33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 3 | 20230922 | 185500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230922 | 185400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230922 | 185300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230922 | 185200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230922 | 185100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230922 | 185000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230922 | 184900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230922 | 184800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230922 | 184700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230922 | 184600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230922 | 184500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230922 | 184400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230922 | 184300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230922 | 184200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230922 | 184100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230922 | 184000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230922 | 183900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230922 | 183800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230922 | 183700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230922 | 183600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230922 | 183500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230922 | 183400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230922 | 183300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230922 | 183200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230922 | 183100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230922 | 183000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230922 | 182900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230922 | 182800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230922 | 182700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230922 | 182600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 33 | 20230922 | 182500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230922 | 182400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230922 | 182300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230922 | 182200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230922 | 182100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230922 | 182000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230922 | 181900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230922 | 181800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230922 | 181700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230922 | 181600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230922 | 181500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230922 | 181400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230922 | 181300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230922 | 181200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230922 | 181100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230922 | 181000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230922 | 180900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230922 | 180800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230922 | 180700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230922 | 180600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230922 | 180500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230922 | 180400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230922 | 180300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230922 | 180200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230922 | 180100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230922 | 180000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230922 | 175900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230922 | 175800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230922 | 175700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230922 | 175600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 63 | 20230922 | 175500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230922 | 175400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230922 | 175300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230922 | 175200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230922 | 175100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230922 | 175000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230922 | 174900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230922 | 174800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230922 | 174700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230922 | 174600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230922 | 174500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230922 | 174400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230922 | 174300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230922 | 174200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230922 | 174100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230922 | 174000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230922 | 173900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230922 | 173800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230922 | 173700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230922 | 173600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230922 | 173500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230922 | 173400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230922 | 173300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230922 | 173200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230922 | 173100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230922 | 173000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230922 | 172900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230922 | 172800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230922 | 172700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230922 | 172600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 93 | 20230922 | 172500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230922 | 172400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230922 | 172300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230922 | 172200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230922 | 172100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230922 | 172000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230922 | 171900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230922 | 171800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230922 | 171700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230922 | 171600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230922 | 171500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230922 | 171400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230922 | 171300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230922 | 171200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230922 | 171100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230922 | 171000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230922 | 170900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230922 | 170800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230922 | 170700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230922 | 170600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230922 | 170500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230922 | 170400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230922 | 170300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230922 | 170200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230922 | 170100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230922 | 170000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230922 | 165900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230922 | 165800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230922 | 165700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230922 | 165600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 123 | 20230922 | 165500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230922 | 165400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230922 | 165300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230922 | 165200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230922 | 165100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230922 | 165000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230922 | 164900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230922 | 164800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230922 | 164700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230922 | 164600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230922 | 164500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230922 | 164400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230922 | 164300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230922 | 164200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230922 | 164100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230922 | 164000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230922 | 163900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230922 | 163800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230922 | 163700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230922 | 163600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230922 | 163500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230922 | 163400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230922 | 163300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230922 | 163200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230922 | 163100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230922 | 163000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230922 | 162900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230922 | 162800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230922 | 162700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230922 | 162600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 153 | 20230922 | 162500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230922 | 162400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230922 | 162300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230922 | 162200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230922 | 162100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230922 | 162000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230922 | 161900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230922 | 161800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230922 | 161700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230922 | 161600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230922 | 161500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230922 | 161400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230922 | 161300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230922 | 161200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230922 | 161100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230922 | 161000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230922 | 