33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 3 | 20230905 | 191800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20230905 | 191700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20230905 | 191600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20230905 | 191500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20230905 | 191400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20230905 | 191300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20230905 | 191200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20230905 | 191100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20230905 | 191000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20230905 | 190900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20230905 | 190800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20230905 | 190700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20230905 | 190600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20230905 | 190500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20230905 | 190400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20230905 | 190300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20230905 | 190200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20230905 | 190100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20230905 | 190000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20230905 | 185900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20230905 | 185800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20230905 | 185700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20230905 | 185600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20230905 | 185500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20230905 | 185400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20230905 | 185300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20230905 | 185200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20230905 | 185100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20230905 | 185000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20230905 | 184900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 33 | 20230905 | 184800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20230905 | 184700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20230905 | 184600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20230905 | 184500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20230905 | 184400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20230905 | 184300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20230905 | 184200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20230905 | 184100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20230905 | 184000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20230905 | 183900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20230905 | 183800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20230905 | 183700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20230905 | 183600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20230905 | 183500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20230905 | 183400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20230905 | 183300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20230905 | 183200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20230905 | 183100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20230905 | 183000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20230905 | 182900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20230905 | 182800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20230905 | 182700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20230905 | 182600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20230905 | 182500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20230905 | 182400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20230905 | 182300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20230905 | 182200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20230905 | 182100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20230905 | 182000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20230905 | 181900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 63 | 20230905 | 181800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20230905 | 181700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20230905 | 181600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20230905 | 181500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20230905 | 181400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20230905 | 181300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20230905 | 181200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20230905 | 181100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20230905 | 181000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20230905 | 180900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20230905 | 180800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20230905 | 180700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20230905 | 180600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20230905 | 180500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20230905 | 180400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20230905 | 180300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20230905 | 180200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20230905 | 180100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20230905 | 180000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20230905 | 175900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20230905 | 175800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20230905 | 175700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20230905 | 