34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 3 | 20230906 | 192800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20230906 | 192700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20230906 | 192600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20230906 | 192500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20230906 | 192400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20230906 | 192300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20230906 | 192200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20230906 | 192100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20230906 | 192000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20230906 | 191900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20230906 | 191800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20230906 | 191700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20230906 | 191600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20230906 | 191500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20230906 | 191400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20230906 | 191300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20230906 | 191200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20230906 | 191100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20230906 | 191000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20230906 | 190900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20230906 | 190800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20230906 | 190700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20230906 | 190600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20230906 | 190500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20230906 | 190400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20230906 | 190300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20230906 | 190200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20230906 | 190100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20230906 | 190000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20230906 | 185900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 33 | 20230906 | 185800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20230906 | 185700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20230906 | 185600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20230906 | 185500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20230906 | 185400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20230906 | 185300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20230906 | 185200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20230906 | 185100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20230906 | 185000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20230906 | 184900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20230906 | 184800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20230906 | 184700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20230906 | 184600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20230906 | 184500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20230906 | 184400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20230906 | 184300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20230906 | 184200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20230906 | 184100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20230906 | 184000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20230906 | 183900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20230906 | 183800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20230906 | 183700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20230906 | 183600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20230906 | 183500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20230906 | 183400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20230906 | 183300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20230906 | 183200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20230906 | 183100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20230906 | 183000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20230906 | 182900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 63 | 20230906 | 182800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20230906 | 182700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20230906 | 182600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20230906 | 182500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20230906 | 182400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20230906 | 182300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20230906 | 182200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20230906 | 182100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20230906 | 182000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20230906 | 181900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20230906 | 181800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20230906 | 181700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20230906 | 181600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20230906 | 181500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20230906 | 181400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20230906 | 181300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20230906 | 181200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20230906 | 181100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20230906 | 181000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20230906 | 180900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20230906 | 180800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20230906 | 180700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20230906 | 180600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20230906 | 180500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20230906 | 