33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 3 | 20230907 | 190500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230907 | 190400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230907 | 190300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230907 | 190200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230907 | 190100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230907 | 190000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230907 | 185900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230907 | 185800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230907 | 185700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230907 | 185600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230907 | 185500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230907 | 185400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230907 | 185300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230907 | 185200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230907 | 185100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230907 | 185000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230907 | 184900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230907 | 184800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230907 | 184700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230907 | 184600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230907 | 184500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230907 | 184400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230907 | 184300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230907 | 184200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230907 | 184100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230907 | 184000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230907 | 183900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230907 | 183800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230907 | 183700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230907 | 183600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 33 | 20230907 | 183500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230907 | 183400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230907 | 183300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230907 | 183200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230907 | 183100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230907 | 183000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230907 | 182900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230907 | 182800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230907 | 182700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230907 | 182600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230907 | 182500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230907 | 182400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230907 | 182300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230907 | 182200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230907 | 182100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230907 | 182000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230907 | 181900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230907 | 181800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230907 | 181700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230907 | 181600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230907 | 181500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230907 | 181400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230907 | 181300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230907 | 181200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230907 | 181100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230907 | 181000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230907 | 180900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230907 | 180800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230907 | 180700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230907 | 180600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 63 | 20230907 | 180500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230907 | 180400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230907 | 180300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230907 | 180200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230907 | 180100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230907 | 180000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230907 | 175900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230907 | 175800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230907 | 175700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230907 | 175600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230907 | 175500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230907 | 175400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230907 | 175300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230907 | 175200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230907 | 175100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230907 | 175000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230907 | 174900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230907 | 174800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230907 | 174700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230907 | 174600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230907 | 174500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230907 | 174400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230907 | 174300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230907 | 