175600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20230905 | 175500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20230905 | 175400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20230905 | 175300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20230905 | 175200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20230905 | 175100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20230905 | 175000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20230905 | 174900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 93 | 20230905 | 174800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20230905 | 174700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20230905 | 174600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20230905 | 174500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20230905 | 174400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20230905 | 174300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20230905 | 174200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20230905 | 174100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20230905 | 174000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20230905 | 173900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20230905 | 173800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20230905 | 173700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20230905 | 173600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20230905 | 173500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20230905 | 173400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20230905 | 173300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20230905 | 173200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20230905 | 173100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20230905 | 173000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20230905 | 172900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20230905 | 172800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20230905 | 172700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20230905 | 172600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20230905 | 172500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20230905 | 172400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20230905 | 172300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20230905 | 172200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20230905 | 172100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20230905 | 172000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20230905 | 171900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 123 | 20230905 | 171800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20230905 | 171700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20230905 | 171600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20230905 | 171500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20230905 | 171400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20230905 | 171300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20230905 | 171200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20230905 | 171100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20230905 | 171000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20230905 | 170900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20230905 | 170800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20230905 | 170700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20230905 | 170600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20230905 | 170500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20230905 | 170400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20230905 | 170300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20230905 | 170200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20230905 | 170100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20230905 | 170000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20230905 | 165900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20230905 | 165800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20230905 | 165700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20230905 | 165600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20230905 | 165500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20230905 | 165400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20230905 | 165300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20230905 | 165200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20230905 | 165100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20230905 | 165000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20230905 | 164900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 153 | 20230905 | 164800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20230905 | 164700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20230905 | 164600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20230905 | 164500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20230905 | 164400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20230905 | 164300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20230905 | 164200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20230905 | 164100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20230905 | 164000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20230905 | 163900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20230905 | 163800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20230905 | 163700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20230905 | 163600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20230905 | 163500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20230905 | 163400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20230905 | 163300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20230905 | 163200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20230905 | 163100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20230905 | 163000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20230905 | 162900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20230905 | 162800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20230905 | 162700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20230905 | 162600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20230905 | 162500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20230905 | 162400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20230905 | 162300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20230905 | 162200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20230905 | 162100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20230905 | 162000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20230905 | 161900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 183 | 20230905 | 161800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20230905 | 161700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20230905 | 161600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20230905 | 161500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20230905 | 161400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20230905 | 161300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20230905 | 161200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20230905 | 161100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20230905 | 161000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20230905 | 160900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20230905 | 160800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20230905 | 160700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20230905 | 160600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20230905 | 160500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20230905 | 160400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20230905 | 160300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20230905 | 160200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20230905 | 160100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20230905 | 160000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20230905 | 155900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20230905 | 155800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20230905 | 155700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20230905 | 155600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20230905 | 155500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20230905 | 155400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20230905 | 155300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20230905 | 155200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20230905 | 155100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20230905 | 155000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20230905 | 154900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 213 | 20230905 | 154800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20230905 | 154700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20230905 | 154600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20230905 | 154500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20230905 | 154400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20230905 | 154300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20230905 | 154200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20230905 | 154100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20230905 | 154000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20230905 | 153900 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20230905 | 153800 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20230905 | 153700 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20230905 | 153600 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20230905 | 153500 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20230905 | 153400 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20230905 | 153300 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20230905 | 153200 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20230905 | 153100 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20230905 | 153000 | 6565664750 | 29450 | 29450 | 29450 | 29450 | 3117 |
| 232 | 20230905 | 152900 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20230905 | 152800 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20230905 | 152700 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20230905 | 152600 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20230905 | 152500 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20230905 | 152400 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20230905 | 152300 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20230905 | 152200 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20230905 | 152100 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20230905 | 152000 | 6473869100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20230905 | 151900 | 6473869100 | 29400 | 29300 | 29400 | 29250 | 668 |
| 243 | 20230905 | 151800 | 6454264050 | 29350 | 29250 | 29350 | 29250 | 300 |
| 244 | 20230905 | 151700 | 6445481950 | 29400 | 29250 | 29400 | 29200 | 1519 |
| 245 | 20230905 | 151600 | 6401012000 | 29300 | 29300 | 29300 | 29250 | 234 |
| 246 | 20230905 | 151500 | 6394166400 | 29250 | 29250 | 29300 | 29250 | 29 |
| 247 | 20230905 | 151400 | 6393318100 | 29250 | 29300 | 29300 | 29250 | 500 |
| 248 | 20230905 | 151300 | 6378673050 | 29250 | 29300 | 29300 | 29250 | 238 |
| 249 | 20230905 | 151200 | 6371710600 | 29300 | 29250 | 29350 | 29250 | 1744 |
| 250 | 20230905 | 151100 | 6320611600 | 29300 | 29300 | 29300 | 29250 | 436 |