180400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20230906 | 180300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20230906 | 180200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20230906 | 180100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20230906 | 180000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20230906 | 175900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 93 | 20230906 | 175800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20230906 | 175700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20230906 | 175600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20230906 | 175500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20230906 | 175400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20230906 | 175300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20230906 | 175200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20230906 | 175100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20230906 | 175000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20230906 | 174900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20230906 | 174800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20230906 | 174700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20230906 | 174600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20230906 | 174500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20230906 | 174400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20230906 | 174300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20230906 | 174200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20230906 | 174100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20230906 | 174000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20230906 | 173900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20230906 | 173800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20230906 | 173700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20230906 | 173600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20230906 | 173500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20230906 | 173400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20230906 | 173300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20230906 | 173200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20230906 | 173100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20230906 | 173000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20230906 | 172900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 123 | 20230906 | 172800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20230906 | 172700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20230906 | 172600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20230906 | 172500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20230906 | 172400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20230906 | 172300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20230906 | 172200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20230906 | 172100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20230906 | 172000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20230906 | 171900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20230906 | 171800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20230906 | 171700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20230906 | 171600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20230906 | 171500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20230906 | 171400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20230906 | 171300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20230906 | 171200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20230906 | 171100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20230906 | 171000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20230906 | 170900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20230906 | 170800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20230906 | 170700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20230906 | 170600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20230906 | 170500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20230906 | 170400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20230906 | 170300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20230906 | 170200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20230906 | 170100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20230906 | 170000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20230906 | 165900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 153 | 20230906 | 165800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20230906 | 165700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20230906 | 165600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20230906 | 165500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20230906 | 165400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20230906 | 165300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20230906 | 165200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20230906 | 165100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20230906 | 165000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20230906 | 164900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20230906 | 164800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20230906 | 164700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20230906 | 164600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20230906 | 164500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20230906 | 164400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20230906 | 164300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20230906 | 164200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20230906 | 164100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20230906 | 164000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20230906 | 