160900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230922 | 160800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230922 | 160700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230922 | 160600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230922 | 160500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230922 | 160400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230922 | 160300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230922 | 160200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230922 | 160100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230922 | 160000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230922 | 155900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230922 | 155800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230922 | 155700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230922 | 155600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 183 | 20230922 | 155500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230922 | 155400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230922 | 155300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230922 | 155200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230922 | 155100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230922 | 155000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230922 | 154900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230922 | 154800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230922 | 154700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230922 | 154600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230922 | 154500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230922 | 154400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230922 | 154300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230922 | 154200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230922 | 154100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230922 | 154000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20230922 | 153900 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230922 | 153800 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230922 | 153700 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230922 | 153600 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230922 | 153500 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230922 | 153400 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230922 | 153300 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230922 | 153200 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230922 | 153100 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230922 | 153000 | 48338461150 | 22750 | 22750 | 22750 | 22750 | 17105 |
| 209 | 20230922 | 152900 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230922 | 152800 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230922 | 152700 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230922 | 152600 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 213 | 20230922 | 152500 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230922 | 152400 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230922 | 152300 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230922 | 152200 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230922 | 152100 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230922 | 152000 | 47949322400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230922 | 151900 | 47949322400 | 22700 | 22850 | 22850 | 22700 | 8157 |
| 220 | 20230922 | 151800 | 47763426750 | 22850 | 22800 | 22900 | 22700 | 7178 |
| 221 | 20230922 | 151700 | 47599680300 | 22750 | 22700 | 22750 | 22700 | 4967 |
| 222 | 20230922 | 151600 | 47486720100 | 22750 | 22750 | 22800 | 22700 | 6517 |
| 223 | 20230922 | 151500 | 47338455400 | 22750 | 22700 | 22750 | 22650 | 4793 |
| 224 | 20230922 | 151400 | 47229654400 | 22700 | 22600 | 22700 | 22600 | 3884 |
| 225 | 20230922 | 151300 | 47141786350 | 22600 | 22600 | 22600 | 22550 | 1522 |
| 226 | 20230922 | 151200 | 47107442700 | 22550 | 22500 | 22600 | 22500 | 4975 |
| 227 | 20230922 | 151100 | 46995094400 | 22550 | 22500 | 22550 | 22500 | 1098 |
| 228 | 20230922 | 151000 | 46970348200 | 22500 | 22500 | 22550 | 22450 | 5003 |
| 229 | 20230922 | 150900 | 46857674650 | 22450 | 22500 | 22550 | 22450 | 11003 |
| 230 | 20230922 | 150800 | 46610210100 | 22500 | 22450 | 22500 | 22400 | 3506 |
| 231 | 20230922 | 150700 | 46531400550 | 22500 | 22450 | 22500 | 22400 | 3215 |
| 232 | 20230922 | 150600 | 46459186100 | 22500 | 22400 | 22500 | 22350 | 6319 |
| 233 | 20230922 | 150500 | 46317612050 | 22400 | 22300 | 22400 | 22250 | 10151 |
| 234 | 20230922 | 150400 | 46091257450 | 22350 | 22350 | 22400 | 22300 | 17519 |
| 235 | 20230922 | 150300 | 45700185100 | 22400 | 22400 | 22450 | 22400 | 3400 |
| 236 | 20230922 | 150200 | 45624000550 | 22450 | 22500 | 22500 | 22400 | 5498 |
| 237 | 20230922 | 150100 | 45500815750 | 22450 | 22500 | 22500 | 22400 | 3779 |
| 238 | 20230922 | 150000 | 45415954550 | 22500 | 22600 | 22600 | 22500 | 3867 |
| 239 | 20230922 | 145900 | 45328858200 | 22600 | 22600 | 22650 | 22550 | 2647 |
| 240 | 20230922 | 145800 | 45269044300 | 22600 | 22600 | 22650 | 22600 | 2347 |
| 241 | 20230922 | 145700 | 45215996900 | 22600 | 22650 | 22700 | 22600 | 2118 |
| 242 | 20230922 | 145600 | 45168038750 | 22650 | 22600 | 22700 | 22600 | 3093 |
| 243 | 20230922 | 145500 | 45098039400 | 22600 | 22550 | 22650 | 22550 | 4819 |
| 244 | 20230922 | 145400 | 44989275150 | 22550 | 22500 | 22550 | 22500 | 1562 |
| 245 | 20230922 | 145300 | 44954085450 | 22450 | 22500 | 22500 | 22450 | 2169 |
| 246 | 20230922 | 145200 | 44905379450 | 22450 | 22600 | 22600 | 22400 | 3491 |