174200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230907 | 174100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230907 | 174000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230907 | 173900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230907 | 173800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230907 | 173700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230907 | 173600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 93 | 20230907 | 173500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230907 | 173400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230907 | 173300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230907 | 173200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230907 | 173100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230907 | 173000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230907 | 172900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230907 | 172800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230907 | 172700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230907 | 172600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230907 | 172500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230907 | 172400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230907 | 172300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230907 | 172200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230907 | 172100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230907 | 172000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230907 | 171900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230907 | 171800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230907 | 171700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230907 | 171600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230907 | 171500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230907 | 171400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230907 | 171300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230907 | 171200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230907 | 171100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230907 | 171000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230907 | 170900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230907 | 170800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230907 | 170700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230907 | 170600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 123 | 20230907 | 170500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230907 | 170400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230907 | 170300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230907 | 170200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230907 | 170100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230907 | 170000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230907 | 165900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230907 | 165800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230907 | 165700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230907 | 165600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230907 | 165500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230907 | 165400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230907 | 165300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230907 | 165200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230907 | 165100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230907 | 165000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230907 | 164900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230907 | 164800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230907 | 164700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230907 | 164600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230907 | 164500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230907 | 164400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230907 | 164300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230907 | 164200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230907 | 164100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230907 | 164000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230907 | 163900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230907 | 163800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230907 | 163700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230907 | 163600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 153 | 20230907 | 163500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230907 | 163400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230907 | 163300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230907 | 163200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230907 | 163100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230907 | 163000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230907 | 162900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230907 | 162800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230907 | 162700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230907 | 162600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230907 | 162500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230907 | 162400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230907 | 162300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230907 | 162200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230907 | 162100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230907 | 162000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230907 | 161900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230907 | 