163900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20230906 | 163800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20230906 | 163700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20230906 | 163600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20230906 | 163500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20230906 | 163400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20230906 | 163300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20230906 | 163200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20230906 | 163100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20230906 | 163000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20230906 | 162900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 183 | 20230906 | 162800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20230906 | 162700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20230906 | 162600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20230906 | 162500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20230906 | 162400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20230906 | 162300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20230906 | 162200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20230906 | 162100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20230906 | 162000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20230906 | 161900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20230906 | 161800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20230906 | 161700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20230906 | 161600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20230906 | 161500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20230906 | 161400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20230906 | 161300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20230906 | 161200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20230906 | 161100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20230906 | 161000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20230906 | 160900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20230906 | 160800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20230906 | 160700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20230906 | 160600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20230906 | 160500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20230906 | 160400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20230906 | 160300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20230906 | 160200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 210 | 20230906 | 160100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 211 | 20230906 | 160000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 212 | 20230906 | 155900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 213 | 20230906 | 155800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 214 | 20230906 | 155700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 215 | 20230906 | 155600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 216 | 20230906 | 155500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 217 | 20230906 | 155400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 218 | 20230906 | 155300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 219 | 20230906 | 155200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 220 | 20230906 | 155100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 221 | 20230906 | 155000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 222 | 20230906 | 154900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 223 | 20230906 | 154800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 224 | 20230906 | 154700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 225 | 20230906 | 154600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 226 | 20230906 | 154500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 227 | 20230906 | 154400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 228 | 20230906 | 154300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 229 | 20230906 | 154200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 230 | 20230906 | 154100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 231 | 20230906 | 154000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 232 | 20230906 | 153900 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 233 | 20230906 | 153800 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 234 | 20230906 | 153700 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 235 | 20230906 | 153600 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 236 | 20230906 | 153500 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 237 | 20230906 | 153400 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 238 | 20230906 | 153300 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 239 | 20230906 | 153200 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 240 | 20230906 | 153100 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 241 | 20230906 | 153000 | 10648826600 | 42500 | 42500 | 42500 | 42500 | 7316 |
| 242 | 20230906 | 152900 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 243 | 20230906 | 152800 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 244 | 20230906 | 152700 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 245 | 20230906 | 152600 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 246 | 20230906 | 152500 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 247 | 20230906 | 152400 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 248 | 20230906 | 152300 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 249 | 20230906 | 152200 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 250 | 20230906 | 152100 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 251 | 20230906 | 152000 | 10337896600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 252 | 20230906 | 151900 | 10337896600 | 42500 | 42500 | 42550 | 42450 | 1803 |