| 247 | 20230922 | 145100 | 44826921700 | 22550 | 22550 | 22600 | 22500 | 3103 |
| 248 | 20230922 | 145000 | 44757002850 | 22550 | 22550 | 22600 | 22450 | 4283 |
| 249 | 20230922 | 144900 | 44660579700 | 22550 | 22600 | 22600 | 22500 | 2339 |
| 250 | 20230922 | 144800 | 44607859000 | 22600 | 22600 | 22600 | 22550 | 2152 |
| 251 | 20230922 | 144700 | 44559248900 | 22600 | 22650 | 22650 | 22600 | 2539 |
| 252 | 20230922 | 144600 | 44501803800 | 22650 | 22500 | 22650 | 22450 | 7882 |
| 253 | 20230922 | 144500 | 44324039350 | 22450 | 22500 | 22500 | 22400 | 3546 |
| 254 | 20230922 | 144400 | 44244518600 | 22500 | 22450 | 22500 | 22350 | 9416 |
| 255 | 20230922 | 144300 | 44033432250 | 22450 | 22450 | 22500 | 22450 | 5200 |
| 256 | 20230922 | 144200 | 43916677000 | 22450 | 22600 | 22600 | 22400 | 14947 |
| 257 | 20230922 | 144100 | 43580861000 | 22550 | 22600 | 22600 | 22550 | 1025 |
| 258 | 20230922 | 144000 | 43557737900 | 22600 | 22600 | 22650 | 22550 | 3944 |
| 259 | 20230922 | 143900 | 43468602700 | 22600 | 22550 | 22650 | 22550 | 1694 |
| 260 | 20230922 | 143800 | 43430309550 | 22550 | 22500 | 22600 | 22450 | 15257 |
| 261 | 20230922 | 143700 | 43087507400 | 22500 | 22650 | 22650 | 22450 | 55059 |
| 262 | 20230922 | 143600 | 41847069550 | 22700 | 22700 | 22700 | 22650 | 4647 |
| 263 | 20230922 | 143500 | 41741776800 | 22700 | 22700 | 22700 | 22650 | 2363 |
| 264 | 20230922 | 143400 | 41688193200 | 22700 | 22650 | 22700 | 22650 | 1205 |
| 265 | 20230922 | 143300 | 41660869850 | 22700 | 22750 | 22800 | 22700 | 2329 |
| 266 | 20230922 | 143200 | 41607982500 | 22750 | 22700 | 22800 | 22650 | 2306 |
| 267 | 20230922 | 143100 | 41555635400 | 22700 | 22650 | 22700 | 22650 | 1344 |
| 268 | 20230922 | 143000 | 41525146350 | 22650 | 22700 | 22700 | 22650 | 4319 |
| 269 | 20230922 | 142900 | 41427296400 | 22700 | 22700 | 22750 | 22700 | 2736 |
| 270 | 20230922 | 142800 | 41365188250 | 22700 | 22700 | 22750 | 22700 | 1629 |
| 271 | 20230922 | 142700 | 41328196000 | 22750 | 22750 | 22750 | 22700 | 1437 |
| 272 | 20230922 | 142600 | 41295509100 | 22750 | 22750 | 22800 | 22700 | 761 |
| 273 | 20230922 | 142500 | 41278212200 | 22750 | 22750 | 22800 | 22700 | 1341 |
| 274 | 20230922 | 142400 | 41247695750 | 22800 | 22850 | 22900 | 22750 | 11904 |
| 275 | 20230922 | 142300 | 40976097750 | 22900 | 22900 | 22900 | 22850 | 1749 |
| 276 | 20230922 | 142200 | 40936047400 | 22900 | 22900 | 22900 | 22850 | 814 |
| 277 | 20230922 | 142100 | 40917442850 | 22900 | 22900 | 22950 | 22850 | 2556 |
| 278 | 20230922 | 142000 | 40858882150 | 22900 | 22950 | 22950 | 22850 | 2373 |
| 279 | 20230922 | 141900 | 40804526850 | 22950 | 22850 | 22950 | 22850 | 1523 |
| 280 | 20230922 | 141800 | 40769688200 | 22850 | 22850 | 22900 | 22850 | 472 |
| 281 | 20230922 | 141700 | 40758902900 | 22850 | 22850 | 22900 | 22850 | 451 |
| 282 | 20230922 | 141600 | 40748592350 | 22850 | 22850 | 22900 | 22800 | 1144 |
| 283 | 20230922 | 141500 | 40722487300 | 22850 | 22850 | 22850 | 22800 | 1261 |
| 284 | 20230922 | 141400 | 40693694350 | 22800 | 22800 | 22850 | 22750 | 889 |
| 285 | 20230922 | 141300 | 40673421200 | 22800 | 22750 | 22800 | 22750 | 773 |
| 286 | 20230922 | 141200 | 40655816600 | 22750 | 22800 | 22850 | 22700 | 2682 |
| 287 | 20230922 | 141100 | 40594770500 | 22850 | 22850 | 22850 | 22800 | 1021 |
| 288 | 20230922 | 141000 | 40571462050 | 22850 | 22800 | 22850 | 22800 | 868 |
| 289 | 20230922 | 140900 | 40551668450 | 22850 | 22800 | 22850 | 22750 | 1416 |
| 290 | 20230922 | 140800 | 40519402550 | 22800 | 22800 | 22850 | 22800 | 1541 |
| 291 | 20230922 | 140700 | 40484267250 | 22850 | 22800 | 22850 | 22800 | 1043 |
| 292 | 20230922 | 140600 | 40460481900 | 22800 | 22850 | 22900 | 22800 | 3822 |
| 293 | 20230922 | 140500 | 40373309800 | 22850 | 22900 | 22900 | 22800 | 891 |
| 294 | 20230922 | 140400 | 40352959150 | 22900 | 22850 | 22900 | 22800 | 566 |
| 295 | 20230922 | 140300 | 40340026900 | 22850 | 22900 | 22900 | 22850 | 1410 |
| 296 | 20230922 | 140200 | 40307784600 | 22850 | 22900 | 22950 | 22850 | 2841 |
| 297 | 20230922 | 140100 | 40242747000 | 22900 | 23000 | 23000 | 22900 | 2586 |
| 298 | 20230922 | 140000 | 40183433800 | 23000 | 23000 | 23050 | 22900 | 5772 |
| 299 | 20230922 | 135900 | 40050837100 | 23000 | 23100 | 23100 | 23000 | 2863 |
| 300 | 20230922 | 135800 | 39984953750 | 23100 | 23050 | 23100 | 23000 | 2961 |
| 301 | 20230922 | 135700 | 39916675400 | 23050 | 23100 | 23150 | 23050 | 1879 |
| 302 | 20230922 | 135600 | 39873263050 | 23100 | 23150 | 23200 | 23100 | 2636 |
| 303 | 20230922 | 135500 | 39812273450 | 23150 | 23200 | 23300 | 23150 | 7120 |
| 304 | 20230922 | 135400 | 39646950700 | 23150 | 23150 | 23200 | 23150 | 4765 |
| 305 | 20230922 | 135300 | 39536521700 | 23200 | 23100 | 23200 | 23100 | 5804 |
| 306 | 20230922 | 135200 | 39402189050 | 23100 | 23000 | 23150 | 23000 | 4711 |
| 307 | 20230922 | 135100 | 39293501450 | 23000 | 22850 | 23050 | 22850 | 19221 |
| 308 | 20230922 | 135000 | 38852375150 | 22850 | 22800 | 22850 | 22800 | 1537 |
| 309 | 20230922 | 134900 | 38817269500 | 22850 | 22800 | 22850 | 22800 | 555 |
| 310 | 20230922 | 134800 | 38804610800 | 22850 | 22850 | 22850 | 22800 | 898 |
| 311 | 20230922 | 134700 | 38784119100 | 22800 | 22800 | 22850 | 22800 | 1617 |
| 312 | 20230922 | 134600 | 38747225650 | 22800 | 22850 | 22850 | 22750 | 1028 |
| 313 | 20230922 | 134500 | 38723749750 | 22850 | 22850 | 22850 | 22750 | 607 |
| 314 | 20230922 | 134400 | 38709902950 | 22850 | 22850 | 22850 | 22800 | 1299 |
| 315 | 20230922 | 134300 | 38680232550 | 22850 | 22800 | 22850 | 22800 | 5804 |
| 316 | 20230922 | 134200 | 38547690300 | 22750 | 22750 | 22800 | 22650 | 2582 |