161800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230907 | 161700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230907 | 161600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230907 | 161500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230907 | 161400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230907 | 161300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230907 | 161200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230907 | 161100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230907 | 161000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230907 | 160900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230907 | 160800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230907 | 160700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230907 | 160600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 183 | 20230907 | 160500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230907 | 160400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230907 | 160300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230907 | 160200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230907 | 160100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230907 | 160000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230907 | 155900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230907 | 155800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230907 | 155700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230907 | 155600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230907 | 155500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230907 | 155400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230907 | 155300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230907 | 155200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230907 | 155100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230907 | 155000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230907 | 154900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230907 | 154800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230907 | 154700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230907 | 154600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230907 | 154500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230907 | 154400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230907 | 154300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230907 | 154200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230907 | 154100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230907 | 154000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230907 | 153900 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230907 | 153800 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230907 | 153700 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230907 | 153600 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 213 | 20230907 | 153500 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230907 | 153400 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230907 | 153300 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230907 | 153200 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230907 | 153100 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230907 | 153000 | 21046054800 | 31950 | 31950 | 31950 | 31950 | 63990 |
| 219 | 20230907 | 152900 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230907 | 152800 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230907 | 152700 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230907 | 152600 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230907 | 152500 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230907 | 152400 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230907 | 152300 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230907 | 152200 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20230907 | 152100 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20230907 | 152000 | 19001574300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20230907 | 151900 | 19001574300 | 31950 | 31900 | 31950 | 31850 | 2622 |
| 230 | 20230907 | 151800 | 18917864200 | 31900 | 31850 | 31950 | 31850 | 833 |
| 231 | 20230907 | 151700 | 18891280500 | 31900 | 31900 | 31900 | 31850 | 6442 |
| 232 | 20230907 | 151600 | 18685806000 | 31850 | 31900 | 31900 | 31850 | 247 |
| 233 | 20230907 | 151500 | 18677932900 | 31850 | 31900 | 31900 | 31800 | 2641 |
| 234 | 20230907 | 151400 | 18593808950 | 31800 | 31850 | 31900 | 31800 | 1177 |
| 235 | 20230907 | 151300 | 18556321050 | 31800 | 31900 | 31900 | 31750 | 3037 |
| 236 | 20230907 | 151200 | 18459616350 | 31900 | 31850 | 31900 | 31850 | 783 |
| 237 | 20230907 | 151100 | 18434651850 | 31850 | 31900 | 31900 | 31850 | 1760 |
| 238 | 20230907 | 151000 | 18378579950 | 31900 | 31900 | 31900 | 31850 | 1035 |
| 239 | 20230907 | 150900 | 18345591850 | 31850 | 31850 | 31900 | 31850 | 4860 |
| 240 | 20230907 | 150800 | 18190758850 | 31850 | 31900 | 31900 | 31850 | 634 |
| 241 | 20230907 | 150700 | 18170539750 | 31900 | 31850 | 31900 | 31800 | 1788 |
| 242 | 20230907 | 150600 | 18113573450 | 31850 | 31900 | 31900 | 31800 | 2050 |
| 243 | 20230907 | 150500 | 18048247950 | 31800 | 31900 | 31900 | 31800 | 8077 |
| 244 | 20230907 | 150400 | 17791074800 | 31850 | 31850 | 31900 | 31800 | 1094 |
| 245 | 20230907 | 150300 | 17756212500 | 31850 | 31800 | 31900 | 31800 | 7107 |
| 246 | 20230907 | 150200 | 17529830250 | 31850 | 31900 | 31900 | 31750 | 2598 |
| 247 | 20230907 | 150100 | 17447094750 | 31850 | 31800 | 31900 | 31750 | 22553 |
| 248 | 20230907 | 150000 | 16729338100 | 31800 | 31750 | 31800 | 31750 | 1948 |
| 249 | 20230907 | 145900 | 16667393250 | 31750 | 31800 | 31800 | 31750 | 1737 |
