33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 3 | 20230907 | 190400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20230907 | 190300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20230907 | 190200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20230907 | 190100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20230907 | 190000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20230907 | 185900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20230907 | 185800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20230907 | 185700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20230907 | 185600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20230907 | 185500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20230907 | 185400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20230907 | 185300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20230907 | 185200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20230907 | 185100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20230907 | 185000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20230907 | 184900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20230907 | 184800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20230907 | 184700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20230907 | 184600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20230907 | 184500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20230907 | 184400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20230907 | 184300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20230907 | 184200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20230907 | 184100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20230907 | 184000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20230907 | 183900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20230907 | 183800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20230907 | 183700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20230907 | 183600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20230907 | 183500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 33 | 20230907 | 183400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20230907 | 183300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20230907 | 183200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20230907 | 183100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20230907 | 183000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20230907 | 182900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20230907 | 182800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20230907 | 182700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20230907 | 182600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20230907 | 182500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20230907 | 182400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20230907 | 182300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20230907 | 182200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20230907 | 182100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20230907 | 182000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20230907 | 181900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20230907 | 181800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20230907 | 181700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20230907 | 181600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20230907 | 181500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20230907 | 181400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20230907 | 181300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20230907 | 181200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20230907 | 181100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20230907 | 181000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20230907 | 180900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20230907 | 180800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20230907 | 180700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20230907 | 180600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20230907 | 180500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 63 | 20230907 | 180400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20230907 | 180300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20230907 | 180200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20230907 | 180100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20230907 | 180000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20230907 | 175900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20230907 | 175800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20230907 | 175700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20230907 | 175600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20230907 | 175500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20230907 | 175400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20230907 | 175300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20230907 | 175200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20230907 | 175100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20230907 | 175000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20230907 | 174900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20230907 | 174800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20230907 | 174700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20230907 | 174600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20230907 | 174500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20230907 | 174400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20230907 | 