| 317 | 20230922 | 134100 | 38489074250 | 22700 | 22750 | 22800 | 22700 | 4081 |
| 318 | 20230922 | 134000 | 38396333700 | 22750 | 22800 | 22800 | 22700 | 1794 |
| 319 | 20230922 | 133900 | 38355508950 | 22800 | 22850 | 22850 | 22800 | 1864 |
| 320 | 20230922 | 133800 | 38313002250 | 22850 | 22800 | 22850 | 22800 | 859 |
| 321 | 20230922 | 133700 | 38293391050 | 22800 | 22800 | 22800 | 22750 | 1667 |
| 322 | 20230922 | 133600 | 38255413300 | 22750 | 22750 | 22750 | 22700 | 1109 |
| 323 | 20230922 | 133500 | 38230183900 | 22750 | 22700 | 22750 | 22700 | 461 |
| 324 | 20230922 | 133400 | 38219707900 | 22700 | 22700 | 22750 | 22700 | 901 |
| 325 | 20230922 | 133300 | 38199244700 | 22700 | 22700 | 22700 | 22700 | 984 |
| 326 | 20230922 | 133200 | 38176907900 | 22700 | 22700 | 22750 | 22700 | 1327 |
| 327 | 20230922 | 133100 | 38146776400 | 22750 | 22650 | 22750 | 22600 | 2340 |
| 328 | 20230922 | 133000 | 38093712850 | 22650 | 22650 | 22650 | 22650 | 2169 |
| 329 | 20230922 | 132900 | 38044585000 | 22650 | 22600 | 22650 | 22600 | 362 |
| 330 | 20230922 | 132800 | 38036397250 | 22650 | 22650 | 22650 | 22550 | 2087 |
| 331 | 20230922 | 132700 | 37989233950 | 22650 | 22600 | 22650 | 22600 | 331 |
| 332 | 20230922 | 132600 | 37981752350 | 22600 | 22600 | 22650 | 22600 | 1019 |
| 333 | 20230922 | 132500 | 37958721200 | 22600 | 22600 | 22650 | 22600 | 1692 |
| 334 | 20230922 | 132400 | 37920481950 | 22600 | 22650 | 22650 | 22600 | 1943 |
| 335 | 20230922 | 132300 | 37876564400 | 22650 | 22600 | 22650 | 22600 | 2164 |
| 336 | 20230922 | 132200 | 37827657250 | 22600 | 22550 | 22600 | 22550 | 2013 |
| 337 | 20230922 | 132100 | 37782250950 | 22600 | 22600 | 22600 | 22550 | 2930 |
| 338 | 20230922 | 132000 | 37716090450 | 22600 | 22650 | 22650 | 22600 | 2604 |
| 339 | 20230922 | 131900 | 37657239350 | 22650 | 22650 | 22650 | 22600 | 1281 |
| 340 | 20230922 | 131800 | 37628229100 | 22650 | 22650 | 22700 | 22650 | 3334 |
| 341 | 20230922 | 131700 | 37552702850 | 22650 | 22650 | 22700 | 22600 | 570 |
| 342 | 20230922 | 131600 | 37539792050 | 22600 | 22600 | 22700 | 22600 | 7625 |
| 343 | 20230922 | 131500 | 37367181800 | 22600 | 22650 | 22650 | 22600 | 1824 |
| 344 | 20230922 | 131400 | 37325948450 | 22650 | 22650 | 22650 | 22600 | 727 |
| 345 | 20230922 | 131300 | 37309503400 | 22600 | 22650 | 22700 | 22600 | 2993 |
| 346 | 20230922 | 131200 | 37241735600 | 22650 | 22700 | 22700 | 22650 | 1712 |
| 347 | 20230922 | 131100 | 37202958650 | 22700 | 22700 | 22700 | 22650 | 1554 |
| 348 | 20230922 | 131000 | 37167691600 | 22700 | 22750 | 22750 | 22700 | 1886 |
| 349 | 20230922 | 130900 | 37124879200 | 22700 | 22700 | 22750 | 22700 | 1399 |
| 350 | 20230922 | 130800 | 37093120600 | 22700 | 22700 | 22750 | 22700 | 3139 |
| 351 | 20230922 | 130700 | 37021862300 | 22700 | 22700 | 22750 | 22650 | 3075 |
| 352 | 20230922 | 130600 | 36952051400 | 22700 | 22750 | 22750 | 22700 | 1457 |
| 353 | 20230922 | 130500 | 36918943500 | 22700 | 22800 | 22800 | 22700 | 1593 |
| 354 | 20230922 | 130400 | 36882684800 | 22800 | 22750 | 22800 | 22750 | 1252 |
| 355 | 20230922 | 130300 | 36854196100 | 22750 | 22750 | 22800 | 22750 | 1398 |
| 356 | 20230922 | 130200 | 36822391200 | 22850 | 22850 | 22850 | 22800 | 2411 |
| 357 | 20230922 | 130100 | 36767396100 | 22900 | 22850 | 22900 | 22800 | 1427 |
| 358 | 20230922 | 130000 | 36734787050 | 22850 | 22900 | 22900 | 22850 | 499 |
| 359 | 20230922 | 125900 | 36723370950 | 22850 | 22850 | 22900 | 22800 | 1035 |
| 360 | 20230922 | 125800 | 36699727100 | 22800 | 22850 | 22850 | 22800 | 1069 |
| 361 | 20230922 | 125700 | 36675334850 | 22850 | 22850 | 22850 | 22800 | 452 |
| 362 | 20230922 | 125600 | 36665020850 | 22850 | 22800 | 22850 | 22800 | 457 |
| 363 | 20230922 | 125500 | 36654587350 | 22800 | 22700 | 22850 | 22700 | 8590 |
| 364 | 20230922 | 125400 | 36459077100 | 22700 | 22700 | 22750 | 22700 | 1531 |
| 365 | 20230922 | 125300 | 36424322450 | 22750 | 22700 | 22750 | 22700 | 2274 |
| 366 | 20230922 | 125200 | 36372696400 | 22700 | 22700 | 22750 | 22700 | 2004 |
| 367 | 20230922 | 125100 | 36327205350 | 22700 | 22750 | 22750 | 22700 | 2625 |
| 368 | 20230922 | 125000 | 36267615350 | 22700 | 22700 | 22750 | 22700 | 1581 |
| 369 | 20230922 | 124900 | 36231709350 | 22700 | 22700 | 22750 | 22650 | 1232 |
| 370 | 20230922 | 124800 | 36203736400 | 22700 | 22700 | 22750 | 22700 | 3535 |
| 371 | 20230922 | 124700 | 36123491650 | 22700 | 22650 | 22750 | 22650 | 2664 |
| 372 | 20230922 | 124600 | 36063076050 | 22650 | 22750 | 22750 | 22650 | 4260 |
| 373 | 20230922 | 124500 | 35966345100 | 22750 | 22750 | 22800 | 22700 | 3023 |
| 374 | 20230922 | 124400 | 35897687100 | 22800 | 22750 | 22800 | 22700 | 2458 |
| 375 | 20230922 | 124300 | 35841768250 | 22750 | 22750 | 22750 | 22700 | 645 |
| 376 | 20230922 | 124200 | 35827123800 | 22700 | 22750 | 22800 | 22700 | 1764 |
| 377 | 20230922 | 124100 | 35786991650 | 22800 | 22750 | 22800 | 22700 | 996 |
| 378 | 20230922 | 124000 | 35764338500 | 22800 | 22800 | 22800 | 22750 | 604 |
| 379 | 20230922 | 123900 | 35750584150 | 22800 | 22700 | 22800 | 22700 | 2023 |
| 380 | 20230922 | 123800 | 35704565200 | 22750 | 22750 | 22750 | 22700 | 1513 |
| 381 | 20230922 | 123700 | 35670165900 | 22750 | 22700 | 22750 | 22700 | 223 |
| 382 | 20230922 | 123600 | 35665102700 | 22700 | 22750 | 22750 | 22700 | 1253 |
| 383 | 20230922 | 123500 | 35636631050 | 22750 | 22750 | 22800 | 22750 | 1952 |
| 384 | 20230922 | 123400 | 35592223000 | 22750 | 22750 | 22800 | 22750 | 1208 |
| 385 | 20230922 | 123300 | 35564740300 | 22800 | 22750 | 22800 | 22700 | 1133 |
| 386 | 20230922 | 123200 | 35538957750 | 22800 | 22800 | 22800 | 22750 | 1036 |
| 387 | 20230922 | 123100 | 35515376900 | 22750 | 22700 | 22800 | 22700 | 1402 |