| 253 | 20230906 | 151800 | 10261281250 | 42500 | 42500 | 42500 | 42500 | 1096 |
| 254 | 20230906 | 151700 | 10214701250 | 42500 | 42500 | 42500 | 42450 | 1341 |
| 255 | 20230906 | 151600 | 10157712100 | 42450 | 42450 | 42500 | 42450 | 122 |
| 256 | 20230906 | 151500 | 10152529750 | 42450 | 42450 | 42500 | 42450 | 51 |
| 257 | 20230906 | 151400 | 10150363600 | 42450 | 42450 | 42500 | 42450 | 227 |
| 258 | 20230906 | 151300 | 10140725150 | 42450 | 42350 | 42500 | 42350 | 3076 |
| 259 | 20230906 | 151200 | 10010197300 | 42350 | 42400 | 42400 | 42350 | 127 |
| 260 | 20230906 | 151100 | 10004817200 | 42350 | 42400 | 42400 | 42350 | 604 |
| 261 | 20230906 | 151000 | 9979237550 | 42400 | 42400 | 42400 | 42350 | 204 |
| 262 | 20230906 | 150900 | 9970588900 | 42400 | 42500 | 42500 | 42400 | 3076 |
| 263 | 20230906 | 150800 | 9840041250 | 42500 | 42500 | 42500 | 42450 | 774 |
| 264 | 20230906 | 150700 | 9807146750 | 42450 | 42500 | 42500 | 42450 | 306 |
| 265 | 20230906 | 150600 | 9794152850 | 42450 | 42450 | 42450 | 42400 | 1415 |
| 266 | 20230906 | 150500 | 9734149650 | 42450 | 42450 | 42450 | 42450 | 10 |
| 267 | 20230906 | 150400 | 9733725150 | 42400 | 42450 | 42450 | 42400 | 292 |
| 268 | 20230906 | 150300 | 9721338300 | 42450 | 42400 | 42450 | 42400 | 42 |
| 269 | 20230906 | 150200 | 9719556200 | 42400 | 42450 | 42500 | 42400 | 127 |
| 270 | 20230906 | 150100 | 9714167600 | 42500 | 42400 | 42500 | 42400 | 1530 |
| 271 | 20230906 | 150000 | 9649155550 | 42350 | 42450 | 42450 | 42350 | 624 |
| 272 | 20230906 | 145900 | 9622700800 | 42450 | 42500 | 42500 | 42450 | 862 |
| 273 | 20230906 | 145800 | 9586108750 | 42450 | 42500 | 42500 | 42450 | 517 |
| 274 | 20230906 | 145700 | 9564150300 | 42450 | 42400 | 42500 | 42400 | 579 |
| 275 | 20230906 | 145600 | 9539577400 | 42400 | 42400 | 42450 | 42400 | 886 |
| 276 | 20230906 | 145500 | 9502000700 | 42400 | 42400 | 42450 | 42400 | 771 |
| 277 | 20230906 | 145400 | 9469292350 | 42450 | 42450 | 42450 | 42400 | 775 |
| 278 | 20230906 | 145300 | 9436411600 | 42450 | 42450 | 42500 | 42450 | 621 |
| 279 | 20230906 | 145200 | 9410049100 | 42450 | 42400 | 42450 | 42400 | 735 |
| 280 | 20230906 | 145100 | 9378870000 | 42450 | 42450 | 42500 | 42450 | 563 |
| 281 | 20230906 | 145000 | 9354970400 | 42450 | 42450 | 42500 | 42450 | 249 |
| 282 | 20230906 | 144900 | 9344399750 | 42450 | 42450 | 42450 | 42400 | 1387 |
| 283 | 20230906 | 144800 | 9285522100 | 42450 | 42400 | 42450 | 42400 | 506 |
| 284 | 20230906 | 144700 | 9264066800 | 42400 | 42450 | 42450 | 42400 | 74 |
| 285 | 20230906 | 144600 | 9260929150 | 42400 | 42400 | 42400 | 42400 | 543 |
| 286 | 20230906 | 144500 | 9237905950 | 42400 | 42400 | 42450 | 42400 | 548 |
| 287 | 20230906 | 144400 | 9214658150 | 42450 | 42450 | 42500 | 42400 | 1024 |
| 288 | 20230906 | 144300 | 9171215300 | 42450 | 42500 | 42500 | 42450 | 157 |
| 289 | 20230906 | 144200 | 9164550500 | 42450 | 42450 | 42500 | 42450 | 220 |
| 290 | 20230906 | 144100 | 9155210650 | 42450 | 42450 | 42500 | 42450 | 231 |
| 291 | 20230906 | 144000 | 9145400250 | 42450 | 42500 | 42550 | 42450 | 447 |
| 292 | 20230906 | 143900 | 9126407100 | 42550 | 42550 | 42550 | 42550 | 15 |
| 293 | 20230906 | 143800 | 9125768850 | 42500 | 42550 | 42600 | 42500 | 629 |
| 294 | 20230906 | 143700 | 9099012100 | 42550 | 42550 | 42600 | 42550 | 53 |
| 295 | 20230906 | 143600 | 9096755750 | 42550 | 42600 | 42600 | 42500 | 779 |
| 296 | 20230906 | 143500 | 9063607700 | 42550 | 42550 | 42600 | 42550 | 568 |
| 297 | 20230906 | 143400 | 9039438800 | 42550 | 42550 | 42600 | 42550 | 293 |
| 298 | 20230906 | 143300 | 9026965400 | 42600 | 42550 | 42600 | 42550 | 260 |
| 299 | 20230906 | 143200 | 9015898850 | 42600 | 42600 | 42600 | 42550 | 1301 |
| 300 | 20230906 | 143100 | 8960518600 | 42600 | 42600 | 42600 | 42550 | 256 |
| 301 | 20230906 | 143000 | 8949613750 | 42550 | 42550 | 42600 | 42550 | 237 |
| 302 | 20230906 | 142900 | 8939520850 | 42550 | 42600 | 42600 | 42550 | 445 |
| 303 | 20230906 | 142800 | 8920573800 | 42600 | 42400 | 42600 | 42400 | 4272 |
| 304 | 20230906 | 142700 | 8738805350 | 42450 | 42400 | 42450 | 42400 | 490 |
| 305 | 20230906 | 142600 | 8718006100 | 42450 | 42450 | 42450 | 42450 | 30 |
| 306 | 20230906 | 142500 | 8716732600 | 42450 | 42450 | 42450 | 42450 | 10 |
| 307 | 20230906 | 142400 | 8716308100 | 42450 | 42450 | 42500 | 42450 | 308 |
| 308 | 20230906 | 142300 | 8703232550 | 42450 | 42400 | 42450 | 42400 | 1088 |
| 309 | 20230906 | 142200 | 8657053650 | 42400 | 42400 | 42450 | 42400 | 52 |
| 310 | 20230906 | 142100 | 8654848800 | 42400 | 42450 | 42450 | 42400 | 62 |
| 311 | 20230906 | 142000 | 8652218350 | 42350 | 42400 | 42450 | 42350 | 193 |
| 312 | 20230906 | 141900 | 8644032450 | 42400 | 42400 | 42400 | 42400 | 234 |
| 313 | 20230906 | 141800 | 8634110850 | 42400 | 42400 | 42450 | 42400 | 77 |
| 314 | 20230906 | 141700 | 8630844950 | 42400 | 42350 | 42400 | 42350 | 494 |
| 315 | 20230906 | 141600 | 8609902450 | 42350 | 42350 | 42400 | 42350 | 161 |
| 316 | 20230906 | 141500 | 8603082700 | 42350 | 42400 | 42400 | 42350 | 261 |
| 317 | 20230906 | 141400 | 8592026200 | 42400 | 42400 | 42400 | 42350 | 209 |
| 318 | 20230906 | 141300 | 8583172350 | 42400 | 42350 | 42400 | 42350 | 49 |
| 319 | 20230906 | 141200 | 8581095750 | 42400 | 42400 | 42400 | 42400 | 21 |
| 320 | 20230906 | 141100 | 8580205350 | 42400 | 42350 | 42400 | 42350 | 83 |
| 321 | 20230906 | 141000 | 8576690250 | 42350 | 42350 | 42350 | 42300 | 262 |
| 322 | 20230906 | 140900 | 8565602550 | 42350 | 42350 | 42350 | 42300 | 25 |
| 323 | 20230906 | 140800 | 8564543850 | 42350 | 42300 | 42400 | 42300 | 8 |
| 324 | 20230906 | 140700 | 8564205000 | 42350 | 42400 | 42450 | 42350 | 959 |
| 325 | 20230906 | 140600 | 8523568150 | 42450 | 42450 | 42450 | 42400 | 145 |
| 326 | 20230906 | 140500 | 8517417900 | 42450 | 42450 | 42450 | 42450 | 83 |
| 327 | 20230906 | 140400 | 8513894550 | 42450 | 42450 | 42500 | 42450 | 121 |
| 328 | 20230906 | 140300 | 8508757900 | 42450 | 42450 | 42550 | 42400 | 1605 |