174300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20230907 | 174200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20230907 | 174100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20230907 | 174000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20230907 | 173900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20230907 | 173800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20230907 | 173700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20230907 | 173600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20230907 | 173500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 93 | 20230907 | 173400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20230907 | 173300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20230907 | 173200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20230907 | 173100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20230907 | 173000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20230907 | 172900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20230907 | 172800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20230907 | 172700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20230907 | 172600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20230907 | 172500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20230907 | 172400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20230907 | 172300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20230907 | 172200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20230907 | 172100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20230907 | 172000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20230907 | 171900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20230907 | 171800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20230907 | 171700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20230907 | 171600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20230907 | 171500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20230907 | 171400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20230907 | 171300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20230907 | 171200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20230907 | 171100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20230907 | 171000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20230907 | 170900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20230907 | 170800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20230907 | 170700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20230907 | 170600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20230907 | 170500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 123 | 20230907 | 170400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20230907 | 170300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20230907 | 170200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20230907 | 170100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20230907 | 170000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20230907 | 165900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20230907 | 165800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20230907 | 165700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20230907 | 165600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20230907 | 165500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20230907 | 165400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20230907 | 165300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20230907 | 165200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20230907 | 165100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20230907 | 165000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20230907 | 164900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20230907 | 164800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20230907 | 164700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20230907 | 164600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20230907 | 164500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20230907 | 164400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20230907 | 164300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20230907 | 164200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20230907 | 164100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20230907 | 164000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20230907 | 163900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20230907 | 163800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20230907 | 163700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20230907 | 163600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20230907 | 163500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 153 | 20230907 | 163400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20230907 | 163300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20230907 | 163200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20230907 | 163100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20230907 | 163000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20230907 | 162900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20230907 | 162800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20230907 | 162700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20230907 | 162600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20230907 | 162500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20230907 | 162400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20230907 | 162300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20230907 | 162200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20230907 | 162100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20230907 | 162000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20230907 | 161900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20230907 | 161800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20230907 | 161700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20230907 | 161600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20230907 | 161500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20230907 | 161400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20230907 | 161300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20230907 | 161200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20230907 | 161100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20230907 | 161000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20230907 | 160900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20230907 | 160800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20230907 | 160700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20230907 | 160600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20230907 | 160500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 183 | 20230907 | 160400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20230907 | 160300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20230907 | 160200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20230907 | 160100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230907 | 160000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230907 | 155900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230907 | 155800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230907 | 155700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230907 | 155600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230907 | 155500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230907 | 155400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230907 | 155300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230907 | 155200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230907 | 155100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20230907 | 155000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20230907 | 154900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20230907 | 154800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20230907 | 154700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20230907 | 154600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20230907 | 154500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230907 | 154400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230907 | 154300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230907 | 154200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230907 | 154100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230907 | 154000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230907 | 153900 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230907 | 153800 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230907 | 153700 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230907 | 153600 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230907 | 153500 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 213 | 20230907 | 153400 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20230907 | 153300 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20230907 | 153200 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20230907 | 153100 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230907 | 153000 | 21447575300 | 32750 | 32750 | 32750 | 32750 | 68424 |
| 218 | 20230907 | 152900 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 219 | 20230907 | 152800 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 220 | 20230907 | 152700 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 221 | 20230907 | 152600 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 222 | 20230907 | 152500 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 223 | 20230907 | 152400 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 224 | 20230907 | 152300 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 225 | 20230907 | 152200 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 226 | 20230907 | 152100 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 227 | 20230907 | 152000 | 19206689300 | 32700 | 32700 | 32700 | 32700 | 0 |
| 228 | 20230907 | 151900 | 19206689300 | 32700 | 32800 | 32850 | 32700 | 2025 |
| 229 | 20230907 | 151800 | 19140225700 | 32800 | 32700 | 32800 | 32700 | 1721 |
| 230 | 20230907 | 151700 | 19083789200 | 32700 | 32650 | 32750 | 32650 | 1920 |
| 231 | 20230907 | 151600 | 19020920650 | 32650 | 32750 | 32750 | 32650 | 3255 |
| 232 | 20230907 | 151500 | 18914450350 | 32750 | 32600 | 32750 | 32600 | 2741 |
| 233 | 20230907 | 151400 | 18824830250 | 32600 | 32600 | 32650 | 32600 | 4354 |
| 234 | 20230907 | 151300 | 18682674900 | 32650 | 32650 | 32650 | 32600 | 4282 |
| 235 | 20230907 | 151200 | 18542869050 | 32650 | 32650 | 32700 | 32600 | 1896 |
| 236 | 20230907 | 151100 | 18480929750 | 32650 | 32650 | 32700 | 32600 | 3195 |
| 237 | 20230907 | 151000 | 18376585200 | 32600 | 32650 | 32700 | 32600 | 3300 |
| 238 | 20230907 | 150900 | 18268804650 | 32600 | 32650 | 32700 | 32600 | 2387 |
| 239 | 20230907 | 150800 | 18190923900 | 32600 | 32650 | 32700 | 32600 | 2761 |
| 240 | 20230907 | 150700 | 18100748350 | 32650 | 32650 | 32700 | 32650 | 9391 |
| 241 | 20230907 | 150600 | 17793809400 | 32700 | 32600 | 32700 | 32600 | 4438 |
| 242 | 20230907 | 150500 | 17648885300 | 32600 | 32600 | 32650 | 32600 | 2116 |
| 243 | 20230907 | 150400 | 17579807850 | 32650 | 32650 | 32650 | 32600 | 3074 |
| 244 | 20230907 | 150300 | 17479492000 | 32600 | 32650 | 32650 | 32600 | 646 |
| 245 | 20230907 | 150200 | 17458403100 | 32600 | 32650 | 32700 | 32550 | 6441 |