| 251 | 20230905 | 151000 | 6307842200 | 29300 | 29250 | 29300 | 29250 | 287 |
| 252 | 20230905 | 150900 | 6299438200 | 29250 | 29200 | 29300 | 29200 | 601 |
| 253 | 20230905 | 150800 | 6281849300 | 29200 | 29250 | 29300 | 29200 | 269 |
| 254 | 20230905 | 150700 | 6273982600 | 29250 | 29250 | 29250 | 29250 | 189 |
| 255 | 20230905 | 150600 | 6268454350 | 29250 | 29250 | 29250 | 29250 | 427 |
| 256 | 20230905 | 150500 | 6255964600 | 29250 | 29300 | 29300 | 29250 | 1248 |
| 257 | 20230905 | 150400 | 6219414350 | 29300 | 29300 | 29350 | 29300 | 229 |
| 258 | 20230905 | 150300 | 6212702200 | 29300 | 29300 | 29350 | 29300 | 624 |
| 259 | 20230905 | 150200 | 6194389550 | 29300 | 29300 | 29350 | 29250 | 658 |
| 260 | 20230905 | 150100 | 6175108350 | 29300 | 29300 | 29350 | 29300 | 496 |
| 261 | 20230905 | 150000 | 6160575500 | 29300 | 29400 | 29400 | 29250 | 3101 |
| 262 | 20230905 | 145900 | 6069621350 | 29400 | 29400 | 29450 | 29400 | 411 |
| 263 | 20230905 | 145800 | 6057537450 | 29400 | 29400 | 29400 | 29400 | 224 |
| 264 | 20230905 | 145700 | 6050951850 | 29400 | 29400 | 29400 | 29400 | 122 |
| 265 | 20230905 | 145600 | 6047365050 | 29400 | 29450 | 29450 | 29400 | 867 |
| 266 | 20230905 | 145500 | 6021832700 | 29450 | 29450 | 29450 | 29450 | 357 |
| 267 | 20230905 | 145400 | 6011319050 | 29450 | 29500 | 29500 | 29450 | 398 |
| 268 | 20230905 | 145300 | 5999586250 | 29500 | 29450 | 29500 | 29450 | 194 |
| 269 | 20230905 | 145200 | 5993868750 | 29450 | 29450 | 29450 | 29450 | 42 |
| 270 | 20230905 | 145100 | 5992631850 | 29450 | 29450 | 29500 | 29450 | 266 |
| 271 | 20230905 | 145000 | 5984786200 | 29450 | 29550 | 29550 | 29450 | 117 |
| 272 | 20230905 | 144900 | 5981336000 | 29550 | 29500 | 29550 | 29450 | 766 |
| 273 | 20230905 | 144800 | 5958720100 | 29550 | 29450 | 29550 | 29450 | 2809 |
| 274 | 20230905 | 144700 | 5875848100 | 29400 | 29400 | 29450 | 29400 | 280 |
| 275 | 20230905 | 144600 | 5867603850 | 29400 | 29400 | 29400 | 29400 | 101 |
| 276 | 20230905 | 144500 | 5864634450 | 29400 | 29350 | 29450 | 29350 | 280 |
| 277 | 20230905 | 144400 | 5856403250 | 29400 | 29350 | 29400 | 29350 | 579 |
| 278 | 20230905 | 144300 | 5839402100 | 29350 | 29400 | 29400 | 29350 | 62 |
| 279 | 20230905 | 144200 | 5837582300 | 29350 | 29400 | 29450 | 29350 | 92 |
| 280 | 20230905 | 144100 | 5834877250 | 29400 | 29400 | 29400 | 29400 | 55 |
| 281 | 20230905 | 144000 | 5833260250 | 29400 | 29350 | 29400 | 29350 | 915 |
| 282 | 20230905 | 143900 | 5806360800 | 29350 | 29350 | 29400 | 29350 | 143 |
| 283 | 20230905 | 143800 | 5802163350 | 29350 | 29350 | 29350 | 29350 | 82 |
| 284 | 20230905 | 143700 | 5799756650 | 29350 | 29300 | 29400 | 29300 | 803 |
| 285 | 20230905 | 143600 | 5776188650 | 29300 | 29300 | 29350 | 29250 | 259 |
| 286 | 20230905 | 143500 | 5768600150 | 29300 | 29300 | 29350 | 29300 | 65 |
| 287 | 20230905 | 143400 | 5766694650 | 29350 | 29300 | 29350 | 29300 | 68 |
| 288 | 20230905 | 143300 | 5764702200 | 29300 | 29300 | 29300 | 29300 | 30 |
| 289 | 20230905 | 143200 | 5763823200 | 29350 | 29300 | 29350 | 29250 | 383 |
| 290 | 20230905 | 143100 | 5752601550 | 29300 | 29400 | 29400 | 29300 | 705 |
| 291 | 20230905 | 143000 | 5731936700 | 29350 | 29350 | 29400 | 29300 | 185 |
| 292 | 20230905 | 142900 | 5726507100 | 29400 | 29350 | 29400 | 29350 | 83 |
| 293 | 20230905 | 142800 | 5724070950 | 29400 | 29350 | 29400 | 29350 | 43 |
| 294 | 20230905 | 142700 | 5722808850 | 29350 | 29350 | 29350 | 29350 | 78 |
| 295 | 20230905 | 142600 | 5720519550 | 29350 | 29400 | 29400 | 29350 | 118 |
| 296 | 20230905 | 142500 | 5717054200 | 29400 | 29400 | 29400 | 29400 | 31 |
| 297 | 20230905 | 142400 | 5716142800 | 29400 | 29300 | 29450 | 29300 | 1236 |
| 298 | 20230905 | 142300 | 5679757250 | 29350 | 29350 | 29350 | 29300 | 339 |
| 299 | 20230905 | 142200 | 5669807900 | 29350 | 29350 | 29350 | 29350 | 93 |
| 300 | 20230905 | 142100 | 5667078350 | 29350 | 29300 | 29350 | 29300 | 29 |
| 301 | 20230905 | 142000 | 5666227500 | 29300 | 29350 | 29400 | 29300 | 171 |
| 302 | 20230905 | 141900 | 5661210400 | 29350 | 29350 | 29400 | 29350 | 897 |
| 303 | 20230905 | 141800 | 5634882400 | 29350 | 29350 | 29400 | 29350 | 122 |
| 304 | 20230905 | 141700 | 5631301450 | 29350 | 29450 | 29450 | 29350 | 612 |
| 305 | 20230905 | 141600 | 5613284700 | 29350 | 29350 | 29400 | 29350 | 257 |
| 306 | 20230905 | 141500 | 5605730550 | 29350 | 29400 | 29400 | 29350 | 417 |
| 307 | 20230905 | 141400 | 5593476550 | 29400 | 29400 | 29400 | 29400 | 103 |
| 308 | 20230905 | 141300 | 5590448350 | 29400 | 29400 | 29400 | 29400 | 122 |
| 309 | 20230905 | 141200 | 5586861550 | 29400 | 29450 | 29450 | 29400 | 1445 |
| 310 | 20230905 | 141100 | 5544323850 | 29450 | 29500 | 29500 | 29450 | 3030 |
| 311 | 20230905 | 141000 | 5454976250 | 29500 | 29500 | 29550 | 29500 | 753 |
| 312 | 20230905 | 140900 | 5432762700 | 29500 | 29550 | 29550 | 29500 | 101 |
| 313 | 20230905 | 140800 | 5429782950 | 29550 | 29550 | 29550 | 29500 | 202 |
| 314 | 20230905 | 140700 | 5423817000 | 29550 | 29550 | 29550 | 29500 | 888 |
| 315 | 20230905 | 140600 | 5397589000 | 29550 | 29550 | 29600 | 29550 | 114 |
| 316 | 20230905 | 140500 | 5394219650 | 29600 | 29550 | 29600 | 29550 | 1492 |
| 317 | 20230905 | 140400 | 5350060400 | 29600 | 29550 | 29600 | 29550 | 291 |
| 318 | 20230905 | 140300 | 5341458450 | 29550 | 29550 | 29550 | 29550 | 199 |
| 319 | 20230905 | 140200 | 5335578000 | 29550 | 29550 | 29550 | 29550 | 149 |
| 320 | 20230905 | 140100 | 5331175050 | 29550 | 29500 | 29600 | 29500 | 4419 |
| 321 | 20230905 | 140000 | 5200620250 | 29450 | 29450 | 29450 | 29450 | 98 |
| 322 | 20230905 | 135900 | 5197734150 | 29450 | 29450 | 29450 | 29450 | 432 |
| 323 | 20230905 | 135800 | 5185011750 | 29450 | 29450 | 29450 | 29450 | 234 |
| 324 | 20230905 | 135700 | 5178120450 | 29450 | 29500 | 29550 | 29450 | 451 |