| 329 | 20230906 | 140200 | 8440555000 | 42450 | 42500 | 42500 | 42450 | 47 |
| 330 | 20230906 | 140100 | 8438559750 | 42400 | 42400 | 42500 | 42350 | 1008 |
| 331 | 20230906 | 140000 | 8395804800 | 42350 | 42450 | 42450 | 42350 | 805 |
| 332 | 20230906 | 135900 | 8361658100 | 42400 | 42400 | 42400 | 42400 | 286 |
| 333 | 20230906 | 135800 | 8349531700 | 42400 | 42400 | 42450 | 42400 | 585 |
| 334 | 20230906 | 135700 | 8324720000 | 42350 | 42400 | 42400 | 42350 | 1806 |
| 335 | 20230906 | 135600 | 8248153500 | 42400 | 42350 | 42400 | 42350 | 297 |
| 336 | 20230906 | 135500 | 8235572600 | 42350 | 42350 | 42400 | 42300 | 249 |
| 337 | 20230906 | 135400 | 8225038950 | 42350 | 42350 | 42400 | 42350 | 1726 |
| 338 | 20230906 | 135300 | 8151942800 | 42350 | 42350 | 42350 | 42300 | 409 |
| 339 | 20230906 | 135200 | 8134622650 | 42350 | 42350 | 42350 | 42350 | 3 |
| 340 | 20230906 | 135100 | 8134495600 | 42350 | 42350 | 42350 | 42350 | 19 |
| 341 | 20230906 | 135000 | 8133690950 | 42350 | 42350 | 42350 | 42300 | 35 |
| 342 | 20230906 | 134900 | 8132209700 | 42300 | 42300 | 42350 | 42300 | 263 |
| 343 | 20230906 | 134800 | 8121084750 | 42300 | 42300 | 42350 | 42250 | 511 |
| 344 | 20230906 | 134700 | 8099468500 | 42300 | 42300 | 42300 | 42300 | 299 |
| 345 | 20230906 | 134600 | 8086820800 | 42300 | 42300 | 42300 | 42300 | 401 |
| 346 | 20230906 | 134500 | 8069858500 | 42250 | 42300 | 42300 | 42250 | 75 |
| 347 | 20230906 | 134400 | 8066688500 | 42250 | 42350 | 42350 | 42250 | 417 |
| 348 | 20230906 | 134300 | 8049050250 | 42300 | 42350 | 42350 | 42300 | 13 |
| 349 | 20230906 | 134200 | 8048500250 | 42350 | 42350 | 42350 | 42300 | 37 |
| 350 | 20230906 | 134100 | 8046934050 | 42300 | 42300 | 42350 | 42300 | 81 |
| 351 | 20230906 | 134000 | 8043507650 | 42300 | 42300 | 42350 | 42300 | 42 |
| 352 | 20230906 | 133900 | 8041731000 | 42350 | 42300 | 42350 | 42300 | 141 |
| 353 | 20230906 | 133800 | 8035765500 | 42350 | 42250 | 42350 | 42250 | 3 |
| 354 | 20230906 | 133700 | 8035638550 | 42300 | 42300 | 42300 | 42250 | 350 |
| 355 | 20230906 | 133600 | 8020833850 | 42300 | 42300 | 42300 | 42250 | 269 |
| 356 | 20230906 | 133500 | 8009457900 | 42300 | 42300 | 42300 | 42300 | 141 |
| 357 | 20230906 | 133400 | 8003493600 | 42250 | 42300 | 42300 | 42250 | 2 |
| 358 | 20230906 | 133300 | 8003409050 | 42300 | 42300 | 42350 | 42250 | 795 |
| 359 | 20230906 | 133200 | 7969777350 | 42250 | 42150 | 42250 | 42150 | 3030 |
| 360 | 20230906 | 133100 | 7841870700 | 42150 | 42200 | 42200 | 42150 | 34 |
| 361 | 20230906 | 133000 | 7840437500 | 42150 | 42200 | 42200 | 42150 | 2498 |
| 362 | 20230906 | 132900 | 7735145600 | 42200 | 42150 | 42200 | 42150 | 341 |
| 363 | 20230906 | 132800 | 7720772350 | 42200 | 42200 | 42200 | 42200 | 7 |
| 364 | 20230906 | 132700 | 7720476950 | 42200 | 42200 | 42200 | 42150 | 536 |
| 365 | 20230906 | 132600 | 7697881550 | 42200 | 42200 | 42200 | 42200 | 5 |
| 366 | 20230906 | 132500 | 7697670550 | 42200 | 42150 | 42200 | 42150 | 28 |
| 367 | 20230906 | 132400 | 7696490300 | 42200 | 42250 | 42250 | 42200 | 1504 |
| 368 | 20230906 | 132300 | 7633017550 | 42200 | 42250 | 42250 | 42200 | 117 |
| 369 | 20230906 | 132200 | 7628079300 | 42250 | 42250 | 42250 | 42250 | 60 |
| 370 | 20230906 | 132100 | 7625544300 | 42250 | 42250 | 42250 | 42250 | 87 |
| 371 | 20230906 | 132000 | 7621868550 | 42250 | 42250 | 42250 | 42250 | 72 |
| 372 | 20230906 | 131900 | 7618826550 | 42250 | 42250 | 42250 | 42250 | 277 |
| 373 | 20230906 | 131800 | 7607123300 | 42200 | 42250 | 42250 | 42200 | 36 |
| 374 | 20230906 | 131700 | 7605602500 | 42200 | 42200 | 42200 | 42200 | 109 |
| 375 | 20230906 | 131600 | 7601002700 | 42200 | 42250 | 42250 | 42200 | 60 |
| 376 | 20230906 | 131500 | 7598468200 | 42250 | 42200 | 42250 | 42200 | 87 |
| 377 | 20230906 | 131400 | 7594796150 | 42200 | 42200 | 42200 | 42200 | 245 |
| 378 | 20230906 | 131300 | 7584457150 | 42200 | 42200 | 42200 | 42200 | 10 |
| 379 | 20230906 | 131200 | 7584035150 | 42250 | 42250 | 42250 | 42250 | 21 |
| 380 | 20230906 | 131100 | 7583147900 | 42250 | 42200 | 42250 | 42200 | 264 |
| 381 | 20230906 | 131000 | 7572007000 | 42250 | 42250 | 42250 | 42200 | 1089 |
| 382 | 20230906 | 130900 | 7526046000 | 42250 | 42250 | 42250 | 42250 | 413 |
| 383 | 20230906 | 130800 | 7508596750 | 42250 | 42250 | 42250 | 42250 | 190 |
| 384 | 20230906 | 130700 | 7500569250 | 42250 | 42250 | 42250 | 42250 | 59 |
| 385 | 20230906 | 130600 | 7498076500 | 42250 | 42250 | 42250 | 42250 | 39 |
| 386 | 20230906 | 130500 | 7496428750 | 42250 | 42250 | 42250 | 42250 | 7 |
| 387 | 20230906 | 130400 | 7496133000 | 42250 | 42250 | 42250 | 42250 | 2 |
| 388 | 20230906 | 130300 | 7496048500 | 42250 | 42200 | 42250 | 42200 | 16 |
| 389 | 20230906 | 130200 | 7495372800 | 42200 | 42250 | 42300 | 42200 | 451 |
| 390 | 20230906 | 130100 | 7476324250 | 42200 | 42250 | 42250 | 42200 | 975 |
| 391 | 20230906 | 130000 | 7435130600 | 42250 | 42250 | 42250 | 42250 | 44 |
| 392 | 20230906 | 125900 | 7433271600 | 42200 | 42200 | 42200 | 42200 | 171 |
| 393 | 20230906 | 125800 | 7426055400 | 42200 | 42200 | 42200 | 42200 | 10 |
| 394 | 20230906 | 125700 | 7425633400 | 42200 | 42250 | 42250 | 42200 | 264 |
| 395 | 20230906 | 125600 | 7414492500 | 42250 | 42200 | 42250 | 42200 | 81 |
| 396 | 20230906 | 125500 | 7411071500 | 42200 | 42200 | 42200 | 42200 | 224 |
| 397 | 20230906 | 125400 | 7401618700 | 42200 | 42250 | 42250 | 42200 | 21 |
| 398 | 20230906 | 125300 | 7400732200 | 42200 | 42200 | 42200 | 42200 | 39 |
| 399 | 20230906 | 125200 | 7399086400 | 42200 | 42200 | 42200 | 42200 | 334 |
| 400 | 20230906 | 125100 | 7384991600 | 42200 | 42200 | 42200 | 42200 | 100 |
| 401 | 20230906 | 125000 | 7380771600 | 42200 | 42200 | 42200 | 42200 | 135 |
| 402 | 20230906 | 124900 | 7375074600 | 42200 | 42200 | 42200 | 42200 | 58 |
| 403 | 20230906 | 124800 | 7372627000 | 42200 | 42200 | 42250 | 42200 | 160 |
| 404 | 20230906 | 124700 | 7365874750 | 42200 | 42200 | 42200 | 42200 | 515 |