| 246 | 20230907 | 150100 | 17248299600 | 32650 | 32600 | 32700 | 32600 | 2660 |
| 247 | 20230907 | 150000 | 17161445900 | 32600 | 32600 | 32650 | 32600 | 2765 |
| 248 | 20230907 | 145900 | 17071170250 | 32600 | 32650 | 32650 | 32600 | 2231 |
| 249 | 20230907 | 145800 | 16998362100 | 32650 | 32600 | 32650 | 32550 | 2553 |
| 250 | 20230907 | 145700 | 16915066400 | 32550 | 32600 | 32600 | 32550 | 916 |
| 251 | 20230907 | 145600 | 16885209050 | 32600 | 32650 | 32700 | 32600 | 3504 |
| 252 | 20230907 | 145500 | 16770872500 | 32650 | 32550 | 32650 | 32550 | 2031 |
| 253 | 20230907 | 145400 | 16704572350 | 32550 | 32550 | 32600 | 32550 | 2435 |
| 254 | 20230907 | 145300 | 16625210750 | 32600 | 32650 | 32700 | 32550 | 5036 |
| 255 | 20230907 | 145200 | 16460939250 | 32600 | 32650 | 32650 | 32600 | 1512 |
| 256 | 20230907 | 145100 | 16411576000 | 32650 | 32650 | 32650 | 32600 | 2471 |
| 257 | 20230907 | 145000 | 16330899700 | 32650 | 32650 | 32700 | 32600 | 1691 |
| 258 | 20230907 | 144900 | 16275714900 | 32650 | 32600 | 32700 | 32600 | 3831 |
| 259 | 20230907 | 144800 | 16150622000 | 32650 | 32600 | 32650 | 32600 | 1711 |
| 260 | 20230907 | 144700 | 16094759350 | 32600 | 32650 | 32700 | 32600 | 2648 |
| 261 | 20230907 | 144600 | 16008283500 | 32600 | 32600 | 32650 | 32600 | 2262 |
| 262 | 20230907 | 144500 | 15934458350 | 32600 | 32650 | 32650 | 32600 | 2243 |
| 263 | 20230907 | 144400 | 15861227800 | 32600 | 32600 | 32650 | 32600 | 1608 |
| 264 | 20230907 | 144300 | 15808728250 | 32600 | 32550 | 32650 | 32550 | 1968 |
| 265 | 20230907 | 144200 | 15744497000 | 32600 | 32550 | 32600 | 32550 | 2346 |
| 266 | 20230907 | 144100 | 15668035200 | 32550 | 32600 | 32600 | 32550 | 2142 |
| 267 | 20230907 | 144000 | 15598207200 | 32600 | 32600 | 32650 | 32600 | 2726 |
| 268 | 20230907 | 143900 | 15509264450 | 32600 | 32600 | 32650 | 32600 | 1781 |
| 269 | 20230907 | 143800 | 15451128800 | 32600 | 32600 | 32650 | 32600 | 1957 |
| 270 | 20230907 | 143700 | 15387239500 | 32600 | 32600 | 32650 | 32600 | 1580 |
| 271 | 20230907 | 143600 | 15335693500 | 32550 | 32550 | 32650 | 32550 | 1926 |
| 272 | 20230907 | 143500 | 15272831800 | 32600 | 32600 | 32650 | 32550 | 1770 |
| 273 | 20230907 | 143400 | 15215073550 | 32600 | 32600 | 32650 | 32550 | 2538 |
| 274 | 20230907 | 143300 | 15132306350 | 32600 | 32600 | 32600 | 32550 | 994 |
| 275 | 20230907 | 143200 | 15099903300 | 32600 | 32600 | 32650 | 32600 | 3109 |
| 276 | 20230907 | 143100 | 14998426750 | 32650 | 32650 | 32700 | 32600 | 4226 |
| 277 | 20230907 | 143000 | 14860423450 | 32600 | 32600 | 32650 | 32600 | 1670 |
| 278 | 20230907 | 142900 | 14805920450 | 32600 | 32550 | 32650 | 32550 | 1177 |
| 279 | 20230907 | 142800 | 14767522550 | 32600 | 32600 | 32650 | 32550 | 2431 |
| 280 | 20230907 | 142700 | 14688235900 | 32600 | 32550 | 32600 | 32550 | 733 |
| 281 | 20230907 | 142600 | 14664345100 | 32550 | 32600 | 32650 | 32550 | 2067 |
| 282 | 20230907 | 142500 | 14596872700 | 32600 | 32600 | 32650 | 32600 | 1781 |
| 283 | 20230907 | 142400 | 14538802100 | 32550 | 32600 | 32650 | 32550 | 1712 |
| 284 | 20230907 | 142300 | 14482935800 | 32600 | 32650 | 32650 | 32600 | 1046 |
| 285 | 20230907 | 142200 | 14448794450 | 32600 | 32650 | 32650 | 32600 | 2079 |
| 286 | 20230907 | 142100 | 14380941500 | 32600 | 32600 | 32650 | 32600 | 681 |
| 287 | 20230907 | 142000 | 14358710900 | 32650 | 32550 | 32650 | 32550 | 1437 |
| 288 | 20230907 | 141900 | 14311824400 | 32550 | 32600 | 32600 | 32550 | 409 |
| 289 | 20230907 | 141800 | 14298491350 | 32600 | 32600 | 32650 | 32550 | 2353 |
| 290 | 20230907 | 141700 | 14221772950 | 32600 | 32550 | 32600 | 32550 | 1101 |
| 291 | 20230907 | 141600 | 14185881150 | 32550 | 32600 | 32600 | 32550 | 526 |
| 292 | 20230907 | 141500 | 14168735200 | 32600 | 32600 | 32650 | 32600 | 2265 |
| 293 | 20230907 | 141400 | 14094808600 | 32600 | 32600 | 32650 | 32550 | 895 |
| 294 | 20230907 | 141300 | 14065622700 | 32550 | 32600 | 32650 | 32550 | 1234 |
| 295 | 20230907 | 141200 | 14025336650 | 32600 | 32600 | 32650 | 32550 | 1140 |
| 296 | 20230907 | 141100 | 13988154400 | 32600 | 32550 | 32650 | 32550 | 1568 |
| 297 | 20230907 | 141000 | 13937028800 | 32550 | 32550 | 32600 | 32550 | 741 |
| 298 | 20230907 | 140900 | 13912877800 | 32550 | 32600 | 32650 | 32550 | 2262 |
| 299 | 20230907 | 140800 | 13839080800 | 32600 | 32600 | 32650 | 32550 | 602 |
| 300 | 20230907 | 140700 | 13819446750 | 32650 | 32600 | 32650 | 32550 | 1472 |
| 301 | 20230907 | 140600 | 13771452450 | 32600 | 32550 | 32600 | 32550 | 1039 |
| 302 | 20230907 | 140500 | 13737582450 | 32600 | 32550 | 32600 | 32550 | 1494 |
| 303 | 20230907 | 140400 | 13688878850 | 32550 | 32550 | 32600 | 32550 | 467 |
| 304 | 20230907 | 140300 | 13673658700 | 32550 | 32600 | 32650 | 32550 | 2859 |
| 305 | 20230907 | 140200 | 13580411250 | 32600 | 32600 | 32650 | 32600 | 4403 |
| 306 | 20230907 | 140100 | 13436834450 | 32600 | 32600 | 32650 | 32600 | 1505 |
| 307 | 20230907 | 140000 | 13387715900 | 32600 | 32650 | 32650 | 32600 | 2476 |
| 308 | 20230907 | 135900 | 13306948700 | 32600 | 32600 | 32650 | 32600 | 4614 |
| 309 | 20230907 | 135800 | 13156487150 | 32650 | 32600 | 32650 | 32600 | 1755 |
| 310 | 20230907 | 135700 | 13099212000 | 32650 | 32650 | 32650 | 32600 | 1261 |
| 311 | 20230907 | 135600 | 13058043100 | 32600 | 32650 | 32650 | 32600 | 1820 |
| 312 | 20230907 | 135500 | 12998631750 | 32600 | 32600 | 32650 | 32600 | 570 |
| 313 | 20230907 | 135400 | 12980024450 | 32650 | 32600 | 32650 | 32600 | 1691 |
| 314 | 20230907 | 135300 | 12924818850 | 32650 | 32600 | 32650 | 32600 | 940 |
| 315 | 20230907 | 135200 | 12894130550 | 32650 | 32650 | 32650 | 32600 | 1379 |
| 316 | 20230907 | 135100 | 12849107050 | 32650 | 32600 | 32650 | 32600 | 1390 |