| 388 | 20230922 | 123000 | 35483510500 | 22700 | 22750 | 22750 | 22700 | 172 |
| 389 | 20230922 | 122900 | 35479603750 | 22750 | 22750 | 22750 | 22700 | 1782 |
| 390 | 20230922 | 122800 | 35439114900 | 22750 | 22750 | 22750 | 22700 | 855 |
| 391 | 20230922 | 122700 | 35419664600 | 22800 | 22750 | 22800 | 22750 | 2569 |
| 392 | 20230922 | 122600 | 35361219500 | 22700 | 22800 | 22800 | 22700 | 1284 |
| 393 | 20230922 | 122500 | 35332011350 | 22800 | 22750 | 22800 | 22750 | 1139 |
| 394 | 20230922 | 122400 | 35306072050 | 22750 | 22750 | 22800 | 22700 | 1823 |
| 395 | 20230922 | 122300 | 35264630050 | 22800 | 22800 | 22800 | 22750 | 648 |
| 396 | 20230922 | 122200 | 35249878600 | 22750 | 22750 | 22800 | 22750 | 1744 |
| 397 | 20230922 | 122100 | 35210200400 | 22750 | 22700 | 22800 | 22700 | 2058 |
| 398 | 20230922 | 122000 | 35163391400 | 22800 | 22750 | 22800 | 22650 | 1753 |
| 399 | 20230922 | 121900 | 35123584100 | 22700 | 22800 | 22850 | 22700 | 3983 |
| 400 | 20230922 | 121800 | 35033048000 | 22800 | 22850 | 22850 | 22800 | 1502 |
| 401 | 20230922 | 121700 | 34998790850 | 22800 | 22850 | 22850 | 22750 | 2843 |
| 402 | 20230922 | 121600 | 34934045550 | 22850 | 22750 | 22850 | 22750 | 1013 |
| 403 | 20230922 | 121500 | 34910952100 | 22750 | 22650 | 22750 | 22600 | 6662 |
| 404 | 20230922 | 121400 | 34759857450 | 22700 | 22650 | 22700 | 22650 | 803 |
| 405 | 20230922 | 121300 | 34741659300 | 22700 | 22700 | 22700 | 22650 | 1079 |
| 406 | 20230922 | 121200 | 34717213350 | 22700 | 22650 | 22750 | 22650 | 1553 |
| 407 | 20230922 | 121100 | 34681972850 | 22700 | 22650 | 22700 | 22650 | 1309 |
| 408 | 20230922 | 121000 | 34652318200 | 22650 | 22650 | 22700 | 22600 | 2072 |
| 409 | 20230922 | 120900 | 34605376950 | 22650 | 22650 | 22700 | 22600 | 4599 |
| 410 | 20230922 | 120800 | 34501384500 | 22650 | 22700 | 22750 | 22650 | 3910 |
| 411 | 20230922 | 120700 | 34412732600 | 22750 | 22750 | 22750 | 22700 | 2127 |
| 412 | 20230922 | 120600 | 34364434950 | 22750 | 22800 | 22800 | 22700 | 3038 |
| 413 | 20230922 | 120500 | 34295349700 | 22750 | 22950 | 22950 | 22750 | 1171 |
| 414 | 20230922 | 120400 | 34268653100 | 22950 | 22800 | 22950 | 22750 | 2188 |
| 415 | 20230922 | 120300 | 34218815350 | 22800 | 22900 | 22900 | 22800 | 4026 |
| 416 | 20230922 | 120200 | 34126857900 | 22900 | 22850 | 22950 | 22850 | 838 |
| 417 | 20230922 | 120100 | 34107674650 | 22850 | 22950 | 22950 | 22800 | 794 |
| 418 | 20230922 | 120000 | 34089501800 | 22950 | 22850 | 22950 | 22800 | 2343 |
| 419 | 20230922 | 115900 | 34035926250 | 22850 | 22850 | 22900 | 22850 | 3008 |
| 420 | 20230922 | 115800 | 33967137450 | 22850 | 22900 | 22900 | 22850 | 718 |
| 421 | 20230922 | 115700 | 33950717250 | 22900 | 22850 | 22900 | 22850 | 857 |
| 422 | 20230922 | 115600 | 33931103000 | 22850 | 22850 | 22900 | 22850 | 692 |
| 423 | 20230922 | 115500 | 33915284350 | 22850 | 22850 | 22900 | 22850 | 214 |
| 424 | 20230922 | 115400 | 33910389550 | 22850 | 22900 | 22900 | 22850 | 687 |
| 425 | 20230922 | 115300 | 33894688750 | 22850 | 22800 | 22850 | 22800 | 523 |
| 426 | 20230922 | 115200 | 33882748950 | 22800 | 22800 | 22850 | 22800 | 916 |
| 427 | 20230922 | 115100 | 33861858350 | 22800 | 22950 | 22950 | 22800 | 3390 |
| 428 | 20230922 | 115000 | 33784514350 | 22950 | 22800 | 22950 | 22750 | 4677 |
| 429 | 20230922 | 114900 | 33677657450 | 22800 | 22850 | 22850 | 22800 | 460 |
| 430 | 20230922 | 114800 | 33667150700 | 22850 | 22850 | 22900 | 22800 | 1010 |
| 431 | 20230922 | 114700 | 33644082750 | 22900 | 22850 | 22950 | 22850 | 604 |
| 432 | 20230922 | 114600 | 33630247950 | 22900 | 22900 | 22950 | 22800 | 806 |
| 433 | 20230922 | 114500 | 33611791150 | 22950 | 22800 | 22950 | 22800 | 1120 |
| 434 | 20230922 | 114400 | 33586200550 | 22750 | 22750 | 22850 | 22750 | 871 |
| 435 | 20230922 | 114300 | 33566358350 | 22800 | 22800 | 22800 | 22750 | 1063 |
| 436 | 20230922 | 114200 | 33542134900 | 22750 | 22750 | 22800 | 22750 | 1213 |
| 437 | 20230922 | 114100 | 33514533000 | 22800 | 22900 | 22950 | 22800 | 2527 |
| 438 | 20230922 | 114000 | 33456788400 | 22900 | 22900 | 22900 | 22850 | 639 |
| 439 | 20230922 | 113900 | 33442159850 | 22850 | 22800 | 22900 | 22800 | 1714 |
| 440 | 20230922 | 113800 | 33403068850 | 22800 | 22850 | 22850 | 22750 | 448 |
| 441 | 20230922 | 113700 | 33392854400 | 22900 | 22800 | 22900 | 22650 | 15148 |
| 442 | 20230922 | 113600 | 33048768350 | 22800 | 22850 | 22850 | 22750 | 4456 |
| 443 | 20230922 | 113500 | 32947264800 | 22800 | 22800 | 22850 | 22800 | 1044 |
| 444 | 20230922 | 113400 | 32923437750 | 22850 | 22900 | 22900 | 22800 | 2067 |
| 445 | 20230922 | 113300 | 32876274600 | 22850 | 22850 | 22900 | 22850 | 1384 |
| 446 | 20230922 | 113200 | 32844644750 | 22800 | 22850 | 22850 | 22800 | 1214 |
| 447 | 20230922 | 113100 | 32816918150 | 22850 | 22850 | 22900 | 22800 | 2218 |
| 448 | 20230922 | 113000 | 32766256550 | 22900 | 22850 | 22900 | 22800 | 817 |
| 449 | 20230922 | 112900 | 32747591600 | 22850 | 22900 | 22900 | 22800 | 1732 |
| 450 | 20230922 | 112800 | 32708013000 | 22900 | 22850 | 22950 | 22850 | 1500 |
| 451 | 20230922 | 112700 | 32673687900 | 22850 | 22850 | 22950 | 22850 | 2314 |
| 452 | 20230922 | 112600 | 32620719250 | 22900 | 22900 | 22900 | 22800 | 6655 |
| 453 | 20230922 | 112500 | 32468600250 | 22900 | 22950 | 22950 | 22900 | 2272 |
| 454 | 20230922 | 112400 | 32416559050 | 22950 | 23000 | 23000 | 22900 | 3520 |
| 455 | 20230922 | 112300 | 32335855850 | 23000 | 22950 | 23000 | 22900 | 2533 |
| 456 | 20230922 | 112200 | 32277708000 | 22950 | 23000 | 23000 | 22950 | 2767 |
| 457 | 20230922 | 112100 | 32214198750 | 22950 | 23000 | 23050 | 22950 | 2867 |
| 458 | 20230922 | 112000 | 32148315850 | 23000 | 23000 | 23000 | 22950 | 597 |