| 325 | 20230905 | 135600 | 5164819150 | 29500 | 29500 | 29500 | 29500 | 395 |
| 326 | 20230905 | 135500 | 5153166650 | 29500 | 29450 | 29500 | 29400 | 399 |
| 327 | 20230905 | 135400 | 5141414050 | 29450 | 29400 | 29450 | 29400 | 157 |
| 328 | 20230905 | 135300 | 5136797950 | 29400 | 29450 | 29500 | 29400 | 86 |
| 329 | 20230905 | 135200 | 5134265950 | 29450 | 29500 | 29500 | 29450 | 333 |
| 330 | 20230905 | 135100 | 5124453250 | 29500 | 29500 | 29550 | 29500 | 204 |
| 331 | 20230905 | 135000 | 5118434800 | 29500 | 29450 | 29550 | 29400 | 1690 |
| 332 | 20230905 | 134900 | 5068606150 | 29450 | 29450 | 29450 | 29450 | 96 |
| 333 | 20230905 | 134800 | 5065778950 | 29500 | 29500 | 29500 | 29450 | 224 |
| 334 | 20230905 | 134700 | 5059176850 | 29500 | 29500 | 29550 | 29500 | 312 |
| 335 | 20230905 | 134600 | 5049970750 | 29500 | 29450 | 29500 | 29450 | 589 |
| 336 | 20230905 | 134500 | 5032599950 | 29450 | 29450 | 29450 | 29400 | 308 |
| 337 | 20230905 | 134400 | 5023530800 | 29500 | 29400 | 29500 | 29400 | 391 |
| 338 | 20230905 | 134300 | 5012034250 | 29400 | 29500 | 29500 | 29400 | 760 |
| 339 | 20230905 | 134200 | 4989654000 | 29450 | 29600 | 29600 | 29450 | 398 |
| 340 | 20230905 | 134100 | 4977902650 | 29550 | 29450 | 29550 | 29450 | 1002 |
| 341 | 20230905 | 134000 | 4948308100 | 29550 | 29450 | 29550 | 29450 | 1870 |
| 342 | 20230905 | 133900 | 4893147650 | 29450 | 29450 | 29450 | 29400 | 1331 |
| 343 | 20230905 | 133800 | 4853953500 | 29450 | 29400 | 29450 | 29400 | 610 |
| 344 | 20230905 | 133700 | 4836002300 | 29400 | 29450 | 29450 | 29400 | 210 |
| 345 | 20230905 | 133600 | 4829818350 | 29450 | 29450 | 29500 | 29400 | 1043 |
| 346 | 20230905 | 133500 | 4799102450 | 29400 | 29350 | 29450 | 29350 | 1049 |
| 347 | 20230905 | 133400 | 4768270100 | 29400 | 29350 | 29400 | 29350 | 342 |
| 348 | 20230905 | 133300 | 4758232350 | 29350 | 29350 | 29400 | 29350 | 209 |
| 349 | 20230905 | 133200 | 4752096400 | 29350 | 29200 | 29350 | 29200 | 489 |
| 350 | 20230905 | 133100 | 4737747550 | 29300 | 29250 | 29300 | 29250 | 914 |
| 351 | 20230905 | 133000 | 4710996500 | 29150 | 29200 | 29250 | 29150 | 1335 |
| 352 | 20230905 | 132900 | 4671976800 | 29200 | 29200 | 29200 | 29200 | 52 |
| 353 | 20230905 | 132800 | 4670458400 | 29200 | 29250 | 29250 | 29200 | 104 |
| 354 | 20230905 | 132700 | 4667417250 | 29250 | 29250 | 29250 | 29250 | 142 |
| 355 | 20230905 | 132600 | 4663263750 | 29250 | 29300 | 29300 | 29250 | 164 |
| 356 | 20230905 | 132500 | 4658465300 | 29200 | 29200 | 29250 | 29200 | 844 |
| 357 | 20230905 | 132400 | 4633813450 | 29150 | 29150 | 29150 | 29100 | 249 |
| 358 | 20230905 | 132300 | 4626558950 | 29150 | 29150 | 29150 | 29100 | 248 |
| 359 | 20230905 | 132200 | 4619330500 | 29150 | 29150 | 29150 | 29150 | 346 |
| 360 | 20230905 | 132100 | 4609244600 | 29150 | 29150 | 29150 | 29150 | 104 |
| 361 | 20230905 | 132000 | 4606213000 | 29150 | 29150 | 29200 | 29150 | 94 |
| 362 | 20230905 | 131900 | 4603472400 | 29150 | 29150 | 29150 | 29100 | 439 |
| 363 | 20230905 | 131800 | 4590685850 | 29150 | 29200 | 29200 | 29150 | 76 |
| 364 | 20230905 | 131700 | 4588467000 | 29200 | 29200 | 29200 | 29200 | 155 |
| 365 | 20230905 | 131600 | 4583941000 | 29250 | 29200 | 29250 | 29200 | 79 |
| 366 | 20230905 | 131500 | 4581634050 | 29200 | 29050 | 29200 | 29050 | 4085 |
| 367 | 20230905 | 131400 | 4462440750 | 29050 | 29100 | 29100 | 29050 | 540 |
| 368 | 20230905 | 131300 | 4446745700 | 29100 | 29100 | 29100 | 29100 | 575 |
| 369 | 20230905 | 131200 | 4430013200 | 29100 | 29100 | 29100 | 29100 | 151 |
| 370 | 20230905 | 131100 | 4425619100 | 29050 | 29100 | 29150 | 29050 | 424 |
| 371 | 20230905 | 131000 | 4413282400 | 29100 | 29100 | 29150 | 29100 | 259 |
| 372 | 20230905 | 130900 | 4405745400 | 29100 | 29100 | 29100 | 29100 | 30 |
| 373 | 20230905 | 130800 | 4404872400 | 29100 | 29100 | 29100 | 29100 | 266 |
| 374 | 20230905 | 130700 | 4397131800 | 29100 | 29150 | 29150 | 29100 | 19 |
| 375 | 20230905 | 130600 | 4396578800 | 29100 | 29100 | 29150 | 29100 | 283 |
| 376 | 20230905 | 130500 | 4388341850 | 29100 | 29100 | 29200 | 29100 | 821 |
| 377 | 20230905 | 130400 | 4364383450 | 29100 | 29100 | 29200 | 29100 | 2770 |
| 378 | 20230905 | 130300 | 4283638450 | 29150 | 29100 | 29150 | 29050 | 586 |
| 379 | 20230905 | 130200 | 4266581150 | 29100 | 29100 | 29100 | 29050 | 648 |
| 380 | 20230905 | 130100 | 4247725650 | 29050 | 29100 | 29100 | 29050 | 151 |
| 381 | 20230905 | 130000 | 4243331850 | 29100 | 29050 | 29100 | 29050 | 120 |
| 382 | 20230905 | 125900 | 4239841000 | 29050 | 29050 | 29100 | 29050 | 166 |
| 383 | 20230905 | 125800 | 4235012350 | 29050 | 29100 | 29100 | 29050 | 492 |
| 384 | 20230905 | 125700 | 4220698950 | 29100 | 29100 | 29100 | 29100 | 77 |
| 385 | 20230905 | 125600 | 4218458250 | 29100 | 29100 | 29100 | 29100 | 414 |
| 386 | 20230905 | 125500 | 4206410850 | 29100 | 29150 | 29150 | 29100 | 77 |
| 387 | 20230905 | 125400 | 4204169950 | 29100 | 29100 | 29150 | 29100 | 57 |
| 388 | 20230905 | 125300 | 4202510700 | 29100 | 29100 | 29100 | 29100 | 229 |
| 389 | 20230905 | 125200 | 4195846800 | 29100 | 29100 | 29100 | 29100 | 51 |
| 390 | 20230905 | 125100 | 4194362700 | 29100 | 29100 | 29100 | 29100 | 98 |
| 391 | 20230905 | 125000 | 4191510900 | 29100 | 29050 | 29150 | 29050 | 212 |
| 392 | 20230905 | 124900 | 4185338150 | 29100 | 29100 | 29150 | 29100 | 237 |
| 393 | 20230905 | 124800 | 4178440900 | 29100 | 29050 | 29150 | 29050 | 192 |
| 394 | 20230905 | 124700 | 4172856450 | 29050 | 29100 | 29100 | 29050 | 143 |
| 395 | 20230905 | 124600 | 4168696850 | 29050 | 29100 | 29100 | 29050 | 143 |
| 396 | 20230905 | 124500 | 4164540650 | 29050 | 29100 | 29100 | 29050 | 378 |
| 397 | 20230905 | 124400 | 4153543650 | 29100 | 29100 | 29100 | 29100 | 91 |
| 398 | 20230905 | 124300 | 4150895550 | 29100 | 29100 | 29100 | 29050 | 425 |