| 250 | 20230907 | 145800 | 16612165600 | 31800 | 31800 | 31800 | 31750 | 1753 |
| 251 | 20230907 | 145700 | 16556424000 | 31750 | 31800 | 31800 | 31750 | 1621 |
| 252 | 20230907 | 145600 | 16504881400 | 31750 | 31750 | 31800 | 31750 | 1578 |
| 253 | 20230907 | 145500 | 16454710600 | 31800 | 31800 | 31800 | 31750 | 1320 |
| 254 | 20230907 | 145400 | 16412742500 | 31750 | 31750 | 31800 | 31750 | 1212 |
| 255 | 20230907 | 145300 | 16374217650 | 31800 | 31750 | 31800 | 31750 | 1010 |
| 256 | 20230907 | 145200 | 16342115550 | 31750 | 31750 | 31800 | 31750 | 1344 |
| 257 | 20230907 | 145100 | 16299406100 | 31750 | 31750 | 31800 | 31750 | 815 |
| 258 | 20230907 | 145000 | 16273498100 | 31800 | 31800 | 31800 | 31750 | 1113 |
| 259 | 20230907 | 144900 | 16238132050 | 31800 | 31750 | 31800 | 31750 | 1031 |
| 260 | 20230907 | 144800 | 16205356600 | 31750 | 31750 | 31800 | 31750 | 456 |
| 261 | 20230907 | 144700 | 16190859750 | 31750 | 31750 | 31800 | 31750 | 880 |
| 262 | 20230907 | 144600 | 16162883900 | 31750 | 31750 | 31800 | 31750 | 1015 |
| 263 | 20230907 | 144500 | 16130636850 | 31750 | 31750 | 31800 | 31750 | 2942 |
| 264 | 20230907 | 144400 | 16037092350 | 31800 | 31800 | 31800 | 31750 | 585 |
| 265 | 20230907 | 144300 | 16018496950 | 31750 | 31750 | 31800 | 31750 | 720 |
| 266 | 20230907 | 144200 | 15995610200 | 31800 | 31800 | 31800 | 31750 | 358 |
| 267 | 20230907 | 144100 | 15984227400 | 31750 | 31750 | 31800 | 31750 | 630 |
| 268 | 20230907 | 144000 | 15964203050 | 31750 | 31800 | 31800 | 31750 | 807 |
| 269 | 20230907 | 143900 | 15938563900 | 31750 | 31750 | 31800 | 31750 | 1057 |
| 270 | 20230907 | 143800 | 15904971900 | 31800 | 31750 | 31800 | 31750 | 373 |
| 271 | 20230907 | 143700 | 15893111800 | 31750 | 31800 | 31800 | 31750 | 870 |
| 272 | 20230907 | 143600 | 15865457400 | 31750 | 31750 | 31800 | 31750 | 521 |
| 273 | 20230907 | 143500 | 15848900850 | 31800 | 31800 | 31800 | 31750 | 992 |
| 274 | 20230907 | 143400 | 15817367900 | 31750 | 31750 | 31800 | 31750 | 1597 |
| 275 | 20230907 | 143300 | 15766647550 | 31750 | 31750 | 31800 | 31750 | 173 |
| 276 | 20230907 | 143200 | 15761152950 | 31800 | 31750 | 31800 | 31750 | 874 |
| 277 | 20230907 | 143100 | 15733369950 | 31750 | 31800 | 31800 | 31750 | 697 |
| 278 | 20230907 | 143000 | 15711227900 | 31800 | 31750 | 31800 | 31750 | 824 |
| 279 | 20230907 | 142900 | 15685027650 | 31750 | 31800 | 31800 | 31750 | 692 |
| 280 | 20230907 | 142800 | 15663039600 | 31800 | 31800 | 31800 | 31750 | 931 |
| 281 | 20230907 | 142700 | 15633440900 | 31750 | 31750 | 31800 | 31750 | 534 |
| 282 | 20230907 | 142600 | 15616474150 | 31800 | 31750 | 31800 | 31750 | 981 |
| 283 | 20230907 | 142500 | 15585290750 | 31750 | 31750 | 31800 | 31750 | 533 |
| 284 | 20230907 | 142400 | 15568343900 | 31800 | 31750 | 31800 | 31750 | 688 |
| 285 | 20230907 | 142300 | 15546472800 | 31750 | 31800 | 31800 | 31750 | 423 |
| 286 | 20230907 | 142200 | 15533023300 | 31800 | 31750 | 31800 | 31750 | 1001 |
| 287 | 20230907 | 142100 | 15501201700 | 31750 | 31750 | 31800 | 31750 | 585 |
| 288 | 20230907 | 142000 | 15482600850 | 31750 | 31750 | 31800 | 31750 | 717 |
| 289 | 20230907 | 141900 | 15459808850 | 31800 | 31750 | 31800 | 31750 | 956 |
| 290 | 20230907 | 141800 | 15429426550 | 31800 | 31750 | 31800 | 31750 | 751 |
| 291 | 20230907 | 141700 | 15405549350 | 31800 | 31750 | 31800 | 31750 | 458 |
| 292 | 20230907 | 141600 | 15390995100 | 31750 | 31800 | 31800 | 31750 | 509 |
| 293 | 20230907 | 141500 | 15374810750 | 31750 | 31800 | 31800 | 31750 | 598 |
| 294 | 20230907 | 141400 | 15355803100 | 31800 | 31800 | 31800 | 31750 | 836 |
| 295 | 20230907 | 141300 | 15329223850 | 31750 | 31800 | 31800 | 31750 | 1116 |
| 296 | 20230907 | 141200 | 15293743350 | 31750 | 31800 | 31800 | 31750 | 485 |
| 297 | 20230907 | 141100 | 15278331800 | 31750 | 31800 | 31800 | 31750 | 411 |
| 298 | 20230907 | 141000 | 15265267550 | 31800 | 31750 | 31800 | 31750 | 363 |
| 299 | 20230907 | 140900 | 15253732500 | 31750 | 31800 | 31800 | 31750 | 504 |
| 300 | 20230907 | 140800 | 15237717500 | 31750 | 31750 | 31800 | 31750 | 326 |
| 301 | 20230907 | 140700 | 15227353850 | 31750 | 31800 | 31800 | 31750 | 481 |
| 302 | 20230907 | 140600 | 15212066750 | 31750 | 31750 | 31800 | 31750 | 402 |
| 303 | 20230907 | 140500 | 15199291300 | 31800 | 31750 | 31800 | 31750 | 410 |
| 304 | 20230907 | 140400 | 15186266800 | 31750 | 31750 | 31800 | 31750 | 509 |
| 305 | 20230907 | 140300 | 15170090650 | 31750 | 31750 | 31800 | 31750 | 350 |
| 306 | 20230907 | 140200 | 15158962750 | 31800 | 31800 | 31800 | 31750 | 462 |
| 307 | 20230907 | 140100 | 15144278950 | 31750 | 31750 | 31800 | 31750 | 226 |
| 308 | 20230907 | 140000 | 15137093400 | 31750 | 31750 | 31800 | 31750 | 4139 |
| 309 | 20230907 | 135900 | 15005653300 | 31750 | 31800 | 31800 | 31750 | 585 |
| 310 | 20230907 | 135800 | 14987059050 | 31750 | 31750 | 31800 | 31750 | 208 |
| 311 | 20230907 | 135700 | 14980448400 | 31800 | 31850 | 31850 | 31750 | 2345 |
| 312 | 20230907 | 135600 | 14905871700 | 31850 | 31850 | 31850 | 31750 | 2852 |
| 313 | 20230907 | 135500 | 14815155500 | 31800 | 31800 | 31850 | 31800 | 4221 |
| 314 | 20230907 | 135400 | 14680902600 | 31800 | 31850 | 31900 | 31800 | 5774 |
| 315 | 20230907 | 135300 | 14496985250 | 31900 | 31900 | 31900 | 31850 | 265 |
| 316 | 20230907 | 135200 | 14488533600 | 31850 | 31850 | 31900 | 31850 | 883 |
| 317 | 20230907 | 135100 | 14460378800 | 31850 | 31850 | 31900 | 31850 | 510 |
| 318 | 20230907 | 135000 | 14444112100 | 31900 | 31900 | 31900 | 31850 | 501 |
| 319 | 20230907 | 134900 | 14428135950 | 31850 | 31900 | 31900 | 31850 | 658 |
| 320 | 20230907 | 134800 | 14407152600 | 31850 | 31850 | 31900 | 31850 | 578 |
| 321 | 20230907 | 134700 | 14388723650 | 31900 | 31900 | 31900 | 31850 | 1090 |