| 317 | 20230907 | 135000 | 12803737050 | 32650 | 32600 | 32650 | 32600 | 1629 |
| 318 | 20230907 | 134900 | 12750552100 | 32600 | 32650 | 32650 | 32600 | 588 |
| 319 | 20230907 | 134800 | 12731361950 | 32600 | 32600 | 32650 | 32600 | 1742 |
| 320 | 20230907 | 134700 | 12674488200 | 32600 | 32600 | 32650 | 32600 | 908 |
| 321 | 20230907 | 134600 | 12644845150 | 32650 | 32600 | 32650 | 32600 | 2138 |
| 322 | 20230907 | 134500 | 12575085650 | 32600 | 32600 | 32650 | 32600 | 1029 |
| 323 | 20230907 | 134400 | 12541492200 | 32600 | 32650 | 32650 | 32600 | 2163 |
| 324 | 20230907 | 134300 | 12470887500 | 32650 | 32600 | 32650 | 32600 | 2272 |
| 325 | 20230907 | 134200 | 12396707650 | 32650 | 32650 | 32650 | 32600 | 3079 |
| 326 | 20230907 | 134100 | 12296236600 | 32600 | 32650 | 32650 | 32600 | 883 |
| 327 | 20230907 | 134000 | 12267408450 | 32600 | 32650 | 32650 | 32600 | 204 |
| 328 | 20230907 | 133900 | 12260748750 | 32650 | 32650 | 32650 | 32600 | 1822 |
| 329 | 20230907 | 133800 | 12201261250 | 32650 | 32600 | 32650 | 32600 | 6926 |
| 330 | 20230907 | 133700 | 11975129750 | 32650 | 32650 | 32650 | 32600 | 6611 |
| 331 | 20230907 | 133600 | 11759284650 | 32650 | 32600 | 32650 | 32600 | 1781 |
| 332 | 20230907 | 133500 | 11701187500 | 32600 | 32500 | 32600 | 32500 | 2066 |
| 333 | 20230907 | 133400 | 11633880550 | 32500 | 32550 | 32550 | 32500 | 603 |
| 334 | 20230907 | 133300 | 11614259700 | 32500 | 32550 | 32550 | 32500 | 2916 |
| 335 | 20230907 | 133200 | 11519345700 | 32500 | 32500 | 32550 | 32500 | 934 |
| 336 | 20230907 | 133100 | 11488948500 | 32550 | 32500 | 32550 | 32500 | 117 |
| 337 | 20230907 | 133000 | 11485143050 | 32500 | 32550 | 32550 | 32500 | 950 |
| 338 | 20230907 | 132900 | 11454222550 | 32550 | 32600 | 32600 | 32550 | 1003 |
| 339 | 20230907 | 132800 | 11421572600 | 32600 | 32550 | 32600 | 32550 | 90 |
| 340 | 20230907 | 132700 | 11418642350 | 32550 | 32550 | 32600 | 32550 | 1830 |
| 341 | 20230907 | 132600 | 11359066700 | 32550 | 32550 | 32600 | 32550 | 154 |
| 342 | 20230907 | 132500 | 11354052550 | 32550 | 32600 | 32600 | 32550 | 283 |
| 343 | 20230907 | 132400 | 11344839250 | 32550 | 32550 | 32600 | 32550 | 204 |
| 344 | 20230907 | 132300 | 11338191300 | 32600 | 32500 | 32600 | 32500 | 5131 |
| 345 | 20230907 | 132200 | 11171159150 | 32500 | 32500 | 32550 | 32500 | 242 |
| 346 | 20230907 | 132100 | 11163286550 | 32500 | 32550 | 32550 | 32500 | 838 |
| 347 | 20230907 | 132000 | 11136019450 | 32500 | 32500 | 32550 | 32500 | 494 |
| 348 | 20230907 | 131900 | 11119959400 | 32550 | 32500 | 32550 | 32500 | 446 |
| 349 | 20230907 | 131800 | 11105461800 | 32500 | 32500 | 32550 | 32500 | 554 |
| 350 | 20230907 | 131700 | 11087443250 | 32500 | 32500 | 32550 | 32500 | 497 |
| 351 | 20230907 | 131600 | 11071275750 | 32500 | 32500 | 32550 | 32500 | 228 |
| 352 | 20230907 | 131500 | 11063860700 | 32500 | 32500 | 32550 | 32500 | 296 |
| 353 | 20230907 | 131400 | 11054237850 | 32500 | 32500 | 32550 | 32500 | 716 |
| 354 | 20230907 | 131300 | 11030940950 | 32500 | 32500 | 32550 | 32500 | 1867 |
| 355 | 20230907 | 131200 | 10970230150 | 32500 | 32500 | 32550 | 32500 | 478 |
| 356 | 20230907 | 131100 | 10954687650 | 32500 | 32550 | 32550 | 32500 | 1833 |
| 357 | 20230907 | 131000 | 10895114850 | 32500 | 32550 | 32550 | 32500 | 1174 |
| 358 | 20230907 | 130900 | 10856959800 | 32550 | 32500 | 32550 | 32500 | 1422 |
| 359 | 20230907 | 130800 | 10810737050 | 32500 | 32550 | 32550 | 32500 | 1858 |
| 360 | 20230907 | 130700 | 10750347450 | 32500 | 32550 | 32550 | 32500 | 1422 |
| 361 | 20230907 | 130600 | 10704108650 | 32550 | 32550 | 32600 | 32550 | 577 |
| 362 | 20230907 | 130500 | 10685327100 | 32550 | 32550 | 32600 | 32550 | 254 |
| 363 | 20230907 | 130400 | 10677057050 | 32550 | 32550 | 32600 | 32550 | 982 |
| 364 | 20230907 | 130300 | 10645092700 | 32550 | 32550 | 32600 | 32550 | 966 |
| 365 | 20230907 | 130200 | 10613647100 | 32550 | 32550 | 32600 | 32550 | 73 |
| 366 | 20230907 | 130100 | 10611269600 | 32550 | 32550 | 32600 | 32550 | 43 |
| 367 | 20230907 | 130000 | 10609869900 | 32600 | 32550 | 32600 | 32550 | 91 |
| 368 | 20230907 | 125900 | 10606905450 | 32600 | 32550 | 32600 | 32550 | 39 |
| 369 | 20230907 | 125800 | 10605635250 | 32550 | 32550 | 32600 | 32550 | 94 |
| 370 | 20230907 | 125700 | 10602573150 | 32550 | 32550 | 32600 | 32550 | 346 |
| 371 | 20230907 | 125600 | 10591310500 | 32550 | 32600 | 32650 | 32550 | 935 |
| 372 | 20230907 | 125500 | 10560831550 | 32600 | 32500 | 32700 | 32500 | 8418 |
| 373 | 20230907 | 125400 | 10286178850 | 32500 | 32550 | 32600 | 32500 | 466 |
| 374 | 20230907 | 125300 | 10271011050 | 32550 | 32550 | 32600 | 32550 | 960 |
| 375 | 20230907 | 125200 | 10239760200 | 32550 | 32600 | 32600 | 32550 | 191 |
| 376 | 20230907 | 125100 | 10233542900 | 32550 | 32550 | 32600 | 32550 | 371 |
| 377 | 20230907 | 125000 | 10221460450 | 32550 | 32500 | 32600 | 32500 | 139 |
| 378 | 20230907 | 124900 | 10216935900 | 32550 | 32550 | 32550 | 32500 | 422 |
| 379 | 20230907 | 124800 | 10203202750 | 32550 | 32500 | 32550 | 32500 | 1286 |
| 380 | 20230907 | 124700 | 10161347750 | 32500 | 32550 | 32550 | 32500 | 3933 |
| 381 | 20230907 | 124600 | 10033343700 | 32550 | 32550 | 32600 | 32550 | 209 |
| 382 | 20230907 | 124500 | 10026538200 | 32550 | 32550 | 32600 | 32550 | 287 |
| 383 | 20230907 | 124400 | 10017195600 | 32550 | 32550 | 32600 | 32550 | 169 |
| 384 | 20230907 | 124300 | 10011691100 | 32550 | 32550 | 32550 | 32550 | 300 |
| 385 | 20230907 | 124200 | 10001926100 | 32550 | 32550 | 32550 | 32550 | 29 |
| 386 | 20230907 | 124100 | 10000982150 | 32600 | 32550 | 32600 | 32550 | 218 |
| 387 | 20230907 | 124000 | 9993876500 | 32550 | 32550 | 32600 | 32550 | 132 |
| 388 | 20230907 | 123900 | 9989579850 | 32550 | 32550 | 32600 | 32550 | 304 |