| 405 | 20230906 | 124600 | 7344141750 | 42200 | 42200 | 42200 | 42200 | 188 |
| 406 | 20230906 | 124500 | 7336208150 | 42200 | 42200 | 42200 | 42200 | 106 |
| 407 | 20230906 | 124400 | 7331734950 | 42200 | 42200 | 42200 | 42200 | 1849 |
| 408 | 20230906 | 124300 | 7253707150 | 42200 | 42250 | 42250 | 42200 | 50 |
| 409 | 20230906 | 124200 | 7251596800 | 42250 | 42250 | 42300 | 42250 | 708 |
| 410 | 20230906 | 124100 | 7221683600 | 42250 | 42250 | 42250 | 42250 | 115 |
| 411 | 20230906 | 124000 | 7216824850 | 42200 | 42250 | 42250 | 42200 | 697 |
| 412 | 20230906 | 123900 | 7187388600 | 42300 | 42250 | 42300 | 42250 | 1001 |
| 413 | 20230906 | 123800 | 7145096300 | 42300 | 42300 | 42300 | 42300 | 77 |
| 414 | 20230906 | 123700 | 7141839200 | 42300 | 42300 | 42300 | 42300 | 5 |
| 415 | 20230906 | 123600 | 7141627700 | 42250 | 42300 | 42300 | 42250 | 29 |
| 416 | 20230906 | 123500 | 7140401550 | 42300 | 42250 | 42300 | 42250 | 213 |
| 417 | 20230906 | 123400 | 7131399600 | 42250 | 42350 | 42350 | 42250 | 524 |
| 418 | 20230906 | 123300 | 7109244050 | 42350 | 42350 | 42350 | 42350 | 433 |
| 419 | 20230906 | 123200 | 7090906500 | 42350 | 42350 | 42350 | 42350 | 25 |
| 420 | 20230906 | 123100 | 7089847750 | 42300 | 42300 | 42300 | 42300 | 100 |
| 421 | 20230906 | 123000 | 7085617750 | 42300 | 42300 | 42350 | 42300 | 67 |
| 422 | 20230906 | 122900 | 7082783050 | 42300 | 42300 | 42300 | 42300 | 68 |
| 423 | 20230906 | 122800 | 7079906650 | 42300 | 42300 | 42350 | 42300 | 142 |
| 424 | 20230906 | 122700 | 7073899900 | 42300 | 42300 | 42300 | 42300 | 22 |
| 425 | 20230906 | 122600 | 7072969300 | 42350 | 42300 | 42350 | 42300 | 72 |
| 426 | 20230906 | 122500 | 7069921200 | 42300 | 42300 | 42300 | 42300 | 165 |
| 427 | 20230906 | 122400 | 7062941700 | 42350 | 42350 | 42350 | 42350 | 169 |
| 428 | 20230906 | 122300 | 7055784550 | 42350 | 42350 | 42350 | 42300 | 15 |
| 429 | 20230906 | 122200 | 7055149800 | 42350 | 42350 | 42350 | 42300 | 112 |
| 430 | 20230906 | 122100 | 7050406700 | 42350 | 42350 | 42350 | 42350 | 34 |
| 431 | 20230906 | 122000 | 7048966800 | 42350 | 42350 | 42350 | 42300 | 211 |
| 432 | 20230906 | 121900 | 7040031000 | 42350 | 42300 | 42350 | 42300 | 34 |
| 433 | 20230906 | 121800 | 7038591350 | 42350 | 42350 | 42350 | 42300 | 19 |
| 434 | 20230906 | 121700 | 7037786850 | 42300 | 42350 | 42350 | 42300 | 118 |
| 435 | 20230906 | 121600 | 7032795250 | 42350 | 42300 | 42350 | 42300 | 31 |
| 436 | 20230906 | 121500 | 7031483900 | 42300 | 42300 | 42300 | 42300 | 339 |
| 437 | 20230906 | 121400 | 7017144200 | 42300 | 42250 | 42300 | 42250 | 72 |
| 438 | 20230906 | 121300 | 7014101350 | 42300 | 42300 | 42300 | 42300 | 66 |
| 439 | 20230906 | 121200 | 7011309550 | 42300 | 42300 | 42300 | 42300 | 594 |
| 440 | 20230906 | 121100 | 6986183350 | 42300 | 42250 | 42300 | 42250 | 196 |
| 441 | 20230906 | 121000 | 6977893050 | 42300 | 42250 | 42300 | 42250 | 21 |
| 442 | 20230906 | 120900 | 6977005000 | 42250 | 42250 | 42250 | 42250 | 238 |
| 443 | 20230906 | 120800 | 6966949500 | 42250 | 42250 | 42250 | 42200 | 272 |
| 444 | 20230906 | 120700 | 6955461800 | 42250 | 42300 | 42300 | 42250 | 1514 |
| 445 | 20230906 | 120600 | 6891482000 | 42300 | 42250 | 42300 | 42250 | 340 |
| 446 | 20230906 | 120500 | 6877110000 | 42300 | 42350 | 42350 | 42250 | 2603 |
| 447 | 20230906 | 120400 | 6766967800 | 42350 | 42350 | 42350 | 42350 | 310 |
| 448 | 20230906 | 120300 | 6753839300 | 42350 | 42400 | 42400 | 42350 | 280 |
| 449 | 20230906 | 120200 | 6741981150 | 42350 | 42400 | 42400 | 42300 | 457 |
| 450 | 20230906 | 120100 | 6722629900 | 42400 | 42350 | 42400 | 42350 | 57 |
| 451 | 20230906 | 120000 | 6720215900 | 42350 | 42350 | 42350 | 42350 | 284 |
| 452 | 20230906 | 115900 | 6708188500 | 42350 | 42450 | 42450 | 42350 | 4472 |
| 453 | 20230906 | 115800 | 6518664600 | 42400 | 42400 | 42450 | 42400 | 5 |
| 454 | 20230906 | 115700 | 6518452550 | 42450 | 42400 | 42450 | 42400 | 415 |
| 455 | 20230906 | 115600 | 6500839500 | 42450 | 42450 | 42450 | 42400 | 61 |
| 456 | 20230906 | 115500 | 6498252850 | 42450 | 42400 | 42450 | 42400 | 9 |
| 457 | 20230906 | 115400 | 6497871150 | 42400 | 42450 | 42450 | 42400 | 53 |
| 458 | 20230906 | 115300 | 6495621850 | 42450 | 42400 | 42450 | 42400 | 100 |
| 459 | 20230906 | 115200 | 6491376950 | 42400 | 42500 | 42500 | 42400 | 353 |
| 460 | 20230906 | 115100 | 6476392150 | 42500 | 42500 | 42500 | 42500 | 2 |
| 461 | 20230906 | 115000 | 6476307150 | 42450 | 42500 | 42500 | 42450 | 422 |
| 462 | 20230906 | 114900 | 6458390700 | 42500 | 42500 | 42500 | 42500 | 0 |
| 463 | 20230906 | 114800 | 6458390700 | 42500 | 42450 | 42500 | 42450 | 598 |
| 464 | 20230906 | 114700 | 6433005050 | 42500 | 42500 | 42500 | 42500 | 4 |
| 465 | 20230906 | 114600 | 6432835050 | 42500 | 42500 | 42500 | 42500 | 1 |
| 466 | 20230906 | 114500 | 6432792550 | 42450 | 42500 | 42500 | 42450 | 168 |
| 467 | 20230906 | 114400 | 6425660200 | 42500 | 42500 | 42500 | 42500 | 36 |
| 468 | 20230906 | 114300 | 6424130200 | 42500 | 42500 | 42500 | 42450 | 362 |
| 469 | 20230906 | 114200 | 6408747200 | 42500 | 42500 | 42500 | 42500 | 5 |
| 470 | 20230906 | 114100 | 6408534700 | 42500 | 42500 | 42500 | 42500 | 1 |
| 471 | 20230906 | 114000 | 6408492200 | 42500 | 42450 | 42500 | 42400 | 1445 |
| 472 | 20230906 | 113900 | 6347148350 | 42400 | 42400 | 42400 | 42400 | 1 |
| 473 | 20230906 | 113800 | 6347105950 | 42400 | 42450 | 42450 | 42400 | 86 |
| 474 | 20230906 | 113700 | 6343459500 | 42400 | 42400 | 42450 | 42400 | 25 |
| 475 | 20230906 | 113600 | 6342399450 | 42400 | 42400 | 42450 | 42400 | 425 |
| 476 | 20230906 | 113500 | 6324379200 | 42400 | 42450 | 42450 | 42400 | 194 |
| 477 | 20230906 | 113400 | 6316153250 | 42450 | 42450 | 42450 | 42450 | 561 |
| 478 | 20230906 | 113300 | 6292338800 | 42450 | 42400 | 42450 | 42400 | 18 |
| 479 | 20230906 | 113200 | 6291575550 | 42400 | 42400 | 42450 | 42400 | 434 |
| 480 | 20230906 | 113100 | 6273167650 | 42350 | 42450 | 42450 | 42350 | 2064 |