| 322 | 20230907 | 134600 | 14353957700 | 31900 | 31800 | 31900 | 31800 | 5988 |
| 323 | 20230907 | 134500 | 14163202350 | 31850 | 31800 | 31850 | 31800 | 695 |
| 324 | 20230907 | 134400 | 14141076300 | 31800 | 31850 | 31850 | 31800 | 347 |
| 325 | 20230907 | 134300 | 14130026350 | 31800 | 31800 | 31850 | 31800 | 424 |
| 326 | 20230907 | 134200 | 14116526050 | 31800 | 31800 | 31850 | 31800 | 550 |
| 327 | 20230907 | 134100 | 14099019200 | 31850 | 31800 | 31850 | 31800 | 2287 |
| 328 | 20230907 | 134000 | 14026179350 | 31850 | 31850 | 31850 | 31800 | 293 |
| 329 | 20230907 | 133900 | 14016854600 | 31850 | 31850 | 31850 | 31800 | 334 |
| 330 | 20230907 | 133800 | 14006217600 | 31800 | 31850 | 31850 | 31800 | 770 |
| 331 | 20230907 | 133700 | 13981706200 | 31800 | 31800 | 31850 | 31800 | 433 |
| 332 | 20230907 | 133600 | 13967921150 | 31800 | 31850 | 31850 | 31800 | 741 |
| 333 | 20230907 | 133500 | 13944331750 | 31800 | 31800 | 31850 | 31800 | 556 |
| 334 | 20230907 | 133400 | 13926644300 | 31800 | 31850 | 31850 | 31800 | 943 |
| 335 | 20230907 | 133300 | 13896643050 | 31850 | 31850 | 31850 | 31800 | 363 |
| 336 | 20230907 | 133200 | 13885090550 | 31800 | 31800 | 31850 | 31800 | 353 |
| 337 | 20230907 | 133100 | 13873851550 | 31800 | 31800 | 31850 | 31800 | 724 |
| 338 | 20230907 | 133000 | 13850815600 | 31800 | 31800 | 31850 | 31800 | 299 |
| 339 | 20230907 | 132900 | 13841298950 | 31850 | 31850 | 31850 | 31800 | 240 |
| 340 | 20230907 | 132800 | 13833662900 | 31800 | 31850 | 31850 | 31800 | 516 |
| 341 | 20230907 | 132700 | 13817247200 | 31800 | 31800 | 31850 | 31800 | 223 |
| 342 | 20230907 | 132600 | 13810154100 | 31800 | 31800 | 31850 | 31750 | 2506 |
| 343 | 20230907 | 132500 | 13730453300 | 31800 | 31850 | 31850 | 31750 | 4947 |
| 344 | 20230907 | 132400 | 13573140900 | 31800 | 31800 | 31850 | 31800 | 1592 |
| 345 | 20230907 | 132300 | 13522510000 | 31800 | 31800 | 31850 | 31800 | 268 |
| 346 | 20230907 | 132200 | 13513984900 | 31800 | 31800 | 31850 | 31800 | 488 |
| 347 | 20230907 | 132100 | 13498458750 | 31850 | 31800 | 31850 | 31800 | 699 |
| 348 | 20230907 | 132000 | 13476224700 | 31850 | 31800 | 31850 | 31800 | 263 |
| 349 | 20230907 | 131900 | 13467857700 | 31800 | 31850 | 31850 | 31800 | 387 |
| 350 | 20230907 | 131800 | 13455541050 | 31800 | 31800 | 31850 | 31800 | 1127 |
| 351 | 20230907 | 131700 | 13419696750 | 31850 | 31800 | 31850 | 31800 | 359 |
| 352 | 20230907 | 131600 | 13408275750 | 31850 | 31800 | 31850 | 31800 | 506 |
| 353 | 20230907 | 131500 | 13392181100 | 31800 | 31800 | 31850 | 31800 | 354 |
| 354 | 20230907 | 131400 | 13380922850 | 31800 | 31800 | 31850 | 31800 | 2249 |
| 355 | 20230907 | 131300 | 13309390300 | 31800 | 31850 | 31850 | 31800 | 303 |
| 356 | 20230907 | 131200 | 13299750250 | 31850 | 31800 | 31850 | 31800 | 94 |
| 357 | 20230907 | 131100 | 13296759150 | 31800 | 31800 | 31850 | 31800 | 301 |
| 358 | 20230907 | 131000 | 13287185150 | 31800 | 31800 | 31850 | 31800 | 230 |
| 359 | 20230907 | 130900 | 13279869300 | 31800 | 31800 | 31850 | 31800 | 146 |
| 360 | 20230907 | 130800 | 13275222100 | 31800 | 31800 | 31850 | 31800 | 300 |
| 361 | 20230907 | 130700 | 13265681300 | 31850 | 31800 | 31850 | 31800 | 232 |
| 362 | 20230907 | 130600 | 13258298300 | 31800 | 31800 | 31850 | 31800 | 350 |
| 363 | 20230907 | 130500 | 13247163100 | 31850 | 31800 | 31850 | 31800 | 165 |
| 364 | 20230907 | 130400 | 13241912500 | 31850 | 31800 | 31850 | 31800 | 2870 |
| 365 | 20230907 | 130300 | 13150626450 | 31800 | 31850 | 31850 | 31800 | 263 |
| 366 | 20230907 | 130200 | 13142261350 | 31800 | 31850 | 31850 | 31800 | 909 |
| 367 | 20230907 | 130100 | 13113346100 | 31800 | 31800 | 31850 | 31800 | 505 |
| 368 | 20230907 | 130000 | 13097283850 | 31800 | 31850 | 31850 | 31800 | 263 |
| 369 | 20230907 | 125900 | 13088919400 | 31800 | 31800 | 31850 | 31800 | 297 |
| 370 | 20230907 | 125800 | 13079470700 | 31850 | 31800 | 31850 | 31800 | 967 |
| 371 | 20230907 | 125700 | 13048715100 | 31800 | 31800 | 31850 | 31800 | 1593 |
| 372 | 20230907 | 125600 | 12998048400 | 31800 | 31800 | 31850 | 31800 | 554 |
| 373 | 20230907 | 125500 | 12980428050 | 31800 | 31800 | 31850 | 31800 | 322 |
| 374 | 20230907 | 125400 | 12970185900 | 31800 | 31850 | 31850 | 31800 | 387 |
| 375 | 20230907 | 125300 | 12957876700 | 31800 | 31800 | 31850 | 31800 | 323 |
| 376 | 20230907 | 125200 | 12947602850 | 31800 | 31800 | 31850 | 31800 | 298 |
| 377 | 20230907 | 125100 | 12938123850 | 31800 | 31850 | 31850 | 31800 | 635 |
| 378 | 20230907 | 125000 | 12917927100 | 31800 | 31800 | 31850 | 31800 | 282 |
| 379 | 20230907 | 124900 | 12908957300 | 31850 | 31800 | 31850 | 31800 | 545 |
| 380 | 20230907 | 124800 | 12891623600 | 31800 | 31800 | 31850 | 31800 | 743 |
| 381 | 20230907 | 124700 | 12867995500 | 31800 | 31800 | 31850 | 31800 | 122 |
| 382 | 20230907 | 124600 | 12864115450 | 31800 | 31800 | 31850 | 31800 | 288 |
| 383 | 20230907 | 124500 | 12854956450 | 31800 | 31800 | 31850 | 31800 | 123 |
| 384 | 20230907 | 124400 | 12851044700 | 31850 | 31800 | 31850 | 31800 | 196 |
| 385 | 20230907 | 124300 | 12844809800 | 31850 | 31850 | 31850 | 31800 | 453 |
| 386 | 20230907 | 124200 | 12830389300 | 31800 | 31800 | 31850 | 31800 | 271 |
| 387 | 20230907 | 124100 | 12821771100 | 31800 | 31850 | 31850 | 31800 | 197 |
| 388 | 20230907 | 124000 | 12815506000 | 31800 | 31850 | 31900 | 31800 | 9546 |
| 389 | 20230907 | 123900 | 12511449450 | 31900 | 31850 | 31900 | 31850 | 2140 |
| 390 | 20230907 | 123800 | 12443242050 | 31850 | 31850 | 31900 | 31850 | 305 |
| 391 | 20230907 | 123700 | 12433513900 | 31850 | 31850 | 31900 | 31850 | 565 |
| 392 | 20230907 | 123600 | 12415500800 | 31850 | 31850 | 31900 | 31850 | 466 |