| 399 | 20230905 | 124200 | 4138541650 | 29050 | 29100 | 29100 | 29050 | 579 |
| 400 | 20230905 | 124100 | 4121704650 | 29100 | 29100 | 29100 | 29100 | 278 |
| 401 | 20230905 | 124000 | 4113614850 | 29100 | 29100 | 29150 | 29100 | 69 |
| 402 | 20230905 | 123900 | 4111605450 | 29100 | 29050 | 29150 | 29050 | 167 |
| 403 | 20230905 | 123800 | 4106746150 | 29050 | 29100 | 29150 | 29050 | 892 |
| 404 | 20230905 | 123700 | 4080770750 | 29100 | 29100 | 29100 | 29050 | 202 |
| 405 | 20230905 | 123600 | 4074900900 | 29100 | 29100 | 29100 | 29050 | 138 |
| 406 | 20230905 | 123500 | 4070885400 | 29050 | 29100 | 29100 | 29050 | 274 |
| 407 | 20230905 | 123400 | 4062914950 | 29100 | 29100 | 29100 | 29100 | 171 |
| 408 | 20230905 | 123300 | 4057938850 | 29050 | 29050 | 29100 | 29050 | 292 |
| 409 | 20230905 | 123200 | 4049453050 | 29100 | 29050 | 29100 | 29050 | 99 |
| 410 | 20230905 | 123100 | 4046576450 | 29100 | 29050 | 29100 | 29050 | 95 |
| 411 | 20230905 | 123000 | 4043814150 | 29050 | 29050 | 29050 | 29050 | 204 |
| 412 | 20230905 | 122900 | 4037887950 | 29050 | 29050 | 29100 | 29050 | 75 |
| 413 | 20230905 | 122800 | 4035709150 | 29100 | 29050 | 29100 | 29050 | 72 |
| 414 | 20230905 | 122700 | 4033616550 | 29050 | 29050 | 29100 | 29050 | 313 |
| 415 | 20230905 | 122600 | 4024511800 | 29100 | 29050 | 29100 | 29050 | 435 |
| 416 | 20230905 | 122500 | 4011858350 | 29050 | 29100 | 29100 | 29050 | 884 |
| 417 | 20230905 | 122400 | 3986137600 | 29100 | 29050 | 29100 | 29050 | 355 |
| 418 | 20230905 | 122300 | 3975815600 | 29100 | 29050 | 29100 | 29050 | 453 |
| 419 | 20230905 | 122200 | 3962638150 | 29050 | 29100 | 29100 | 29050 | 159 |
| 420 | 20230905 | 122100 | 3958017000 | 29100 | 29050 | 29100 | 29050 | 59 |
| 421 | 20230905 | 122000 | 3956303000 | 29100 | 29150 | 29150 | 29100 | 2007 |
| 422 | 20230905 | 121900 | 3897891350 | 29150 | 29150 | 29150 | 29100 | 389 |
| 423 | 20230905 | 121800 | 3886554750 | 29100 | 29100 | 29150 | 29100 | 103 |
| 424 | 20230905 | 121700 | 3883557350 | 29100 | 29100 | 29100 | 29050 | 992 |
| 425 | 20230905 | 121600 | 3854690750 | 29100 | 29050 | 29100 | 29050 | 64 |
| 426 | 20230905 | 121500 | 3852830300 | 29050 | 29050 | 29050 | 29050 | 112 |
| 427 | 20230905 | 121400 | 3849576700 | 29050 | 29050 | 29050 | 29050 | 47 |
| 428 | 20230905 | 121300 | 3848211350 | 29050 | 29050 | 29050 | 29050 | 94 |
| 429 | 20230905 | 121200 | 3845480650 | 29050 | 29050 | 29100 | 29050 | 162 |
| 430 | 20230905 | 121100 | 3840772600 | 29050 | 29050 | 29100 | 29050 | 84 |
| 431 | 20230905 | 121000 | 3838331750 | 29050 | 29050 | 29050 | 29050 | 72 |
| 432 | 20230905 | 120900 | 3836240150 | 29050 | 29100 | 29100 | 29050 | 220 |
| 433 | 20230905 | 120800 | 3829846800 | 29100 | 29050 | 29100 | 29050 | 141 |
| 434 | 20230905 | 120700 | 3825748700 | 29050 | 29050 | 29050 | 29050 | 44 |
| 435 | 20230905 | 120600 | 3824470500 | 29050 | 29050 | 29050 | 29050 | 117 |
| 436 | 20230905 | 120500 | 3821071650 | 29050 | 29100 | 29100 | 29050 | 37 |
| 437 | 20230905 | 120400 | 3819996550 | 29100 | 29100 | 29100 | 29050 | 532 |
| 438 | 20230905 | 120300 | 3804539700 | 29050 | 29050 | 29100 | 29050 | 108 |
| 439 | 20230905 | 120200 | 3801401500 | 29050 | 29050 | 29100 | 29050 | 573 |
| 440 | 20230905 | 120100 | 3784754150 | 29050 | 29100 | 29100 | 29050 | 359 |
| 441 | 20230905 | 120000 | 3774316150 | 29150 | 29100 | 29150 | 29050 | 187 |
| 442 | 20230905 | 115900 | 3768876150 | 29050 | 29050 | 29100 | 29050 | 355 |
| 443 | 20230905 | 115800 | 3758561350 | 29050 | 29050 | 29050 | 29050 | 46 |
| 444 | 20230905 | 115700 | 3757225050 | 29100 | 29050 | 29100 | 29050 | 389 |
| 445 | 20230905 | 115600 | 3745923850 | 29050 | 29100 | 29100 | 29050 | 165 |
| 446 | 20230905 | 115500 | 3741125600 | 29050 | 29050 | 29100 | 29050 | 69 |
| 447 | 20230905 | 115400 | 3739120700 | 29050 | 29050 | 29100 | 29050 | 107 |
| 448 | 20230905 | 115300 | 3736010800 | 29050 | 29100 | 29100 | 29050 | 536 |
| 449 | 20230905 | 115200 | 3720423050 | 29100 | 29100 | 29100 | 29050 | 633 |
| 450 | 20230905 | 115100 | 3702006300 | 29100 | 29100 | 29100 | 29100 | 368 |
| 451 | 20230905 | 115000 | 3691297500 | 29100 | 29100 | 29100 | 29100 | 113 |
| 452 | 20230905 | 114900 | 3688009200 | 29100 | 29100 | 29150 | 29100 | 524 |
| 453 | 20230905 | 114800 | 3672758300 | 29100 | 29100 | 29100 | 29100 | 139 |
| 454 | 20230905 | 114700 | 3668713400 | 29100 | 29100 | 29150 | 29100 | 126 |
| 455 | 20230905 | 114600 | 3665044100 | 29100 | 29100 | 29150 | 29100 | 107 |
| 456 | 20230905 | 114500 | 3661928400 | 29100 | 29100 | 29100 | 29100 | 51 |
| 457 | 20230905 | 114400 | 3660444300 | 29100 | 29150 | 29150 | 29100 | 104 |
| 458 | 20230905 | 114300 | 3657417750 | 29100 | 29100 | 29150 | 29100 | 102 |
| 459 | 20230905 | 114200 | 3654447550 | 29100 | 29100 | 29100 | 29100 | 74 |
| 460 | 20230905 | 114100 | 3652294150 | 29150 | 29150 | 29150 | 29100 | 73 |
| 461 | 20230905 | 114000 | 3650167200 | 29150 | 29150 | 29150 | 29150 | 133 |
| 462 | 20230905 | 113900 | 3646290250 | 29150 | 29150 | 29150 | 29100 | 1438 |
| 463 | 20230905 | 113800 | 3604375600 | 29150 | 29150 | 29200 | 29150 | 234 |
| 464 | 20230905 | 113700 | 3597549500 | 29150 | 29200 | 29200 | 29150 | 121 |
| 465 | 20230905 | 113600 | 3594021700 | 29200 | 29200 | 29200 | 29150 | 106 |
| 466 | 20230905 | 113500 | 3590928700 | 29200 | 29150 | 29200 | 29150 | 211 |
| 467 | 20230905 | 113400 | 3584771500 | 29150 | 29150 | 29200 | 29150 | 187 |
| 468 | 20230905 | 113300 | 3579313300 | 29150 | 29200 | 29200 | 29150 | 410 |
| 469 | 20230905 | 113200 | 3567352700 | 29150 | 29200 | 29200 | 29150 | 731 |
| 470 | 20230905 | 113100 | 3546012100 | 29200 | 29200 | 29250 | 29200 | 39 |
| 471 | 20230905 | 113000 | 3544873200 | 29200 | 29200 | 29250 | 29200 | 227 |
| 472 | 20230905 | 112900 | 3538238050 | 29200 | 29200 | 29200 | 29200 | 33 |
| 473 | 20230905 | 112800 | 3537274450 | 29200 | 29200 | 29250 | 29200 | 106 |
