 | 5379 |
| 614 | 20230907 | 091600 | 7580490800 | 22850 | 22950 | 22950 | 22850 | 7166 |
| 615 | 20230907 | 091500 | 7416505050 | 22900 | 22900 | 22950 | 22900 | 7165 |
| 616 | 20230907 | 091400 | 7252418900 | 22950 | 22950 | 23000 | 22900 | 6637 |
| 617 | 20230907 | 091300 | 7100330450 | 22950 | 23000 | 23050 | 22950 | 18569 |
| 618 | 20230907 | 091200 | 6673569700 | 23000 | 23050 | 23150 | 23000 | 22858 |
| 619 | 20230907 | 091100 | 6145879050 | 23100 | 23050 | 23200 | 23000 | 24869 |
| 620 | 20230907 | 091000 | 5570907200 | 23050 | 23050 | 23200 | 23000 | 31530 |
| 621 | 20230907 | 090900 | 4842632950 | 23000 | 22800 | 23050 | 22750 | 32574 |
| 622 | 20230907 | 090800 | 4095069750 | 22800 | 22850 | 22900 | 22750 | 15300 |
| 623 | 20230907 | 090700 | 3745789850 | 22800 | 22950 | 22950 | 22800 | 25221 |
| 624 | 20230907 | 090600 | 3168201350 | 22950 | 22900 | 22950 | 22850 | 18771 |
| 625 | 20230907 | 090500 | 2738364100 | 22850 | 22800 | 22900 | 22750 | 13003 |
| 626 | 20230907 | 090400 | 2441299900 | 22800 | 22750 | 22900 | 22700 | 22158 |
| 627 | 20230907 | 090300 | 1935772600 | 22700 | 22800 | 22850 | 22550 | 29572 |
| 628 | 20230907 | 090200 | 1265313400 | 22850 | 22700 | 22850 | 22650 | 19165 |
| 629 | 20230907 | 090100 | 829288750 | 22650 | 22550 | 22700 | 22500 | 14974 |
| 630 | 20230907 | 090000 | 491652900 | 22550 | 22550 | 22600 | 22500 | 21763 |