| 393 | 20230907 | 123500 | 12400646150 | 31850 | 31900 | 31900 | 31850 | 157 |
| 394 | 20230907 | 123400 | 12395644800 | 31900 | 31850 | 31900 | 31850 | 404 |
| 395 | 20230907 | 123300 | 12382769150 | 31850 | 31850 | 31900 | 31850 | 350 |
| 396 | 20230907 | 123200 | 12371612250 | 31850 | 31850 | 31900 | 31850 | 461 |
| 397 | 20230907 | 123100 | 12356915800 | 31850 | 31900 | 31900 | 31850 | 256 |
| 398 | 20230907 | 123000 | 12348761550 | 31850 | 31900 | 31900 | 31850 | 445 |
| 399 | 20230907 | 122900 | 12334571800 | 31850 | 31850 | 31900 | 31850 | 225 |
| 400 | 20230907 | 122800 | 12327401250 | 31850 | 31900 | 31900 | 31850 | 273 |
| 401 | 20230907 | 122700 | 12318693650 | 31850 | 31850 | 31900 | 31850 | 559 |
| 402 | 20230907 | 122600 | 12300885300 | 31850 | 31850 | 31900 | 31850 | 480 |
| 403 | 20230907 | 122500 | 12285578250 | 31850 | 31850 | 31900 | 31850 | 87 |
| 404 | 20230907 | 122400 | 12282803900 | 31850 | 31850 | 31900 | 31850 | 893 |
| 405 | 20230907 | 122300 | 12254324050 | 31900 | 31900 | 31900 | 31850 | 189 |
| 406 | 20230907 | 122200 | 12248299600 | 31900 | 31900 | 31900 | 31850 | 363 |
| 407 | 20230907 | 122100 | 12236726150 | 31850 | 31900 | 31900 | 31850 | 139 |
| 408 | 20230907 | 122000 | 12232294150 | 31900 | 31850 | 31900 | 31850 | 338 |
| 409 | 20230907 | 121900 | 12221520250 | 31900 | 31850 | 31900 | 31850 | 133 |
| 410 | 20230907 | 121800 | 12217282150 | 31900 | 31850 | 31900 | 31850 | 275 |
| 411 | 20230907 | 121700 | 12208511950 | 31850 | 31900 | 31900 | 31850 | 449 |
| 412 | 20230907 | 121600 | 12194200100 | 31850 | 31850 | 31900 | 31850 | 230 |
| 413 | 20230907 | 121500 | 12186872450 | 31850 | 31850 | 31900 | 31850 | 119 |
| 414 | 20230907 | 121400 | 12183081500 | 31850 | 31850 | 31900 | 31850 | 323 |
| 415 | 20230907 | 121300 | 12172791750 | 31900 | 31850 | 31900 | 31850 | 345 |
| 416 | 20230907 | 121200 | 12161794200 | 31850 | 31900 | 31900 | 31850 | 318 |
| 417 | 20230907 | 121100 | 12151656900 | 31850 | 31850 | 31900 | 31850 | 130 |
| 418 | 20230907 | 121000 | 12147515400 | 31900 | 31850 | 31900 | 31850 | 507 |
| 419 | 20230907 | 120900 | 12131358450 | 31850 | 31850 | 31900 | 31850 | 367 |
| 420 | 20230907 | 120800 | 12119658600 | 31900 | 31900 | 31900 | 31850 | 344 |
| 421 | 20230907 | 120700 | 12108690300 | 31850 | 31900 | 31900 | 31850 | 397 |
| 422 | 20230907 | 120600 | 12096039900 | 31900 | 31850 | 31900 | 31850 | 899 |
| 423 | 20230907 | 120500 | 12067395900 | 31900 | 31850 | 31900 | 31850 | 191 |
| 424 | 20230907 | 120400 | 12061307600 | 31850 | 31850 | 31900 | 31850 | 394 |
| 425 | 20230907 | 120300 | 12048749950 | 31850 | 31850 | 31900 | 31850 | 384 |
| 426 | 20230907 | 120200 | 12036509050 | 31850 | 31900 | 31900 | 31850 | 259 |
| 427 | 20230907 | 120100 | 12028259200 | 31850 | 31850 | 31900 | 31850 | 111 |
| 428 | 20230907 | 120000 | 12024723050 | 31900 | 31900 | 31900 | 31850 | 331 |
| 429 | 20230907 | 115900 | 12014177600 | 31900 | 31850 | 31900 | 31850 | 351 |
| 430 | 20230907 | 115800 | 12002994650 | 31850 | 31850 | 31900 | 31850 | 1441 |
| 431 | 20230907 | 115700 | 11957096500 | 31850 | 31850 | 31900 | 31850 | 235 |
| 432 | 20230907 | 115600 | 11949611050 | 31850 | 31850 | 31900 | 31850 | 1321 |
| 433 | 20230907 | 115500 | 11907529600 | 31850 | 31850 | 31900 | 31850 | 239 |
| 434 | 20230907 | 115400 | 11899914500 | 31900 | 31850 | 31900 | 31850 | 438 |
| 435 | 20230907 | 115300 | 11885960600 | 31850 | 31850 | 31900 | 31850 | 324 |
| 436 | 20230907 | 115200 | 11875639450 | 31850 | 31850 | 31900 | 31850 | 254 |
| 437 | 20230907 | 115100 | 11867549050 | 31900 | 31850 | 31900 | 31850 | 369 |
| 438 | 20230907 | 115000 | 11855784450 | 31900 | 31850 | 31900 | 31850 | 292 |
| 439 | 20230907 | 114900 | 11846483300 | 31850 | 31900 | 31900 | 31850 | 337 |
| 440 | 20230907 | 114800 | 11835743600 | 31850 | 31850 | 31900 | 31850 | 148 |
| 441 | 20230907 | 114700 | 11831029250 | 31900 | 31850 | 31900 | 31850 | 956 |
| 442 | 20230907 | 114600 | 11800546700 | 31900 | 31850 | 31900 | 31850 | 219 |
| 443 | 20230907 | 114500 | 11793568300 | 31850 | 31850 | 31900 | 31850 | 167 |
| 444 | 20230907 | 114400 | 11788249050 | 31850 | 31850 | 31900 | 31850 | 153 |
| 445 | 20230907 | 114300 | 11783375300 | 31850 | 31900 | 31900 | 31850 | 239 |
| 446 | 20230907 | 114200 | 11775762750 | 31850 | 31900 | 31900 | 31850 | 160 |
| 447 | 20230907 | 114100 | 11770662800 | 31900 | 31900 | 31900 | 31850 | 59 |
| 448 | 20230907 | 114000 | 11768783050 | 31900 | 31850 | 31900 | 31850 | 1172 |
| 449 | 20230907 | 113900 | 11731453950 | 31850 | 31850 | 31900 | 31850 | 498 |
| 450 | 20230907 | 113800 | 11715592150 | 31850 | 31850 | 31900 | 31850 | 434 |
| 451 | 20230907 | 113700 | 11701768450 | 31850 | 31850 | 31900 | 31850 | 193 |
| 452 | 20230907 | 113600 | 11695617900 | 31850 | 31850 | 31900 | 31850 | 297 |
| 453 | 20230907 | 113500 | 11686154800 | 31850 | 31900 | 31900 | 31850 | 538 |
| 454 | 20230907 | 113400 | 11669018600 | 31850 | 31850 | 31900 | 31850 | 624 |
| 455 | 20230907 | 113300 | 11649139100 | 31850 | 31900 | 31900 | 31850 | 535 |
| 456 | 20230907 | 113200 | 11632098600 | 31900 | 31900 | 31900 | 31850 | 143 |
| 457 | 20230907 | 113100 | 11627543300 | 31850 | 31850 | 31900 | 31850 | 380 |
| 458 | 20230907 | 113000 | 11615439700 | 31850 | 31900 | 31900 | 31850 | 222 |
| 459 | 20230907 | 112900 | 11608364950 | 31850 | 31850 | 31900 | 31850 | 2585 |
| 460 | 20230907 | 112800 | 11526032400 | 31850 | 31850 | 31850 | 31800 | 555 |
| 461 | 20230907 | 112700 | 11508362100 | 31850 | 31900 | 31900 | 31850 | 4145 |
| 462 | 20230907 | 112600 | 11376340650 | 31900 | 31850 | 31900 | 31850 | 461 |
| 463 | 20230907 | 112500 | 11361652650 | 31850 | 31850 | 31900 | 31850 | 424 |
| 464 | 20230907 | 112400 | 11348145100 | 31900 | 31850 | 31900 | 31850 | 167 |