| 474 | 20230905 | 112700 | 3534176800 | 29200 | 29200 | 29250 | 29200 | 12 |
| 475 | 20230905 | 112600 | 3533826300 | 29200 | 29250 | 29250 | 29200 | 116 |
| 476 | 20230905 | 112500 | 3530439000 | 29200 | 29200 | 29250 | 29200 | 93 |
| 477 | 20230905 | 112400 | 3527720950 | 29250 | 29300 | 29300 | 29250 | 451 |
| 478 | 20230905 | 112300 | 3514529000 | 29250 | 29300 | 29300 | 29250 | 203 |
| 479 | 20230905 | 112200 | 3508583250 | 29250 | 29250 | 29300 | 29250 | 126 |
| 480 | 20230905 | 112100 | 3504897700 | 29250 | 29250 | 29300 | 29250 | 195 |
| 481 | 20230905 | 112000 | 3499193900 | 29250 | 29250 | 29250 | 29250 | 7 |
| 482 | 20230905 | 111900 | 3498989150 | 29300 | 29250 | 29300 | 29250 | 11 |
| 483 | 20230905 | 111800 | 3498667150 | 29300 | 29250 | 29300 | 29250 | 157 |
| 484 | 20230905 | 111700 | 3494068850 | 29250 | 29300 | 29300 | 29250 | 531 |
| 485 | 20230905 | 111600 | 3478521550 | 29300 | 29350 | 29350 | 29300 | 130 |
| 486 | 20230905 | 111500 | 3474712450 | 29350 | 29350 | 29350 | 29300 | 264 |
| 487 | 20230905 | 111400 | 3466974050 | 29300 | 29300 | 29300 | 29300 | 58 |
| 488 | 20230905 | 111300 | 3465274650 | 29300 | 29300 | 29400 | 29300 | 1138 |
| 489 | 20230905 | 111200 | 3431876450 | 29300 | 29300 | 29300 | 29300 | 1 |
| 490 | 20230905 | 111100 | 3431847150 | 29250 | 29350 | 29350 | 29250 | 27 |
| 491 | 20230905 | 111000 | 3431056300 | 29350 | 29300 | 29350 | 29300 | 955 |
| 492 | 20230905 | 110900 | 3403047050 | 29250 | 29250 | 29250 | 29250 | 39 |
| 493 | 20230905 | 110800 | 3401906300 | 29250 | 29250 | 29250 | 29250 | 54 |
| 494 | 20230905 | 110700 | 3400326800 | 29300 | 29250 | 29300 | 29250 | 11 |
| 495 | 20230905 | 110600 | 3400005000 | 29250 | 29300 | 29300 | 29250 | 361 |
| 496 | 20230905 | 110500 | 3389443150 | 29300 | 29300 | 29300 | 29300 | 31 |
| 497 | 20230905 | 110400 | 3388534850 | 29300 | 29300 | 29300 | 29300 | 102 |
| 498 | 20230905 | 110300 | 3385546250 | 29300 | 29300 | 29300 | 29300 | 397 |
| 499 | 20230905 | 110200 | 3373914150 | 29250 | 29250 | 29250 | 29250 | 116 |
| 500 | 20230905 | 110100 | 3370521150 | 29250 | 29300 | 29300 | 29250 | 133 |
| 501 | 20230905 | 110000 | 3366625850 | 29250 | 29250 | 29250 | 29250 | 3 |
| 502 | 20230905 | 105900 | 3366538100 | 29250 | 29300 | 29300 | 29250 | 166 |
| 503 | 20230905 | 105800 | 3361676350 | 29300 | 29250 | 29300 | 29250 | 54 |
| 504 | 20230905 | 105700 | 3360095550 | 29250 | 29300 | 29300 | 29200 | 14 |
| 505 | 20230905 | 105600 | 3359685700 | 29250 | 29300 | 29300 | 29250 | 605 |
| 506 | 20230905 | 105500 | 3341979250 | 29250 | 29250 | 29250 | 29250 | 86 |
| 507 | 20230905 | 105400 | 3339463750 | 29250 | 29250 | 29250 | 29200 | 128 |
| 508 | 20230905 | 105300 | 3335721400 | 29250 | 29250 | 29250 | 29250 | 3 |
| 509 | 20230905 | 105200 | 3335633650 | 29250 | 29250 | 29300 | 29250 | 684 |
| 510 | 20230905 | 105100 | 3315611300 | 29250 | 29250 | 29300 | 29200 | 613 |
| 511 | 20230905 | 105000 | 3297675050 | 29150 | 29150 | 29200 | 29150 | 283 |
| 512 | 20230905 | 104900 | 3289417250 | 29200 | 29200 | 29250 | 29150 | 412 |
| 513 | 20230905 | 104800 | 3277385400 | 29200 | 29200 | 29200 | 29200 | 260 |
| 514 | 20230905 | 104700 | 3269793400 | 29200 | 29200 | 29200 | 29150 | 60 |
| 515 | 20230905 | 104600 | 3268043050 | 29200 | 29200 | 29200 | 29200 | 128 |
| 516 | 20230905 | 104500 | 3264305450 | 29200 | 29200 | 29200 | 29150 | 158 |
| 517 | 20230905 | 104400 | 3259693400 | 29150 | 29200 | 29200 | 29150 | 80 |
| 518 | 20230905 | 104300 | 3257357500 | 29200 | 29200 | 29200 | 29200 | 324 |
| 519 | 20230905 | 104200 | 3247896700 | 29150 | 29150 | 29200 | 29150 | 502 |
| 520 | 20230905 | 104100 | 3233260400 | 29100 | 29150 | 29150 | 29100 | 458 |
| 521 | 20230905 | 104000 | 3219910650 | 29150 | 29100 | 29150 | 29100 | 239 |
| 522 | 20230905 | 103900 | 3212945800 | 29100 | 29100 | 29100 | 29100 | 110 |
| 523 | 20230905 | 103800 | 3209744800 | 29100 | 29100 | 29100 | 29100 | 32 |
| 524 | 20230905 | 103700 | 3208813600 | 29100 | 29100 | 29100 | 29100 | 149 |
| 525 | 20230905 | 103600 | 3204477700 | 29100 | 29100 | 29100 | 29100 | 332 |
| 526 | 20230905 | 103500 | 3194816500 | 29050 | 29100 | 29100 | 29050 | 321 |
| 527 | 20230905 | 103400 | 3185489050 | 29100 | 29100 | 29100 | 29100 | 258 |
| 528 | 20230905 | 103300 | 3177981250 | 29150 | 29100 | 29150 | 29100 | 39 |
| 529 | 20230905 | 103200 | 3176846150 | 29100 | 29100 | 29100 | 29100 | 28 |
| 530 | 20230905 | 103100 | 3176031350 | 29100 | 29100 | 29100 | 29100 | 120 |
| 531 | 20230905 | 103000 | 3172539350 | 29100 | 29100 | 29100 | 29100 | 85 |
| 532 | 20230905 | 102900 | 3170065850 | 29100 | 29100 | 29100 | 29100 | 2 |
| 533 | 20230905 | 102800 | 3170007650 | 29100 | 29100 | 29100 | 29100 | 125 |
| 534 | 20230905 | 102700 | 3166370150 | 29150 | 29100 | 29150 | 29100 | 59 |
| 535 | 20230905 | 102600 | 3164650600 | 29100 | 29100 | 29100 | 29100 | 349 |
| 536 | 20230905 | 102500 | 3154494700 | 29150 | 29000 | 29150 | 28950 | 1803 |
| 537 | 20230905 | 102400 | 3102031650 | 29050 | 28950 | 29050 | 28950 | 286 |
| 538 | 20230905 | 102300 | 3093743800 | 28900 | 29050 | 29050 | 28900 | 509 |
| 539 | 20230905 | 102200 | 3078969300 | 29050 | 29050 | 29050 | 29050 | 47 |
| 540 | 20230905 | 102100 | 3077603950 | 29050 | 29050 | 29050 | 29050 | 233 |
| 541 | 20230905 | 102000 | 3070835300 | 29050 | 29100 | 29100 | 29050 | 46 |
| 542 | 20230905 | 101900 | 3069498750 | 29100 | 29100 | 29100 | 29050 | 128 |
| 543 | 20230905 | 101800 | 3065776650 | 29000 | 29000 | 29000 | 29000 | 11 |
| 544 | 20230905 | 101700 | 3065457650 | 29050 | 29000 | 29050 | 29000 | 93 |
| 545 | 20230905 | 101600 | 3062756150 | 29050 | 29150 | 29200 | 29050 | 2295 |
| 546 | 20230905 | 101500 | 2995869200 | 29150 | 29050 | 29150 | 29050 | 458 |
| 547 | 20230905 | 101400 | 2982554150 | 29050 | 28900 | 29050 | 28900 | 400 |