| 481 | 20230906 | 113000 | 6185635550 | 42450 | 42450 | 42500 | 42450 | 1132 |
| 482 | 20230906 | 112900 | 6137581950 | 42450 | 42450 | 42450 | 42450 | 113 |
| 483 | 20230906 | 112800 | 6132785100 | 42500 | 42550 | 42550 | 42500 | 343 |
| 484 | 20230906 | 112700 | 6118206550 | 42550 | 42500 | 42550 | 42500 | 318 |
| 485 | 20230906 | 112600 | 6104677350 | 42550 | 42550 | 42550 | 42550 | 150 |
| 486 | 20230906 | 112500 | 6098294850 | 42550 | 42500 | 42550 | 42450 | 605 |
| 487 | 20230906 | 112400 | 6072588800 | 42550 | 42550 | 42600 | 42550 | 291 |
| 488 | 20230906 | 112300 | 6060200050 | 42550 | 42550 | 42550 | 42550 | 357 |
| 489 | 20230906 | 112200 | 6045009700 | 42550 | 42500 | 42550 | 42500 | 53 |
| 490 | 20230906 | 112100 | 6042756900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 491 | 20230906 | 112000 | 6042756900 | 42500 | 42500 | 42500 | 42450 | 762 |
| 492 | 20230906 | 111900 | 6010383850 | 42500 | 42550 | 42550 | 42500 | 10 |
| 493 | 20230906 | 111800 | 6009958600 | 42550 | 42500 | 42550 | 42500 | 351 |
| 494 | 20230906 | 111700 | 5995040700 | 42550 | 42550 | 42550 | 42500 | 182 |
| 495 | 20230906 | 111600 | 5987305600 | 42550 | 42500 | 42550 | 42500 | 391 |
| 496 | 20230906 | 111500 | 5970681700 | 42450 | 42500 | 42550 | 42450 | 410 |
| 497 | 20230906 | 111400 | 5953261550 | 42500 | 42450 | 42500 | 42450 | 237 |
| 498 | 20230906 | 111300 | 5943199600 | 42450 | 42450 | 42450 | 42450 | 99 |
| 499 | 20230906 | 111200 | 5938997050 | 42450 | 42450 | 42450 | 42400 | 869 |
| 500 | 20230906 | 111100 | 5902135150 | 42450 | 42450 | 42450 | 42400 | 802 |
| 501 | 20230906 | 111000 | 5868122250 | 42450 | 42500 | 42550 | 42450 | 3372 |
| 502 | 20230906 | 110900 | 5724944050 | 42500 | 42500 | 42550 | 42500 | 246 |
| 503 | 20230906 | 110800 | 5714489000 | 42550 | 42550 | 42550 | 42500 | 1381 |
| 504 | 20230906 | 110700 | 5655776050 | 42550 | 42550 | 42550 | 42500 | 467 |
| 505 | 20230906 | 110600 | 5635906850 | 42550 | 42650 | 42650 | 42500 | 1775 |
| 506 | 20230906 | 110500 | 5560349100 | 42650 | 42700 | 42700 | 42600 | 699 |
| 507 | 20230906 | 110400 | 5530529250 | 42700 | 42700 | 42700 | 42700 | 107 |
| 508 | 20230906 | 110300 | 5525960350 | 42700 | 42750 | 42800 | 42700 | 423 |
| 509 | 20230906 | 110200 | 5507880850 | 42750 | 42700 | 42750 | 42700 | 1312 |
| 510 | 20230906 | 110100 | 5451805000 | 42700 | 42700 | 42700 | 42700 | 1220 |
| 511 | 20230906 | 110000 | 5399711000 | 42650 | 42650 | 42700 | 42650 | 46 |
| 512 | 20230906 | 105900 | 5397748800 | 42650 | 42700 | 42700 | 42650 | 433 |
| 513 | 20230906 | 105800 | 5379279500 | 42700 | 42650 | 42700 | 42650 | 139 |
| 514 | 20230906 | 105700 | 5373348850 | 42700 | 42650 | 42700 | 42650 | 309 |
| 515 | 20230906 | 105600 | 5360168750 | 42650 | 42650 | 42700 | 42650 | 80 |
| 516 | 20230906 | 105500 | 5356754500 | 42650 | 42700 | 42700 | 42650 | 160 |
| 517 | 20230906 | 105400 | 5349923000 | 42700 | 42700 | 42700 | 42700 | 812 |
| 518 | 20230906 | 105300 | 5315250600 | 42700 | 42650 | 42700 | 42650 | 313 |
| 519 | 20230906 | 105200 | 5301899500 | 42650 | 42650 | 42700 | 42650 | 1014 |
| 520 | 20230906 | 105100 | 5258602300 | 42700 | 42650 | 42700 | 42650 | 174 |
| 521 | 20230906 | 105000 | 5251180050 | 42700 | 42700 | 42700 | 42550 | 4432 |
| 522 | 20230906 | 104900 | 5062372750 | 42700 | 42650 | 42700 | 42650 | 451 |
| 523 | 20230906 | 104800 | 5043120900 | 42650 | 42700 | 42750 | 42650 | 273 |
| 524 | 20230906 | 104700 | 5031463950 | 42700 | 42750 | 42750 | 42650 | 769 |
| 525 | 20230906 | 104600 | 4998603550 | 42750 | 42700 | 42800 | 42650 | 2301 |
| 526 | 20230906 | 104500 | 4900301400 | 42750 | 42750 | 42800 | 42750 | 2289 |
| 527 | 20230906 | 104400 | 4802445150 | 42750 | 42700 | 42750 | 42700 | 356 |
| 528 | 20230906 | 104300 | 4787233150 | 42700 | 42650 | 42750 | 42650 | 2052 |
| 529 | 20230906 | 104200 | 4699603550 | 42700 | 42700 | 42700 | 42650 | 653 |
| 530 | 20230906 | 104100 | 4671728650 | 42650 | 42650 | 42700 | 42650 | 394 |
| 531 | 20230906 | 104000 | 4654919000 | 42650 | 42700 | 42700 | 42650 | 284 |
| 532 | 20230906 | 103900 | 4642803550 | 42650 | 42700 | 42700 | 42650 | 745 |
| 533 | 20230906 | 103800 | 4611018500 | 42700 | 42650 | 42700 | 42600 | 2164 |
| 534 | 20230906 | 103700 | 4518713700 | 42650 | 42600 | 42650 | 42600 | 554 |
| 535 | 20230906 | 103600 | 4495095650 | 42600 | 42600 | 42650 | 42600 | 77 |
| 536 | 20230906 | 103500 | 4491813550 | 42650 | 42600 | 42650 | 42600 | 319 |
| 537 | 20230906 | 103400 | 4478222300 | 42600 | 42600 | 42600 | 42600 | 608 |
| 538 | 20230906 | 103300 | 4452321500 | 42600 | 42600 | 42600 | 42550 | 696 |
| 539 | 20230906 | 103200 | 4422674900 | 42600 | 42600 | 42600 | 42600 | 1040 |
| 540 | 20230906 | 103100 | 4378370900 | 42600 | 42600 | 42600 | 42550 | 692 |
| 541 | 20230906 | 103000 | 4348892500 | 42550 | 42550 | 42600 | 42550 | 272 |
| 542 | 20230906 | 102900 | 4337315900 | 42500 | 42600 | 42600 | 42500 | 510 |
| 543 | 20230906 | 102800 | 4315621350 | 42550 | 42650 | 42650 | 42550 | 717 |
| 544 | 20230906 | 102700 | 4285093800 | 42600 | 42550 | 42650 | 42500 | 1715 |
| 545 | 20230906 | 102600 | 4212062350 | 42550 | 42550 | 42550 | 42500 | 190 |
| 546 | 20230906 | 102500 | 4203978350 | 42500 | 42600 | 42600 | 42500 | 1174 |
| 547 | 20230906 | 102400 | 4154009900 | 42600 | 42550 | 42600 | 42500 | 1450 |
| 548 | 20230906 | 102300 | 4092312900 | 42550 | 42500 | 42600 | 42500 | 715 |
| 549 | 20230906 | 102200 | 4061894650 | 42450 | 42550 | 42550 | 42350 | 884 |
| 550 | 20230906 | 102100 | 4024379700 | 42550 | 42350 | 42650 | 42300 | 10541 |
| 551 | 20230906 | 102000 | 3576489550 | 42250 | 42300 | 42300 | 42250 | 222 |
| 552 | 20230906 | 101900 | 3567109650 | 42300 | 42300 | 42300 | 42300 | 327 |
| 553 | 20230906 | 101800 | 3553277550 | 42300 | 42250 | 42300 | 42250 | 632 |
| 554 | 20230906 | 101700 | 3526551250 | 42250 | 42250 | 42250 | 42250 | 1134 |
| 555 | 20230906 | 101600 | 3478639750 | 42250 | 42300 | 42300 | 42250 | 341 |