| 465 | 20230907 | 112300 | 11342823950 | 31850 | 31900 | 31900 | 31850 | 342 |
| 466 | 20230907 | 112200 | 11331927450 | 31900 | 31900 | 31900 | 31850 | 279 |
| 467 | 20230907 | 112100 | 11323037750 | 31900 | 31850 | 31900 | 31850 | 373 |
| 468 | 20230907 | 112000 | 11311150250 | 31850 | 31850 | 31900 | 31850 | 1466 |
| 469 | 20230907 | 111900 | 11264457650 | 31850 | 31850 | 31900 | 31850 | 890 |
| 470 | 20230907 | 111800 | 11236110050 | 31850 | 31850 | 31900 | 31850 | 380 |
| 471 | 20230907 | 111700 | 11224006850 | 31850 | 31850 | 31900 | 31850 | 3767 |
| 472 | 20230907 | 111600 | 11104024650 | 31850 | 31850 | 31900 | 31850 | 256 |
| 473 | 20230907 | 111500 | 11095870200 | 31850 | 31850 | 31900 | 31850 | 358 |
| 474 | 20230907 | 111400 | 11084456350 | 31850 | 31900 | 31900 | 31850 | 395 |
| 475 | 20230907 | 111300 | 11071874050 | 31900 | 31900 | 31900 | 31850 | 2552 |
| 476 | 20230907 | 111200 | 10990577850 | 31900 | 31900 | 31900 | 31850 | 522 |
| 477 | 20230907 | 111100 | 10973933250 | 31850 | 31850 | 31900 | 31850 | 131 |
| 478 | 20230907 | 111000 | 10969757550 | 31900 | 31900 | 31900 | 31850 | 93 |
| 479 | 20230907 | 110900 | 10966791550 | 31850 | 31900 | 31900 | 31850 | 370 |
| 480 | 20230907 | 110800 | 10954999800 | 31900 | 31900 | 31900 | 31850 | 18 |
| 481 | 20230907 | 110700 | 10954425850 | 31900 | 31850 | 31900 | 31850 | 331 |
| 482 | 20230907 | 110600 | 10943867500 | 31850 | 31900 | 31900 | 31850 | 469 |
| 483 | 20230907 | 110500 | 10928929550 | 31850 | 31900 | 31900 | 31850 | 6037 |
| 484 | 20230907 | 110400 | 10736583050 | 31850 | 31850 | 31900 | 31850 | 307 |
| 485 | 20230907 | 110300 | 10726792650 | 31900 | 31850 | 31900 | 31850 | 156 |
| 486 | 20230907 | 110200 | 10721823500 | 31850 | 31900 | 31900 | 31850 | 503 |
| 487 | 20230907 | 110100 | 10705785050 | 31850 | 31850 | 31900 | 31850 | 95 |
| 488 | 20230907 | 110000 | 10702755650 | 31900 | 31850 | 31950 | 31850 | 1732 |
| 489 | 20230907 | 105900 | 10647505800 | 31900 | 31900 | 31900 | 31850 | 1095 |
| 490 | 20230907 | 105800 | 10612595450 | 31900 | 31850 | 31900 | 31850 | 1142 |
| 491 | 20230907 | 105700 | 10576166050 | 31850 | 31850 | 31900 | 31850 | 993 |
| 492 | 20230907 | 105600 | 10544494800 | 31850 | 31850 | 31900 | 31850 | 788 |
| 493 | 20230907 | 105500 | 10519378450 | 31850 | 31850 | 31900 | 31850 | 746 |
| 494 | 20230907 | 105400 | 10495595150 | 31900 | 31900 | 31900 | 31850 | 614 |
| 495 | 20230907 | 105300 | 10476013850 | 31850 | 31850 | 31900 | 31800 | 888 |
| 496 | 20230907 | 105200 | 10447716900 | 31850 | 31800 | 31850 | 31800 | 2537 |
| 497 | 20230907 | 105100 | 10366924750 | 31850 | 31850 | 31850 | 31800 | 1388 |
| 498 | 20230907 | 105000 | 10322723200 | 31850 | 31800 | 31850 | 31750 | 1652 |
| 499 | 20230907 | 104900 | 10270165850 | 31800 | 31800 | 31800 | 31750 | 3347 |
| 500 | 20230907 | 104800 | 10163745800 | 31750 | 31800 | 31800 | 31750 | 460 |
| 501 | 20230907 | 104700 | 10149118350 | 31800 | 31750 | 31800 | 31750 | 871 |
| 502 | 20230907 | 104600 | 10121423700 | 31750 | 31850 | 31850 | 31750 | 3383 |
| 503 | 20230907 | 104500 | 10013866850 | 31800 | 31750 | 31850 | 31750 | 3785 |
| 504 | 20230907 | 104400 | 9893497150 | 31750 | 31800 | 31800 | 31750 | 637 |
| 505 | 20230907 | 104300 | 9873241250 | 31800 | 31750 | 31800 | 31750 | 245 |
| 506 | 20230907 | 104200 | 9865450700 | 31750 | 31750 | 31800 | 31750 | 874 |
| 507 | 20230907 | 104100 | 9837670150 | 31800 | 31750 | 31800 | 31750 | 467 |
| 508 | 20230907 | 104000 | 9822820050 | 31750 | 31800 | 31800 | 31750 | 2169 |
| 509 | 20230907 | 103900 | 9753921100 | 31750 | 31700 | 31750 | 31700 | 3265 |
| 510 | 20230907 | 103800 | 9650268200 | 31700 | 31700 | 31750 | 31650 | 943 |
| 511 | 20230907 | 103700 | 9620349500 | 31700 | 31650 | 31700 | 31650 | 1594 |
| 512 | 20230907 | 103600 | 9569825000 | 31700 | 31650 | 31700 | 31650 | 5248 |
| 513 | 20230907 | 103500 | 9403494500 | 31650 | 31650 | 31700 | 31650 | 980 |
| 514 | 20230907 | 103400 | 9372435550 | 31650 | 31650 | 31700 | 31650 | 912 |
| 515 | 20230907 | 103300 | 9343550600 | 31650 | 31650 | 31700 | 31650 | 254 |
| 516 | 20230907 | 103200 | 9335504550 | 31700 | 31650 | 31700 | 31650 | 1078 |
| 517 | 20230907 | 103100 | 9301371050 | 31650 | 31650 | 31700 | 31650 | 589 |
| 518 | 20230907 | 103000 | 9282718500 | 31650 | 31600 | 31700 | 31600 | 521 |
| 519 | 20230907 | 102900 | 9266228800 | 31650 | 31600 | 31700 | 31600 | 7229 |
| 520 | 20230907 | 102800 | 9037463100 | 31600 | 31600 | 31650 | 31600 | 496 |
| 521 | 20230907 | 102700 | 9021786900 | 31600 | 31600 | 31650 | 31600 | 550 |
| 522 | 20230907 | 102600 | 9004404250 | 31600 | 31600 | 31650 | 31600 | 1249 |
| 523 | 20230907 | 102500 | 8964935750 | 31600 | 31600 | 31650 | 31600 | 314 |
| 524 | 20230907 | 102400 | 8955013100 | 31600 | 31600 | 31650 | 31600 | 380 |
| 525 | 20230907 | 102300 | 8943001550 | 31650 | 31600 | 31650 | 31600 | 370 |
| 526 | 20230907 | 102200 | 8931306050 | 31600 | 31600 | 31650 | 31600 | 1007 |
| 527 | 20230907 | 102100 | 8899481700 | 31600 | 31600 | 31650 | 31600 | 244 |
| 528 | 20230907 | 102000 | 8891763750 | 31650 | 31600 | 31650 | 31600 | 438 |
| 529 | 20230907 | 101900 | 8877903250 | 31600 | 31600 | 31650 | 31600 | 232 |
| 530 | 20230907 | 101800 | 8870571750 | 31600 | 31600 | 31650 | 31600 | 1130 |
| 531 | 20230907 | 101700 | 8834827400 | 31600 | 31600 | 31650 | 31600 | 103 |
| 532 | 20230907 | 101600 | 8831570100 | 31600 | 31600 | 31600 | 31600 | 774 |
| 533 | 20230907 | 101500 | 8807111700 | 31600 | 31600 | 31650 | 31600 | 1301 |
| 534 | 20230907 | 101400 | 8765998350 | 31600 | 31600 | 31650 | 31600 | 1368 |
| 535 | 20230907 | 101300 | 8722766900 | 31600 | 31600 | 31650 | 31600 | 2009 |
| 536 | 20230907 | 101200 | 8659282300 | 31650 | 31650 | 31650 | 31600 | 278 |