| 389 | 20230907 | 123800 | 9979682100 | 32550 | 32550 | 32600 | 32550 | 47 |
| 390 | 20230907 | 123700 | 9978152200 | 32550 | 32550 | 32600 | 32550 | 152 |
| 391 | 20230907 | 123600 | 9973201000 | 32550 | 32550 | 32600 | 32550 | 25 |
| 392 | 20230907 | 123500 | 9972387200 | 32600 | 32600 | 32650 | 32600 | 327 |
| 393 | 20230907 | 123400 | 9961726750 | 32600 | 32600 | 32650 | 32600 | 134 |
| 394 | 20230907 | 123300 | 9957356050 | 32600 | 32600 | 32600 | 32600 | 196 |
| 395 | 20230907 | 123200 | 9950966450 | 32600 | 32600 | 32600 | 32550 | 703 |
| 396 | 20230907 | 123100 | 9928049400 | 32600 | 32600 | 32650 | 32600 | 1184 |
| 397 | 20230907 | 123000 | 9889450950 | 32600 | 32600 | 32650 | 32600 | 454 |
| 398 | 20230907 | 122900 | 9874650250 | 32600 | 32600 | 32650 | 32600 | 175 |
| 399 | 20230907 | 122800 | 9868942950 | 32600 | 32600 | 32650 | 32600 | 162 |
| 400 | 20230907 | 122700 | 9863661500 | 32600 | 32600 | 32650 | 32600 | 134 |
| 401 | 20230907 | 122600 | 9859290800 | 32600 | 32600 | 32650 | 32600 | 214 |
| 402 | 20230907 | 122500 | 9852312550 | 32600 | 32600 | 32650 | 32600 | 107 |
| 403 | 20230907 | 122400 | 9848822050 | 32600 | 32600 | 32600 | 32600 | 36 |
| 404 | 20230907 | 122300 | 9847648450 | 32600 | 32600 | 32650 | 32600 | 104 |
| 405 | 20230907 | 122200 | 9844257850 | 32600 | 32650 | 32650 | 32600 | 124 |
| 406 | 20230907 | 122100 | 9840212500 | 32600 | 32550 | 32650 | 32550 | 4936 |
| 407 | 20230907 | 122000 | 9679379050 | 32550 | 32550 | 32600 | 32550 | 765 |
| 408 | 20230907 | 121900 | 9654476000 | 32550 | 32550 | 32600 | 32550 | 590 |
| 409 | 20230907 | 121800 | 9635271250 | 32550 | 32600 | 32600 | 32550 | 1665 |
| 410 | 20230907 | 121700 | 9581073200 | 32550 | 32550 | 32600 | 32550 | 258 |
| 411 | 20230907 | 121600 | 9572674000 | 32550 | 32550 | 32600 | 32550 | 221 |
| 412 | 20230907 | 121500 | 9565478350 | 32550 | 32550 | 32600 | 32550 | 318 |
| 413 | 20230907 | 121400 | 9555121350 | 32600 | 32550 | 32600 | 32550 | 140 |
| 414 | 20230907 | 121300 | 9550563950 | 32550 | 32550 | 32600 | 32550 | 644 |
| 415 | 20230907 | 121200 | 9529595250 | 32550 | 32550 | 32600 | 32550 | 285 |
| 416 | 20230907 | 121100 | 9520315950 | 32550 | 32550 | 32550 | 32550 | 163 |
| 417 | 20230907 | 121000 | 9515010300 | 32550 | 32550 | 32600 | 32550 | 414 |
| 418 | 20230907 | 120900 | 9501531550 | 32550 | 32550 | 32600 | 32550 | 162 |
| 419 | 20230907 | 120800 | 9496258400 | 32550 | 32550 | 32600 | 32550 | 205 |
| 420 | 20230907 | 120700 | 9489583100 | 32550 | 32550 | 32550 | 32550 | 271 |
| 421 | 20230907 | 120600 | 9480762050 | 32550 | 32600 | 32600 | 32550 | 701 |
| 422 | 20230907 | 120500 | 9457941950 | 32550 | 32550 | 32600 | 32550 | 179 |
| 423 | 20230907 | 120400 | 9452115400 | 32550 | 32550 | 32600 | 32550 | 233 |
| 424 | 20230907 | 120300 | 9444530150 | 32550 | 32550 | 32600 | 32550 | 276 |
| 425 | 20230907 | 120200 | 9435543850 | 32550 | 32550 | 32600 | 32550 | 413 |
| 426 | 20230907 | 120100 | 9422088200 | 32550 | 32550 | 32600 | 32550 | 546 |
| 427 | 20230907 | 120000 | 9404313350 | 32550 | 32550 | 32600 | 32550 | 391 |
| 428 | 20230907 | 115900 | 9391586250 | 32550 | 32550 | 32600 | 32550 | 191 |
| 429 | 20230907 | 115800 | 9385368950 | 32550 | 32550 | 32600 | 32550 | 162 |
| 430 | 20230907 | 115700 | 9380093550 | 32550 | 32550 | 32600 | 32550 | 127 |
| 431 | 20230907 | 115600 | 9375957100 | 32550 | 32550 | 32600 | 32550 | 261 |
| 432 | 20230907 | 115500 | 9367459250 | 32550 | 32550 | 32550 | 32550 | 272 |
| 433 | 20230907 | 115400 | 9358605650 | 32550 | 32550 | 32600 | 32550 | 170 |
| 434 | 20230907 | 115300 | 9353069550 | 32550 | 32550 | 32600 | 32550 | 333 |
| 435 | 20230907 | 115200 | 9342230300 | 32550 | 32550 | 32600 | 32550 | 241 |
| 436 | 20230907 | 115100 | 9334378600 | 32550 | 32550 | 32600 | 32550 | 337 |
| 437 | 20230907 | 115000 | 9323397850 | 32550 | 32550 | 32600 | 32550 | 449 |
| 438 | 20230907 | 114900 | 9308777850 | 32550 | 32550 | 32550 | 32550 | 156 |
| 439 | 20230907 | 114800 | 9303700050 | 32600 | 32600 | 32600 | 32550 | 212 |
| 440 | 20230907 | 114700 | 9296796400 | 32550 | 32550 | 32600 | 32550 | 179 |
| 441 | 20230907 | 114600 | 9290967650 | 32550 | 32550 | 32550 | 32550 | 170 |
| 442 | 20230907 | 114500 | 9285434150 | 32550 | 32600 | 32650 | 32550 | 280 |
| 443 | 20230907 | 114400 | 9276311500 | 32600 | 32600 | 32650 | 32600 | 211 |
| 444 | 20230907 | 114300 | 9269430150 | 32600 | 32650 | 32650 | 32600 | 793 |
| 445 | 20230907 | 114200 | 9243578100 | 32600 | 32600 | 32650 | 32600 | 710 |
| 446 | 20230907 | 114100 | 9220429550 | 32600 | 32650 | 32650 | 32600 | 532 |
| 447 | 20230907 | 114000 | 9203085600 | 32600 | 32600 | 32600 | 32600 | 153 |
| 448 | 20230907 | 113900 | 9198097800 | 32600 | 32600 | 32650 | 32600 | 389 |
| 449 | 20230907 | 113800 | 9185403850 | 32600 | 32600 | 32600 | 32600 | 194 |
| 450 | 20230907 | 113700 | 9179079450 | 32600 | 32600 | 32650 | 32600 | 235 |
| 451 | 20230907 | 113600 | 9171416150 | 32600 | 32600 | 32650 | 32600 | 380 |
| 452 | 20230907 | 113500 | 9159027950 | 32600 | 32600 | 32650 | 32600 | 792 |
| 453 | 20230907 | 113400 | 9133206450 | 32600 | 32600 | 32650 | 32600 | 2254 |
| 454 | 20230907 | 113300 | 9059725800 | 32600 | 32600 | 32650 | 32600 | 414 |
| 455 | 20230907 | 113200 | 9046226900 | 32600 | 32600 | 32650 | 32600 | 298 |
| 456 | 20230907 | 113100 | 9036503350 | 32600 | 32600 | 32650 | 32600 | 482 |
| 457 | 20230907 | 113000 | 9020790100 | 32600 | 32600 | 32650 | 32600 | 258 |
| 458 | 20230907 | 112900 | 9012376550 | 32650 | 32600 | 32650 | 32600 | 163 |
| 459 | 20230907 | 112800 | 9007061100 | 32600 | 32600 | 32650 | 32600 | 104 |
| 460 | 20230907 | 112700 | 9003670600 | 32650 | 32600 | 32650 | 32600 | 190 |
| 461 | 20230907 | 112600 | 8997473850 | 32650 | 32600 | 32650 | 32600 | 119 |