| 556 | 20230906 | 101500 | 3464228200 | 42300 | 42300 | 42300 | 42250 | 1100 |
| 557 | 20230906 | 101400 | 3417704950 | 42250 | 42200 | 42250 | 42200 | 148 |
| 558 | 20230906 | 101300 | 3411458350 | 42200 | 42250 | 42250 | 42200 | 212 |
| 559 | 20230906 | 101200 | 3402510700 | 42250 | 42150 | 42300 | 42150 | 283 |
| 560 | 20230906 | 101100 | 3390551650 | 42150 | 42100 | 42250 | 42050 | 3011 |
| 561 | 20230906 | 101000 | 3263502400 | 42100 | 42100 | 42100 | 42050 | 847 |
| 562 | 20230906 | 100900 | 3227882150 | 42050 | 42100 | 42100 | 42050 | 175 |
| 563 | 20230906 | 100800 | 3220523250 | 42100 | 42050 | 42100 | 42050 | 523 |
| 564 | 20230906 | 100700 | 3198527550 | 42050 | 42000 | 42050 | 42000 | 106 |
| 565 | 20230906 | 100600 | 3194071050 | 42000 | 42000 | 42050 | 41900 | 1239 |
| 566 | 20230906 | 100500 | 3142105350 | 42000 | 42000 | 42000 | 41950 | 655 |
| 567 | 20230906 | 100400 | 3114614750 | 42000 | 42100 | 42100 | 42000 | 1435 |
| 568 | 20230906 | 100300 | 3054310000 | 42050 | 42150 | 42200 | 42050 | 1223 |
| 569 | 20230906 | 100200 | 3002792900 | 42150 | 42200 | 42200 | 42150 | 495 |
| 570 | 20230906 | 100100 | 2981919000 | 42200 | 42250 | 42250 | 42200 | 393 |
| 571 | 20230906 | 100000 | 2965327600 | 42250 | 42250 | 42300 | 42250 | 213 |
| 572 | 20230906 | 095900 | 2956327000 | 42250 | 42300 | 42350 | 42250 | 559 |
| 573 | 20230906 | 095800 | 2932682950 | 42300 | 42300 | 42350 | 42300 | 731 |
| 574 | 20230906 | 095700 | 2901734500 | 42300 | 42300 | 42350 | 42300 | 936 |
| 575 | 20230906 | 095600 | 2862140450 | 42300 | 42350 | 42350 | 42300 | 343 |
| 576 | 20230906 | 095500 | 2847619050 | 42300 | 42250 | 42300 | 42250 | 448 |
| 577 | 20230906 | 095400 | 2828669450 | 42250 | 42250 | 42300 | 42250 | 375 |
| 578 | 20230906 | 095300 | 2812825450 | 42200 | 42300 | 42300 | 42200 | 474 |
| 579 | 20230906 | 095200 | 2792799400 | 42300 | 42350 | 42350 | 42250 | 429 |
| 580 | 20230906 | 095100 | 2774643100 | 42350 | 42300 | 42350 | 42300 | 1129 |
| 581 | 20230906 | 095000 | 2726837200 | 42300 | 42250 | 42300 | 42250 | 800 |
| 582 | 20230906 | 094900 | 2693000700 | 42250 | 42250 | 42250 | 42200 | 535 |
| 583 | 20230906 | 094800 | 2670397200 | 42250 | 42250 | 42250 | 42200 | 88 |
| 584 | 20230906 | 094700 | 2666679700 | 42200 | 42200 | 42200 | 42200 | 14 |
| 585 | 20230906 | 094600 | 2666088900 | 42200 | 42250 | 42250 | 42200 | 505 |
| 586 | 20230906 | 094500 | 2644773400 | 42250 | 42250 | 42250 | 42200 | 99 |
| 587 | 20230906 | 094400 | 2640591000 | 42250 | 42250 | 42250 | 42200 | 342 |
| 588 | 20230906 | 094300 | 2626146250 | 42250 | 42250 | 42300 | 42250 | 170 |
| 589 | 20230906 | 094200 | 2618963700 | 42350 | 42300 | 42350 | 42200 | 279 |
| 590 | 20230906 | 094100 | 2607179850 | 42300 | 42400 | 42400 | 42300 | 457 |
| 591 | 20230906 | 094000 | 2587840300 | 42350 | 42450 | 42450 | 42300 | 1385 |
| 592 | 20230906 | 093900 | 2529105000 | 42450 | 42300 | 42500 | 42300 | 3557 |
| 593 | 20230906 | 093800 | 2378185700 | 42300 | 42300 | 42300 | 42250 | 216 |
| 594 | 20230906 | 093700 | 2369052450 | 42300 | 42200 | 42300 | 42200 | 199 |
| 595 | 20230906 | 093600 | 2360645050 | 42250 | 42250 | 42250 | 42200 | 321 |
| 596 | 20230906 | 093500 | 2347085200 | 42250 | 42150 | 42250 | 42150 | 458 |
| 597 | 20230906 | 093400 | 2327751650 | 42150 | 42150 | 42200 | 42150 | 1143 |
| 598 | 20230906 | 093300 | 2279573050 | 42200 | 42250 | 42250 | 42200 | 565 |
| 599 | 20230906 | 093200 | 2255727600 | 42300 | 42250 | 42300 | 42250 | 389 |
| 600 | 20230906 | 093100 | 2239282300 | 42250 | 42250 | 42350 | 42250 | 757 |
| 601 | 20230906 | 093000 | 2207285550 | 42250 | 42450 | 42450 | 42250 | 2391 |
| 602 | 20230906 | 092900 | 2106010050 | 42450 | 42350 | 42450 | 42350 | 2469 |
| 603 | 20230906 | 092800 | 2001241600 | 42350 | 42300 | 42400 | 42300 | 1929 |
| 604 | 20230906 | 092700 | 1919541700 | 42300 | 42200 | 42300 | 42150 | 1033 |
| 605 | 20230906 | 092600 | 1875920300 | 42150 | 42150 | 42200 | 42150 | 723 |
| 606 | 20230906 | 092500 | 1845431700 | 42150 | 42100 | 42200 | 42050 | 434 |
| 607 | 20230906 | 092400 | 1827139200 | 42100 | 42150 | 42200 | 42100 | 439 |
| 608 | 20230906 | 092300 | 1808636800 | 42150 | 42200 | 42200 | 42000 | 1445 |
| 609 | 20230906 | 092200 | 1747798750 | 42200 | 42450 | 42500 | 42200 | 2211 |
| 610 | 20230906 | 092100 | 1654145400 | 42450 | 42250 | 42500 | 42250 | 6387 |
| 611 | 20230906 | 092000 | 1383307600 | 42200 | 42200 | 42250 | 42200 | 2009 |
| 612 | 20230906 | 091900 | 1298477750 | 42250 | 42100 | 42250 | 42000 | 1342 |
| 613 | 20230906 | 091800 | 1241922050 | 42050 | 42050 | 42100 | 41900 | 1721 |
| 614 | 20230906 | 091700 | 1169611700 | 42050 | 42100 | 42150 | 42050 | 323 |
| 615 | 20230906 | 091600 | 1156017400 | 42100 | 42150 | 42200 | 42100 | 665 |
| 616 | 20230906 | 091500 | 1127987600 | 42150 | 42150 | 42250 | 42150 | 1991 |
| 617 | 20230906 | 091400 | 1043968500 | 42150 | 42000 | 42200 | 42000 | 3750 |
| 618 | 20230906 | 091300 | 885961450 | 42050 | 41950 | 42050 | 41950 | 3084 |
| 619 | 20230906 | 091200 | 756486350 | 42000 | 41950 | 42000 | 41900 | 1921 |
| 620 | 20230906 | 091100 | 675884850 | 41950 | 41750 | 41950 | 41750 | 4065 |
| 621 | 20230906 | 091000 | 505655700 | 41750 | 41800 | 41800 | 41750 | 647 |
| 622 | 20230906 | 090900 | 478620900 | 41800 | 41800 | 41850 | 41750 | 934 |
| 623 | 20230906 | 090800 | 439589300 | 41850 | 41650 | 41850 | 41650 | 982 |
| 624 | 20230906 | 090700 | 398572050 | 41600 | 41550 | 41650 | 41500 | 541 |
| 625 | 20230906 | 090600 | 376068150 | 41550 | 41350 | 41550 | 41350 | 661 |
| 626 | 20230906 | 090500 | 348690950 | 41350 | 41350 | 41400 | 41300 | 721 |
| 627 | 20230906 | 090400 | 318876350 | 41350 | 41350 | 41350 | 41300 | 234 |
| 628 | 20230906 | 090300 | 309206600 | 41350 | 41350 | 41350 | 41300 | 1244 |
| 629 | 20230906 | 090200 | 257792200 | 41300 | 41350 | 41400 | 41300 | 1295 |
| 630 | 20230906 | 090100 | 204264800 | 41350 | 41550 | 41550 | 41300 | 2195 |
| 631 | 20230906 | 090000 | 113459350 | 41550 | 41500 | 41700 | 41500 | 2717 |