| 548 | 20230905 | 101300 | 2970941750 | 28900 | 28950 | 28950 | 28900 | 3108 |
| 549 | 20230905 | 101200 | 2881103150 | 28950 | 28950 | 29050 | 28950 | 404 |
| 550 | 20230905 | 101100 | 2869374400 | 28950 | 28950 | 29000 | 28900 | 2086 |
| 551 | 20230905 | 101000 | 2809023500 | 29000 | 29100 | 29100 | 28950 | 1417 |
| 552 | 20230905 | 100900 | 2767926650 | 29100 | 29100 | 29100 | 29100 | 277 |
| 553 | 20230905 | 100800 | 2759865950 | 29100 | 29050 | 29100 | 29000 | 66 |
| 554 | 20230905 | 100700 | 2757947650 | 29000 | 29050 | 29050 | 28950 | 1050 |
| 555 | 20230905 | 100600 | 2727495450 | 29100 | 29100 | 29150 | 29100 | 102 |
| 556 | 20230905 | 100500 | 2724527000 | 29150 | 29100 | 29150 | 29100 | 59 |
| 557 | 20230905 | 100400 | 2722807400 | 29100 | 29100 | 29100 | 29000 | 56 |
| 558 | 20230905 | 100300 | 2721178000 | 29150 | 29000 | 29150 | 29000 | 508 |
| 559 | 20230905 | 100200 | 2706400700 | 29000 | 29000 | 29050 | 29000 | 134 |
| 560 | 20230905 | 100100 | 2702514600 | 29050 | 29050 | 29050 | 29000 | 32 |
| 561 | 20230905 | 100000 | 2701585050 | 29050 | 28950 | 29050 | 28950 | 776 |
| 562 | 20230905 | 095900 | 2679098100 | 28950 | 28950 | 29000 | 28950 | 201 |
| 563 | 20230905 | 095800 | 2673274150 | 28950 | 28950 | 28950 | 28900 | 365 |
| 564 | 20230905 | 095700 | 2662709150 | 28950 | 28950 | 28950 | 28900 | 1485 |
| 565 | 20230905 | 095600 | 2619735400 | 28950 | 29000 | 29000 | 28950 | 507 |
| 566 | 20230905 | 095500 | 2605033200 | 29050 | 29000 | 29050 | 29000 | 203 |
| 567 | 20230905 | 095400 | 2599145850 | 29000 | 29050 | 29050 | 29000 | 196 |
| 568 | 20230905 | 095300 | 2593452700 | 28950 | 29000 | 29050 | 28950 | 642 |
| 569 | 20230905 | 095200 | 2574840250 | 29050 | 29050 | 29050 | 29000 | 248 |
| 570 | 20230905 | 095100 | 2567642450 | 29000 | 29050 | 29100 | 29000 | 695 |
| 571 | 20230905 | 095000 | 2547469700 | 29050 | 29050 | 29050 | 29050 | 310 |
| 572 | 20230905 | 094900 | 2538464200 | 29050 | 29100 | 29100 | 29050 | 269 |
| 573 | 20230905 | 094800 | 2530638900 | 29150 | 29150 | 29150 | 29100 | 80 |
| 574 | 20230905 | 094700 | 2528308750 | 29150 | 29100 | 29150 | 29100 | 24 |
| 575 | 20230905 | 094600 | 2527609250 | 29100 | 28950 | 29100 | 28950 | 1971 |
| 576 | 20230905 | 094500 | 2470328800 | 28950 | 29000 | 29000 | 28950 | 1539 |
| 577 | 20230905 | 094400 | 2425703100 | 29050 | 29050 | 29050 | 29050 | 424 |
| 578 | 20230905 | 094300 | 2413385900 | 29050 | 29050 | 29050 | 29050 | 823 |
| 579 | 20230905 | 094200 | 2389477750 | 29000 | 29000 | 29050 | 29000 | 503 |
| 580 | 20230905 | 094100 | 2374890700 | 29000 | 29000 | 29050 | 29000 | 503 |
| 581 | 20230905 | 094000 | 2360284350 | 29000 | 29150 | 29150 | 29000 | 1407 |
| 582 | 20230905 | 093900 | 2319448000 | 29100 | 29050 | 29100 | 29050 | 593 |
| 583 | 20230905 | 093800 | 2302193750 | 29050 | 29050 | 29050 | 29000 | 677 |
| 584 | 20230905 | 093700 | 2282540550 | 29050 | 29100 | 29100 | 29000 | 723 |
| 585 | 20230905 | 093600 | 2261550200 | 29100 | 29200 | 29200 | 29100 | 85 |
| 586 | 20230905 | 093500 | 2259075200 | 29250 | 29000 | 29250 | 28950 | 2699 |
| 587 | 20230905 | 093400 | 2180745200 | 29050 | 29050 | 29050 | 29000 | 1930 |
| 588 | 20230905 | 093300 | 2124748800 | 29050 | 29050 | 29100 | 29050 | 1141 |
| 589 | 20230905 | 093200 | 2091587200 | 29100 | 29150 | 29150 | 29050 | 256 |
| 590 | 20230905 | 093100 | 2084138050 | 29100 | 29050 | 29100 | 29050 | 944 |
| 591 | 20230905 | 093000 | 2056684400 | 29050 | 29150 | 29150 | 29050 | 2311 |
| 592 | 20230905 | 092900 | 1989472850 | 29150 | 29250 | 29250 | 29150 | 1269 |
| 593 | 20230905 | 092800 | 1952442900 | 29200 | 29250 | 29250 | 29200 | 211 |
| 594 | 20230905 | 092700 | 1946276250 | 29250 | 29300 | 29300 | 29200 | 679 |
| 595 | 20230905 | 092600 | 1926428000 | 29300 | 29150 | 29300 | 29150 | 728 |
| 596 | 20230905 | 092500 | 1905153900 | 29150 | 29200 | 29200 | 29150 | 1421 |
| 597 | 20230905 | 092400 | 1863721850 | 29200 | 29200 | 29200 | 29150 | 1074 |
| 598 | 20230905 | 092300 | 1832375200 | 29200 | 29250 | 29350 | 29200 | 2730 |
| 599 | 20230905 | 092200 | 1752501350 | 29300 | 29300 | 29300 | 29250 | 1560 |
| 600 | 20230905 | 092100 | 1706831350 | 29300 | 29500 | 29500 | 29300 | 2305 |
| 601 | 20230905 | 092000 | 1639018050 | 29500 | 29500 | 29550 | 29450 | 1493 |
| 602 | 20230905 | 091900 | 1594967900 | 29500 | 29600 | 29600 | 29500 | 256 |
| 603 | 20230905 | 091800 | 1587403650 | 29600 | 29700 | 29700 | 29550 | 865 |
| 604 | 20230905 | 091700 | 1561791800 | 29700 | 29500 | 29700 | 29500 | 1304 |
| 605 | 20230905 | 091600 | 1523205600 | 29550 | 29500 | 29550 | 29500 | 470 |
| 606 | 20230905 | 091500 | 1509340500 | 29600 | 29500 | 29600 | 29500 | 899 |
| 607 | 20230905 | 091400 | 1482777250 | 29450 | 29550 | 29550 | 29450 | 1421 |
| 608 | 20230905 | 091300 | 1440911400 | 29550 | 29600 | 29650 | 29500 | 2214 |
| 609 | 20230905 | 091200 | 1375482450 | 29600 | 29800 | 29800 | 29600 | 2518 |
| 610 | 20230905 | 091100 | 1300657200 | 29800 | 29750 | 29850 | 29700 | 3978 |
| 611 | 20230905 | 091000 | 1182212250 | 29750 | 29850 | 29850 | 29750 | 1787 |
| 612 | 20230905 | 090900 | 1128956200 | 29850 | 29750 | 29850 | 29700 | 5896 |
| 613 | 20230905 | 090800 | 953255850 | 29700 | 29700 | 29750 | 29700 | 3009 |
| 614 | 20230905 | 090700 | 863836600 | 29700 | 29650 | 29800 | 29600 | 4250 |
| 615 | 20230905 | 090600 | 737510450 | 29600 | 29450 | 29600 | 29400 | 2980 |
| 616 | 20230905 | 090500 | 649587300 | 29450 | 29500 | 29600 | 29450 | 845 |
| 617 | 20230905 | 090400 | 624626600 | 29450 | 29600 | 29700 | 29450 | 1752 |
| 618 | 20230905 | 090300 | 572791100 | 29600 | 29600 | 29650 | 29550 | 2663 |
| 619 | 20230905 | 090200 | 493953200 | 29600 | 29750 | 29750 | 29500 | 4345 |
| 620 | 20230905 | 090100 | 365043100 | 29750 | 29350 | 29800 | 29350 | 6971 |
| 621 | 20230905 | 090000 | 158621650 | 29350 | 29100 | 29400 | 29100 | 4917 |