| 459 | 20230922 | 111900 | 32134593950 | 23000 | 23000 | 23050 | 22950 | 1596 |
| 460 | 20230922 | 111800 | 32097919750 | 22950 | 22950 | 23000 | 22950 | 1394 |
| 461 | 20230922 | 111700 | 32065865100 | 23000 | 23000 | 23050 | 22950 | 1745 |
| 462 | 20230922 | 111600 | 32025739800 | 23000 | 23000 | 23000 | 22950 | 1755 |
| 463 | 20230922 | 111500 | 31985432800 | 22950 | 23000 | 23000 | 22950 | 2040 |
| 464 | 20230922 | 111400 | 31938611400 | 22950 | 23050 | 23050 | 22950 | 1845 |
| 465 | 20230922 | 111300 | 31896158200 | 23050 | 23200 | 23200 | 23000 | 6038 |
| 466 | 20230922 | 111200 | 31756924200 | 23100 | 23050 | 23200 | 23000 | 1585 |
| 467 | 20230922 | 111100 | 31720335100 | 23100 | 23100 | 23150 | 23000 | 1080 |
| 468 | 20230922 | 111000 | 31695414750 | 23100 | 23000 | 23100 | 22950 | 1706 |
| 469 | 20230922 | 110900 | 31656144050 | 23000 | 23000 | 23050 | 22900 | 4484 |
| 470 | 20230922 | 110800 | 31553167200 | 23050 | 23100 | 23150 | 22950 | 5401 |
| 471 | 20230922 | 110700 | 31428734950 | 23100 | 23200 | 23250 | 23100 | 1358 |
| 472 | 20230922 | 110600 | 31397256150 | 23250 | 23100 | 23350 | 23050 | 4680 |
| 473 | 20230922 | 110500 | 31288900150 | 23100 | 23050 | 23100 | 23050 | 2236 |
| 474 | 20230922 | 110400 | 31237317600 | 23050 | 23100 | 23150 | 23050 | 1535 |
| 475 | 20230922 | 110300 | 31201900850 | 23050 | 23100 | 23150 | 23000 | 5373 |
| 476 | 20230922 | 110200 | 31078022300 | 23100 | 23300 | 23300 | 23100 | 7169 |
| 477 | 20230922 | 110100 | 30911989450 | 23300 | 23400 | 23450 | 23300 | 5049 |
| 478 | 20230922 | 110000 | 30794140400 | 23450 | 23300 | 23450 | 23300 | 6027 |
| 479 | 20230922 | 105900 | 30653296000 | 23350 | 23550 | 23550 | 23300 | 6209 |
| 480 | 20230922 | 105800 | 30507905450 | 23500 | 23550 | 23650 | 23450 | 8608 |
| 481 | 20230922 | 105700 | 30304920850 | 23600 | 23550 | 23750 | 23500 | 18888 |
| 482 | 20230922 | 105600 | 29858383900 | 23550 | 23300 | 23650 | 23250 | 16496 |
| 483 | 20230922 | 105500 | 29470725500 | 23300 | 23250 | 23350 | 23250 | 2315 |
| 484 | 20230922 | 105400 | 29416755800 | 23300 | 23300 | 23350 | 23300 | 2912 |
| 485 | 20230922 | 105300 | 29348895300 | 23300 | 23250 | 23300 | 23250 | 3111 |
| 486 | 20230922 | 105200 | 29276460550 | 23250 | 23100 | 23250 | 23000 | 5598 |
| 487 | 20230922 | 105100 | 29146722350 | 23200 | 23200 | 23200 | 23000 | 5865 |
| 488 | 20230922 | 105000 | 29011106500 | 23200 | 23150 | 23200 | 23100 | 2230 |
| 489 | 20230922 | 104900 | 28959497500 | 23150 | 23150 | 23200 | 23100 | 2438 |
| 490 | 20230922 | 104800 | 28903107100 | 23200 | 23200 | 23200 | 23150 | 1119 |
| 491 | 20230922 | 104700 | 28877153950 | 23150 | 23200 | 23250 | 23150 | 1776 |
| 492 | 20230922 | 104600 | 28835952750 | 23200 | 23050 | 23200 | 23000 | 3021 |
| 493 | 20230922 | 104500 | 28766188350 | 23000 | 23200 | 23250 | 23000 | 7484 |
| 494 | 20230922 | 104400 | 28593041850 | 23250 | 23150 | 23250 | 23050 | 5680 |
| 495 | 20230922 | 104300 | 28461494800 | 23250 | 23200 | 23300 | 23050 | 11202 |
| 496 | 20230922 | 104200 | 28201479450 | 23200 | 23050 | 23250 | 23050 | 10504 |
| 497 | 20230922 | 104100 | 27958189300 | 23100 | 23050 | 23100 | 23000 | 3837 |
| 498 | 20230922 | 104000 | 27869726700 | 23050 | 23050 | 23050 | 23000 | 2436 |
| 499 | 20230922 | 103900 | 27813650600 | 23000 | 23000 | 23050 | 22950 | 2799 |
| 500 | 20230922 | 103800 | 27749272600 | 23050 | 23050 | 23050 | 23000 | 2525 |
| 501 | 20230922 | 103700 | 27691160000 | 23000 | 22950 | 23050 | 22950 | 3345 |
| 502 | 20230922 | 103600 | 27614257150 | 22950 | 22850 | 22950 | 22850 | 2819 |
| 503 | 20230922 | 103500 | 27549631100 | 22850 | 22800 | 22850 | 22800 | 3360 |
| 504 | 20230922 | 103400 | 27472958750 | 22800 | 22800 | 22850 | 22800 | 1366 |
| 505 | 20230922 | 103300 | 27441799600 | 22850 | 22750 | 22850 | 22750 | 4630 |
| 506 | 20230922 | 103200 | 27336349400 | 22750 | 22900 | 22950 | 22750 | 4191 |
| 507 | 20230922 | 103100 | 27240720850 | 22950 | 23050 | 23050 | 22900 | 7254 |
| 508 | 20230922 | 103000 | 27073721800 | 23000 | 22950 | 23000 | 22900 | 7106 |
| 509 | 20230922 | 102900 | 26910418750 | 22950 | 22800 | 22950 | 22800 | 4280 |
| 510 | 20230922 | 102800 | 26812554350 | 22850 | 22750 | 22850 | 22750 | 1423 |
| 511 | 20230922 | 102700 | 26780106150 | 22750 | 22800 | 22800 | 22750 | 1732 |
| 512 | 20230922 | 102600 | 26740623350 | 22800 | 22750 | 22800 | 22700 | 1724 |
| 513 | 20230922 | 102500 | 26701359900 | 22750 | 22750 | 22800 | 22700 | 4638 |
| 514 | 20230922 | 102400 | 26595674350 | 22750 | 22650 | 22800 | 22650 | 7136 |
| 515 | 20230922 | 102300 | 26433494650 | 22650 | 22700 | 22800 | 22600 | 14838 |
| 516 | 20230922 | 102200 | 26096328000 | 22700 | 22300 | 22700 | 22200 | 45678 |
| 517 | 20230922 | 102100 | 25071817800 | 22350 | 22550 | 22550 | 22300 | 19216 |
| 518 | 20230922 | 102000 | 24641480250 | 22500 | 22550 | 22600 | 22500 | 11129 |
| 519 | 20230922 | 101900 | 24390987250 | 22550 | 22500 | 22600 | 22500 | 5841 |
| 520 | 20230922 | 101800 | 24259348550 | 22500 | 22550 | 22600 | 22500 | 3870 |
| 521 | 20230922 | 101700 | 24172082350 | 22550 | 22700 | 22700 | 22500 | 4050 |
| 522 | 20230922 | 101600 | 24080676100 | 22650 | 22550 | 22650 | 22500 | 7012 |
| 523 | 20230922 | 101500 | 23922570050 | 22500 | 22750 | 22750 | 22500 | 29272 |
| 524 | 20230922 | 101400 | 23263412250 | 22750 | 22800 | 22850 | 22600 | 15690 |
| 525 | 20230922 | 101300 | 22907585400 | 22750 | 22800 | 22800 | 22750 | 3342 |
| 526 | 20230922 | 101200 | 22831466650 | 22800 | 22650 | 22800 | 22650 | 4852 |
| 527 | 20230922 | 101100 | 22721273850 | 22700 | 22650 | 22700 | 22650 | 2648 |
| 528 | 20230922 | 101000 | 22661282650 | 22650 | 22700 | 22700 | 22650 | 985 |