| 462 | 20230907 | 112500 | 8993594300 | 32600 | 32600 | 32650 | 32600 | 134 |
| 463 | 20230907 | 112400 | 8989223350 | 32600 | 32650 | 32650 | 32600 | 324 |
| 464 | 20230907 | 112300 | 8978658850 | 32600 | 32550 | 32650 | 32550 | 1735 |
| 465 | 20230907 | 112200 | 8922098100 | 32550 | 32600 | 32600 | 32550 | 738 |
| 466 | 20230907 | 112100 | 8898049900 | 32600 | 32650 | 32650 | 32600 | 3251 |
| 467 | 20230907 | 112000 | 8792066300 | 32600 | 32600 | 32650 | 32600 | 217 |
| 468 | 20230907 | 111900 | 8784987650 | 32600 | 32600 | 32600 | 32600 | 134 |
| 469 | 20230907 | 111800 | 8780619250 | 32600 | 32600 | 32650 | 32600 | 176 |
| 470 | 20230907 | 111700 | 8774879000 | 32600 | 32650 | 32650 | 32600 | 141 |
| 471 | 20230907 | 111600 | 8770282100 | 32600 | 32650 | 32650 | 32600 | 169 |
| 472 | 20230907 | 111500 | 8764770100 | 32600 | 32600 | 32600 | 32600 | 72 |
| 473 | 20230907 | 111400 | 8762422900 | 32600 | 32600 | 32650 | 32600 | 221 |
| 474 | 20230907 | 111300 | 8755215150 | 32650 | 32600 | 32650 | 32600 | 3255 |
| 475 | 20230907 | 111200 | 8648942450 | 32600 | 32600 | 32650 | 32600 | 111 |
| 476 | 20230907 | 111100 | 8645323550 | 32600 | 32600 | 32600 | 32600 | 40 |
| 477 | 20230907 | 111000 | 8644019550 | 32600 | 32650 | 32650 | 32550 | 1603 |
| 478 | 20230907 | 110900 | 8591786050 | 32650 | 32600 | 32650 | 32600 | 1294 |
| 479 | 20230907 | 110800 | 8549601450 | 32650 | 32600 | 32650 | 32600 | 189 |
| 480 | 20230907 | 110700 | 8543436600 | 32600 | 32600 | 32650 | 32600 | 163 |
| 481 | 20230907 | 110600 | 8538122550 | 32600 | 32600 | 32650 | 32600 | 198 |
| 482 | 20230907 | 110500 | 8531663100 | 32600 | 32600 | 32650 | 32600 | 206 |
| 483 | 20230907 | 110400 | 8524947250 | 32600 | 32650 | 32650 | 32600 | 14 |
| 484 | 20230907 | 110300 | 8524490200 | 32650 | 32600 | 32700 | 32600 | 1480 |
| 485 | 20230907 | 110200 | 8476156750 | 32600 | 32600 | 32700 | 32600 | 908 |
| 486 | 20230907 | 110100 | 8446509850 | 32600 | 32650 | 32750 | 32600 | 9125 |
| 487 | 20230907 | 110000 | 8148527600 | 32600 | 32600 | 32650 | 32600 | 322 |
| 488 | 20230907 | 105900 | 8138024500 | 32650 | 32600 | 32650 | 32600 | 419 |
| 489 | 20230907 | 105800 | 8124362400 | 32600 | 32600 | 32650 | 32600 | 113 |
| 490 | 20230907 | 105700 | 8120678000 | 32600 | 32600 | 32600 | 32600 | 109 |
| 491 | 20230907 | 105600 | 8117124600 | 32650 | 32600 | 32650 | 32600 | 207 |
| 492 | 20230907 | 105500 | 8110373750 | 32600 | 32600 | 32600 | 32600 | 390 |
| 493 | 20230907 | 105400 | 8097659750 | 32600 | 32600 | 32650 | 32600 | 1217 |
| 494 | 20230907 | 105300 | 8057985200 | 32600 | 32600 | 32650 | 32600 | 327 |
| 495 | 20230907 | 105200 | 8047324950 | 32600 | 32600 | 32650 | 32600 | 293 |
| 496 | 20230907 | 105100 | 8037771300 | 32650 | 32650 | 32700 | 32600 | 6045 |
| 497 | 20230907 | 105000 | 7840388950 | 32650 | 32650 | 32650 | 32600 | 631 |
| 498 | 20230907 | 104900 | 7819796350 | 32650 | 32500 | 32650 | 32500 | 7107 |
| 499 | 20230907 | 104800 | 7588388450 | 32500 | 32500 | 32500 | 32500 | 807 |
| 500 | 20230907 | 104700 | 7562160950 | 32500 | 32500 | 32550 | 32500 | 324 |
| 501 | 20230907 | 104600 | 7551628250 | 32500 | 32500 | 32550 | 32500 | 269 |
| 502 | 20230907 | 104500 | 7542885400 | 32500 | 32500 | 32550 | 32500 | 250 |
| 503 | 20230907 | 104400 | 7534758900 | 32500 | 32500 | 32550 | 32500 | 953 |
| 504 | 20230907 | 104300 | 7503784050 | 32500 | 32500 | 32550 | 32500 | 117 |
| 505 | 20230907 | 104200 | 7499981200 | 32500 | 32500 | 32550 | 32500 | 400 |
| 506 | 20230907 | 104100 | 7486978650 | 32500 | 32500 | 32500 | 32500 | 391 |
| 507 | 20230907 | 104000 | 7474271150 | 32500 | 32500 | 32550 | 32500 | 318 |
| 508 | 20230907 | 103900 | 7463931900 | 32500 | 32500 | 32550 | 32500 | 227 |
| 509 | 20230907 | 103800 | 7456553400 | 32500 | 32500 | 32550 | 32500 | 151 |
| 510 | 20230907 | 103700 | 7451645800 | 32500 | 32500 | 32550 | 32500 | 3220 |
| 511 | 20230907 | 103600 | 7346993500 | 32500 | 32450 | 32500 | 32450 | 3325 |
| 512 | 20230907 | 103500 | 7238942150 | 32450 | 32500 | 32500 | 32450 | 16056 |
| 513 | 20230907 | 103400 | 6717236050 | 32500 | 32550 | 32600 | 32500 | 2180 |
| 514 | 20230907 | 103300 | 6646291250 | 32550 | 32550 | 32600 | 32550 | 473 |
| 515 | 20230907 | 103200 | 6630890950 | 32550 | 32550 | 32600 | 32550 | 854 |
| 516 | 20230907 | 103100 | 6603089900 | 32550 | 32550 | 32600 | 32550 | 317 |
| 517 | 20230907 | 103000 | 6592766900 | 32550 | 32550 | 32600 | 32550 | 364 |
| 518 | 20230907 | 102900 | 6580915200 | 32550 | 32600 | 32600 | 32550 | 800 |
| 519 | 20230907 | 102800 | 6554872550 | 32600 | 32550 | 32600 | 32550 | 223 |
| 520 | 20230907 | 102700 | 6547611750 | 32600 | 32550 | 32600 | 32550 | 193 |
| 521 | 20230907 | 102600 | 6541325900 | 32550 | 32600 | 32600 | 32550 | 628 |
| 522 | 20230907 | 102500 | 6520874300 | 32550 | 32550 | 32600 | 32550 | 643 |
| 523 | 20230907 | 102400 | 6499941700 | 32550 | 32550 | 32600 | 32550 | 1151 |
| 524 | 20230907 | 102300 | 6462476600 | 32550 | 32550 | 32600 | 32550 | 1494 |
| 525 | 20230907 | 102200 | 6413843950 | 32550 | 32550 | 32550 | 32550 | 639 |
| 526 | 20230907 | 102100 | 6393044500 | 32550 | 32550 | 32600 | 32550 | 2286 |
| 527 | 20230907 | 102000 | 6318632800 | 32600 | 32550 | 32600 | 32500 | 3855 |
| 528 | 20230907 | 101900 | 6193166800 | 32550 | 32550 | 32550 | 32500 | 7257 |
| 529 | 20230907 | 101800 | 5957270800 | 32500 | 32500 | 32550 | 32500 | 1084 |
| 530 | 20230907 | 101700 | 5922040400 | 32500 | 32550 | 32550 | 32500 | 319 |
| 531 | 20230907 | 101600 | 5911670050 | 32550 | 32550 | 32550 | 32550 | 600 |
| 532 | 20230907 | 101500 | 5892140050 | 32550 | 32550 | 32600 | 32550 | 2597 |
| 533 | 20230907 | 101400 | 5807607650 | 32550 | 32600 | 32600 | 32550 | 938 |
| 534 | 20230907 | 101300 | 5777052100 | 32600 | 32600 | 32650 | 32600 | 2258 |