| 537 | 20230907 | 101100 | 8650495050 | 31650 | 31600 | 31650 | 31550 | 5225 |
| 538 | 20230907 | 101000 | 8485239700 | 31600 | 31600 | 31600 | 31550 | 1857 |
| 539 | 20230907 | 100900 | 8426610900 | 31600 | 31500 | 31600 | 31500 | 7677 |
| 540 | 20230907 | 100800 | 8184415200 | 31500 | 31500 | 31550 | 31500 | 461 |
| 541 | 20230907 | 100700 | 8169891100 | 31500 | 31500 | 31550 | 31500 | 187 |
| 542 | 20230907 | 100600 | 8164000450 | 31500 | 31500 | 31550 | 31500 | 286 |
| 543 | 20230907 | 100500 | 8154990800 | 31500 | 31500 | 31550 | 31500 | 388 |
| 544 | 20230907 | 100400 | 8142768300 | 31500 | 31500 | 31550 | 31500 | 350 |
| 545 | 20230907 | 100300 | 8131742950 | 31500 | 31500 | 31550 | 31500 | 4169 |
| 546 | 20230907 | 100200 | 8000414500 | 31500 | 31500 | 31550 | 31500 | 540 |
| 547 | 20230907 | 100100 | 7983397100 | 31550 | 31550 | 31550 | 31500 | 125 |
| 548 | 20230907 | 100000 | 7979457700 | 31550 | 31550 | 31550 | 31500 | 218 |
| 549 | 20230907 | 095900 | 7972590050 | 31500 | 31550 | 31550 | 31500 | 141 |
| 550 | 20230907 | 095800 | 7968146350 | 31550 | 31500 | 31550 | 31500 | 349 |
| 551 | 20230907 | 095700 | 7957149500 | 31550 | 31500 | 31550 | 31500 | 510 |
| 552 | 20230907 | 095600 | 7941067700 | 31500 | 31500 | 31550 | 31500 | 287 |
| 553 | 20230907 | 095500 | 7932022000 | 31550 | 31500 | 31550 | 31500 | 1154 |
| 554 | 20230907 | 095400 | 7895669150 | 31500 | 31450 | 31550 | 31450 | 433 |
| 555 | 20230907 | 095300 | 7882028800 | 31500 | 31500 | 31550 | 31450 | 17205 |
| 556 | 20230907 | 095200 | 7339870850 | 31500 | 31500 | 31550 | 31500 | 687 |
| 557 | 20230907 | 095100 | 7318225200 | 31500 | 31500 | 31500 | 31500 | 361 |
| 558 | 20230907 | 095000 | 7306853700 | 31500 | 31550 | 31550 | 31500 | 2420 |
| 559 | 20230907 | 094900 | 7230623550 | 31500 | 31500 | 31550 | 31500 | 621 |
| 560 | 20230907 | 094800 | 7211061850 | 31500 | 31550 | 31550 | 31500 | 337 |
| 561 | 20230907 | 094700 | 7200446050 | 31550 | 31500 | 31550 | 31500 | 2883 |
| 562 | 20230907 | 094600 | 7109629900 | 31500 | 31500 | 31550 | 31500 | 84 |
| 563 | 20230907 | 094500 | 7106980400 | 31500 | 31500 | 31550 | 31500 | 469 |
| 564 | 20230907 | 094400 | 7092205900 | 31500 | 31500 | 31550 | 31500 | 670 |
| 565 | 20230907 | 094300 | 7071100700 | 31500 | 31550 | 31550 | 31450 | 8480 |
| 566 | 20230907 | 094200 | 6804040300 | 31550 | 31500 | 31550 | 31500 | 396 |
| 567 | 20230907 | 094100 | 6791560450 | 31500 | 31550 | 31550 | 31500 | 2484 |
| 568 | 20230907 | 094000 | 6713306900 | 31550 | 31500 | 31550 | 31500 | 1051 |
| 569 | 20230907 | 093900 | 6680176600 | 31550 | 31500 | 31550 | 31500 | 876 |
| 570 | 20230907 | 093800 | 6652558300 | 31550 | 31500 | 31550 | 31500 | 5951 |
| 571 | 20230907 | 093700 | 6465087000 | 31500 | 31550 | 31550 | 31500 | 1469 |
| 572 | 20230907 | 093600 | 6418773250 | 31550 | 31550 | 31550 | 31500 | 1211 |
| 573 | 20230907 | 093500 | 6380611850 | 31550 | 31600 | 31600 | 31500 | 1453 |
| 574 | 20230907 | 093400 | 6334812750 | 31600 | 31550 | 31600 | 31500 | 2835 |
| 575 | 20230907 | 093300 | 6245376350 | 31550 | 31550 | 31550 | 31500 | 6472 |
| 576 | 20230907 | 093200 | 6041506100 | 31550 | 31500 | 31550 | 31500 | 21791 |
| 577 | 20230907 | 093100 | 5354909200 | 31550 | 31550 | 31600 | 31500 | 6100 |
| 578 | 20230907 | 093000 | 5162417500 | 31600 | 31550 | 31650 | 31550 | 2474 |
| 579 | 20230907 | 092900 | 5084296350 | 31550 | 31550 | 31550 | 31500 | 2503 |
| 580 | 20230907 | 092800 | 5005327450 | 31550 | 31600 | 31600 | 31550 | 826 |
| 581 | 20230907 | 092700 | 4979262700 | 31550 | 31550 | 31600 | 31550 | 263 |
| 582 | 20230907 | 092600 | 4970962750 | 31550 | 31550 | 31550 | 31550 | 997 |
| 583 | 20230907 | 092500 | 4939507400 | 31550 | 31500 | 31550 | 31500 | 1920 |
| 584 | 20230907 | 092400 | 4878974650 | 31500 | 31550 | 31600 | 31500 | 2902 |
| 585 | 20230907 | 092300 | 4787391250 | 31550 | 31600 | 31650 | 31550 | 1538 |
| 586 | 20230907 | 092200 | 4738789450 | 31600 | 31600 | 31650 | 31600 | 579 |
| 587 | 20230907 | 092100 | 4720484800 | 31650 | 31650 | 31650 | 31600 | 3836 |
| 588 | 20230907 | 092000 | 4599261350 | 31650 | 31600 | 31650 | 31550 | 11619 |
| 589 | 20230907 | 091900 | 4232017300 | 31600 | 31550 | 31600 | 31500 | 9181 |
| 590 | 20230907 | 091800 | 3942604450 | 31550 | 31550 | 31600 | 31550 | 8636 |
| 591 | 20230907 | 091700 | 3670098750 | 31600 | 31600 | 31650 | 31550 | 1984 |
| 592 | 20230907 | 091600 | 3607408550 | 31600 | 31600 | 31650 | 31600 | 5586 |
| 593 | 20230907 | 091500 | 3430862800 | 31600 | 31600 | 31650 | 31600 | 1896 |
| 594 | 20230907 | 091400 | 3370947550 | 31600 | 31650 | 31650 | 31600 | 2855 |
| 595 | 20230907 | 091300 | 3280653400 | 31600 | 31600 | 31650 | 31600 | 796 |
| 596 | 20230907 | 091200 | 3255498350 | 31650 | 31650 | 31650 | 31600 | 5746 |
| 597 | 20230907 | 091100 | 3073916400 | 31650 | 31600 | 31650 | 31550 | 2813 |
| 598 | 20230907 | 091000 | 2984920300 | 31600 | 31700 | 31700 | 31600 | 20149 |
| 599 | 20230907 | 090900 | 2347629750 | 31700 | 31700 | 31700 | 31700 | 884 |
| 600 | 20230907 | 090800 | 2319606950 | 31700 | 31700 | 31700 | 31650 | 7847 |
| 601 | 20230907 | 090700 | 2071025650 | 31650 | 31700 | 31750 | 31650 | 1109 |
| 602 | 20230907 | 090600 | 2035906600 | 31700 | 31600 | 31750 | 31600 | 11664 |
| 603 | 20230907 | 090500 | 1666450200 | 31600 | 31650 | 31650 | 31600 | 7230 |
| 604 | 20230907 | 090400 | 1437776200 | 31650 | 31750 | 31750 | 31650 | 16449 |
| 605 | 20230907 | 090300 | 916303850 | 31800 | 31750 | 31800 | 31700 | 4603 |
| 606 | 20230907 | 090200 | 770165000 | 31800 | 31750 | 31800 | 31750 | 1041 |
| 607 | 20230907 | 090100 | 737104700 | 31750 | 31800 | 31850 | 31700 | 13955 |
| 608 | 20230907 | 090000 | 293678800 | 31800 | 31850 | 31900 | 31800 | 9106 |