| 529 | 20230922 | 100900 | 22638963950 | 22650 | 22700 | 22700 | 22650 | 2217 |
| 530 | 20230922 | 100800 | 22588705300 | 22700 | 22650 | 22700 | 22650 | 3644 |
| 531 | 20230922 | 100700 | 22506119400 | 22650 | 22700 | 22750 | 22650 | 4616 |
| 532 | 20230922 | 100600 | 22401431600 | 22700 | 22700 | 22750 | 22700 | 4149 |
| 533 | 20230922 | 100500 | 22307191200 | 22700 | 22700 | 22800 | 22700 | 2723 |
| 534 | 20230922 | 100400 | 22245311750 | 22750 | 22800 | 22900 | 22750 | 4960 |
| 535 | 20230922 | 100300 | 22132388900 | 22850 | 22750 | 22850 | 22700 | 4036 |
| 536 | 20230922 | 100200 | 22040494850 | 22750 | 22900 | 22900 | 22700 | 3318 |
| 537 | 20230922 | 100100 | 21964919250 | 22750 | 22950 | 23000 | 22750 | 7505 |
| 538 | 20230922 | 100000 | 21793399850 | 22950 | 22950 | 23000 | 22900 | 2565 |
| 539 | 20230922 | 095900 | 21734499350 | 22950 | 22900 | 23000 | 22800 | 11083 |
| 540 | 20230922 | 095800 | 21480510700 | 22850 | 23000 | 23000 | 22850 | 5474 |
| 541 | 20230922 | 095700 | 21355056400 | 22950 | 22950 | 23000 | 22900 | 3880 |
| 542 | 20230922 | 095600 | 21265866350 | 22900 | 22950 | 23000 | 22900 | 4606 |
| 543 | 20230922 | 095500 | 21160232850 | 22950 | 23050 | 23100 | 22950 | 8083 |
| 544 | 20230922 | 095400 | 20974067000 | 23100 | 22900 | 23100 | 22850 | 8775 |
| 545 | 20230922 | 095300 | 20772387500 | 22900 | 22850 | 22950 | 22850 | 5659 |
| 546 | 20230922 | 095200 | 20642821400 | 22850 | 22800 | 22900 | 22750 | 4420 |
| 547 | 20230922 | 095100 | 20541855850 | 22800 | 22600 | 22850 | 22600 | 16226 |
| 548 | 20230922 | 095000 | 20173115400 | 22600 | 22650 | 22700 | 22550 | 7273 |
| 549 | 20230922 | 094900 | 20008528350 | 22700 | 22600 | 22700 | 22550 | 9604 |
| 550 | 20230922 | 094800 | 19791053350 | 22600 | 22700 | 22700 | 22550 | 7010 |
| 551 | 20230922 | 094700 | 19632462500 | 22650 | 22700 | 22850 | 22600 | 18681 |
| 552 | 20230922 | 094600 | 19208377250 | 22700 | 22700 | 22750 | 22600 | 9768 |
| 553 | 20230922 | 094500 | 18986935900 | 22750 | 22750 | 22800 | 22700 | 8907 |
| 554 | 20230922 | 094400 | 18784417450 | 22750 | 22900 | 22900 | 22700 | 8403 |
| 555 | 20230922 | 094300 | 18592790350 | 22900 | 22900 | 22900 | 22850 | 3122 |
| 556 | 20230922 | 094200 | 18521405750 | 22900 | 23000 | 23000 | 22850 | 5295 |
| 557 | 20230922 | 094100 | 18400123700 | 22950 | 23000 | 23050 | 22950 | 1914 |
| 558 | 20230922 | 094000 | 18356133450 | 22950 | 23050 | 23050 | 22950 | 2788 |
| 559 | 20230922 | 093900 | 18292027400 | 23050 | 23100 | 23100 | 23000 | 3093 |
| 560 | 20230922 | 093800 | 18220713150 | 23050 | 23200 | 23200 | 23000 | 4297 |
| 561 | 20230922 | 093700 | 18121404200 | 23100 | 23050 | 23200 | 22900 | 4431 |
| 562 | 20230922 | 093600 | 18019139950 | 23100 | 23000 | 23100 | 22900 | 6409 |
| 563 | 20230922 | 093500 | 17871825800 | 22950 | 22900 | 23000 | 22850 | 5102 |
| 564 | 20230922 | 093400 | 17755081950 | 22850 | 22750 | 22900 | 22700 | 14317 |
| 565 | 20230922 | 093300 | 17428355950 | 22800 | 22850 | 22900 | 22700 | 8688 |
| 566 | 20230922 | 093200 | 17230235150 | 22900 | 22950 | 23000 | 22800 | 8182 |
| 567 | 20230922 | 093100 | 17043027700 | 22950 | 23000 | 23050 | 22950 | 6136 |
| 568 | 20230922 | 093000 | 16902064800 | 23000 | 23000 | 23050 | 22950 | 5407 |
| 569 | 20230922 | 092900 | 16777916050 | 23050 | 22950 | 23100 | 22900 | 9681 |
| 570 | 20230922 | 092800 | 16555486100 | 22950 | 22950 | 23000 | 22900 | 8449 |
| 571 | 20230922 | 092700 | 16361568500 | 23000 | 22850 | 23000 | 22850 | 14009 |
| 572 | 20230922 | 092600 | 16040503850 | 22900 | 22950 | 23000 | 22850 | 9701 |
| 573 | 20230922 | 092500 | 15818186250 | 22950 | 23050 | 23200 | 22950 | 11622 |
| 574 | 20230922 | 092400 | 15549808450 | 23000 | 22900 | 23050 | 22850 | 11316 |
| 575 | 20230922 | 092300 | 15290396600 | 22950 | 22900 | 23050 | 22850 | 11845 |
| 576 | 20230922 | 092200 | 15018592400 | 22900 | 23000 | 23100 | 22850 | 11596 |
| 577 | 20230922 | 092100 | 14752633900 | 23000 | 23150 | 23200 | 23000 | 12155 |
| 578 | 20230922 | 092000 | 14471948850 | 23150 | 23050 | 23200 | 23000 | 13859 |
| 579 | 20230922 | 091900 | 14151217300 | 23050 | 23150 | 23200 | 23000 | 12656 |
| 580 | 20230922 | 091800 | 13858849550 | 23150 | 23300 | 23300 | 23150 | 8796 |
| 581 | 20230922 | 091700 | 13654646600 | 23250 | 23450 | 23500 | 23200 | 9620 |
| 582 | 20230922 | 091600 | 13429819800 | 23450 | 23450 | 23600 | 23450 | 8605 |
| 583 | 20230922 | 091500 | 13227546600 | 23500 | 23550 | 23550 | 23450 | 9635 |
| 584 | 20230922 | 091400 | 13001150650 | 23500 | 23500 | 23650 | 23400 | 11673 |
| 585 | 20230922 | 091300 | 12726283400 | 23500 | 23650 | 23650 | 23400 | 12153 |
| 586 | 20230922 | 091200 | 12440275400 | 23650 | 23400 | 23700 | 23350 | 31831 |
| 587 | 20230922 | 091100 | 11689592100 | 23400 | 23300 | 23550 | 23300 | 25419 |
| 588 | 20230922 | 091000 | 11093890050 | 23350 | 23050 | 23350 | 23050 | 18526 |
| 589 | 20230922 | 090900 | 10663439200 | 23050 | 23200 | 23200 | 23050 | 11531 |
| 590 | 20230922 | 090800 | 10396931850 | 23200 | 22750 | 23250 | 22700 | 30314 |
| 591 | 20230922 | 090700 | 9697904000 | 22700 | 22950 | 23050 | 22700 | 28058 |
| 592 | 20230922 | 090600 | 9055080500 | 23000 | 22750 | 23050 | 22350 | 95577 |
| 593 | 20230922 | 090500 | 6891972550 | 22750 | 23050 | 23100 | 22700 | 44607 |
| 594 | 20230922 | 090400 | 5872578900 | 23050 | 23000 | 23150 | 23000 | 37611 |
| 595 | 20230922 | 090300 | 5006053300 | 23100 | 23100 | 23250 | 23000 | 37347 |
| 596 | 20230922 | 090200 | 4143755050 | 23150 | 23250 | 23350 | 23100 | 28976 |
| 597 | 20230922 | 090100 | 3471243700 | 23250 | 23100 | 23400 | 23000 | 34406 |
| 598 | 20230922 | 090000 | 2671775200 | 23000 | 23400 | 23550 | 22950 | 114651 |