| 535 | 20230907 | 101200 | 5703440200 | 32600 | 32600 | 32650 | 32600 | 195 |
| 536 | 20230907 | 101100 | 5697083150 | 32600 | 32600 | 32650 | 32600 | 675 |
| 537 | 20230907 | 101000 | 5675075700 | 32600 | 32600 | 32650 | 32600 | 115 |
| 538 | 20230907 | 100900 | 5671324250 | 32600 | 32600 | 32650 | 32600 | 953 |
| 539 | 20230907 | 100800 | 5640245450 | 32600 | 32600 | 32600 | 32600 | 92 |
| 540 | 20230907 | 100700 | 5637246250 | 32600 | 32650 | 32700 | 32600 | 808 |
| 541 | 20230907 | 100600 | 5610863500 | 32650 | 32700 | 32750 | 32650 | 5145 |
| 542 | 20230907 | 100500 | 5442751550 | 32750 | 32700 | 32750 | 32650 | 1663 |
| 543 | 20230907 | 100400 | 5388371050 | 32700 | 32500 | 32700 | 32500 | 7387 |
| 544 | 20230907 | 100300 | 5147381850 | 32550 | 32500 | 32550 | 32500 | 1901 |
| 545 | 20230907 | 100200 | 5085530600 | 32550 | 32500 | 32550 | 32500 | 468 |
| 546 | 20230907 | 100100 | 5070316550 | 32500 | 32550 | 32600 | 32500 | 156 |
| 547 | 20230907 | 100000 | 5065241100 | 32550 | 32550 | 32550 | 32550 | 950 |
| 548 | 20230907 | 095900 | 5034318600 | 32550 | 32550 | 32550 | 32550 | 654 |
| 549 | 20230907 | 095800 | 5013030900 | 32550 | 32550 | 32600 | 32550 | 257 |
| 550 | 20230907 | 095700 | 5004661150 | 32550 | 32550 | 32600 | 32550 | 1456 |
| 551 | 20230907 | 095600 | 4957266000 | 32550 | 32550 | 32600 | 32550 | 623 |
| 552 | 20230907 | 095500 | 4936984750 | 32550 | 32550 | 32600 | 32550 | 199 |
| 553 | 20230907 | 095400 | 4930505700 | 32550 | 32550 | 32550 | 32550 | 157 |
| 554 | 20230907 | 095300 | 4925395350 | 32550 | 32550 | 32600 | 32550 | 1586 |
| 555 | 20230907 | 095200 | 4873765400 | 32550 | 32600 | 32600 | 32550 | 75 |
| 556 | 20230907 | 095100 | 4871323800 | 32600 | 32550 | 32600 | 32500 | 1394 |
| 557 | 20230907 | 095000 | 4825959850 | 32550 | 32550 | 32550 | 32550 | 544 |
| 558 | 20230907 | 094900 | 4808252650 | 32550 | 32550 | 32600 | 32550 | 193 |
| 559 | 20230907 | 094800 | 4801970200 | 32550 | 32550 | 32600 | 32550 | 1862 |
| 560 | 20230907 | 094700 | 4741312100 | 32550 | 32550 | 32550 | 32550 | 148 |
| 561 | 20230907 | 094600 | 4736494700 | 32550 | 32550 | 32600 | 32500 | 683 |
| 562 | 20230907 | 094500 | 4714274950 | 32550 | 32550 | 32550 | 32500 | 646 |
| 563 | 20230907 | 094400 | 4693255400 | 32550 | 32600 | 32600 | 32500 | 2947 |
| 564 | 20230907 | 094300 | 4597333700 | 32550 | 32550 | 32600 | 32500 | 1630 |
| 565 | 20230907 | 094200 | 4544283400 | 32500 | 32450 | 32500 | 32450 | 6008 |
| 566 | 20230907 | 094100 | 4349144750 | 32450 | 32450 | 32500 | 32450 | 1487 |
| 567 | 20230907 | 094000 | 4300861400 | 32450 | 32500 | 32550 | 32450 | 10771 |
| 568 | 20230907 | 093900 | 3950869550 | 32500 | 32500 | 32550 | 32500 | 286 |
| 569 | 20230907 | 093800 | 3941574050 | 32550 | 32550 | 32600 | 32550 | 2420 |
| 570 | 20230907 | 093700 | 3862800450 | 32550 | 32550 | 32600 | 32550 | 794 |
| 571 | 20230907 | 093600 | 3836953850 | 32600 | 32650 | 32650 | 32600 | 2540 |
| 572 | 20230907 | 093500 | 3754147300 | 32600 | 32600 | 32700 | 32600 | 1515 |
| 573 | 20230907 | 093400 | 3704687050 | 32650 | 32650 | 32650 | 32600 | 283 |
| 574 | 20230907 | 093300 | 3695449400 | 32600 | 32600 | 32650 | 32600 | 1850 |
| 575 | 20230907 | 093200 | 3635054550 | 32650 | 32650 | 32650 | 32600 | 692 |
| 576 | 20230907 | 093100 | 3612489100 | 32600 | 32650 | 32650 | 32600 | 546 |
| 577 | 20230907 | 093000 | 3594678100 | 32650 | 32650 | 32650 | 32600 | 443 |
| 578 | 20230907 | 092900 | 3580228550 | 32600 | 32600 | 32650 | 32600 | 627 |
| 579 | 20230907 | 092800 | 3559780500 | 32600 | 32650 | 32650 | 32600 | 539 |
| 580 | 20230907 | 092700 | 3542198950 | 32650 | 32500 | 32700 | 32500 | 4522 |
| 581 | 20230907 | 092600 | 3394802800 | 32500 | 32550 | 32550 | 32500 | 844 |
| 582 | 20230907 | 092500 | 3367366150 | 32550 | 32500 | 32550 | 32500 | 1362 |
| 583 | 20230907 | 092400 | 3323099550 | 32600 | 32600 | 32650 | 32500 | 5264 |
| 584 | 20230907 | 092300 | 3151577200 | 32600 | 32700 | 32700 | 32600 | 529 |
| 585 | 20230907 | 092200 | 3134311650 | 32650 | 32650 | 32700 | 32650 | 540 |
| 586 | 20230907 | 092100 | 3116680000 | 32700 | 32500 | 32700 | 32500 | 3768 |
| 587 | 20230907 | 092000 | 2993908950 | 32500 | 32500 | 32550 | 32500 | 2016 |
| 588 | 20230907 | 091900 | 2928375150 | 32550 | 32550 | 32600 | 32500 | 1299 |
| 589 | 20230907 | 091800 | 2886089850 | 32550 | 32550 | 32600 | 32550 | 866 |
| 590 | 20230907 | 091700 | 2857889650 | 32550 | 32600 | 32600 | 32550 | 444 |
| 591 | 20230907 | 091600 | 2843417600 | 32600 | 32550 | 32650 | 32550 | 890 |
| 592 | 20230907 | 091500 | 2814405350 | 32550 | 32600 | 32650 | 32550 | 1980 |
| 593 | 20230907 | 091400 | 2749878950 | 32600 | 32450 | 32600 | 32450 | 1767 |
| 594 | 20230907 | 091300 | 2692374300 | 32450 | 32550 | 32550 | 32450 | 2772 |
| 595 | 20230907 | 091200 | 2602298100 | 32550 | 32550 | 32600 | 32500 | 2339 |
| 596 | 20230907 | 091100 | 2526199800 | 32550 | 32500 | 32550 | 32500 | 743 |
| 597 | 20230907 | 091000 | 2502037400 | 32500 | 32450 | 32500 | 32450 | 3107 |
| 598 | 20230907 | 090900 | 2401100400 | 32450 | 32550 | 32600 | 32450 | 11201 |
| 599 | 20230907 | 090800 | 2036928350 | 32550 | 32650 | 32650 | 32550 | 3189 |
| 600 | 20230907 | 090700 | 1932973200 | 32650 | 32600 | 32650 | 32450 | 8457 |
| 601 | 20230907 | 090600 | 1657601150 | 32500 | 32650 | 32700 | 32500 | 9159 |
| 602 | 20230907 | 090500 | 1359154150 | 32600 | 32650 | 32700 | 32600 | 4094 |
| 603 | 20230907 | 090400 | 1225500350 | 32700 | 32550 | 32700 | 32550 | 5943 |
| 604 | 20230907 | 090300 | 1031615350 | 32550 | 32750 | 32800 | 32550 | 14819 |
| 605 | 20230907 | 090200 | 548352200 | 32750 | 32650 | 33000 | 32650 | 2238 |
| 606 | 20230907 | 090100 | 475152550 | 32650 | 32650 | 32700 | 32600 | 3641 |
| 607 | 20230907 | 090000 | 356267800 | 32600 | 32650 | 32650 | 32600 | 10879 |