34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 3 | 20230906 | 193600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20230906 | 193500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20230906 | 193400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20230906 | 193300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20230906 | 193200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20230906 | 193100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20230906 | 193000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20230906 | 192900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20230906 | 192800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20230906 | 192700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20230906 | 192600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20230906 | 192500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20230906 | 192400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20230906 | 192300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20230906 | 192200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20230906 | 192100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20230906 | 192000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20230906 | 191900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20230906 | 191800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20230906 | 191700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20230906 | 191600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20230906 | 191500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20230906 | 191400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20230906 | 191300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20230906 | 191200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20230906 | 191100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20230906 | 191000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20230906 | 190900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20230906 | 190800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20230906 | 190700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 33 | 20230906 | 190600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20230906 | 190500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20230906 | 190400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20230906 | 190300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20230906 | 190200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20230906 | 190100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20230906 | 190000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20230906 | 185900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20230906 | 185800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20230906 | 185700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20230906 | 185600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20230906 | 185500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20230906 | 185400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20230906 | 185300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20230906 | 185200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20230906 | 185100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20230906 | 185000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20230906 | 184900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20230906 | 184800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20230906 | 184700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20230906 | 184600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20230906 | 184500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20230906 | 184400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20230906 | 184300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20230906 | 184200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20230906 | 184100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20230906 | 184000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20230906 | 183900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20230906 | 183800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20230906 | 183700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 63 | 20230906 | 183600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20230906 | 183500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20230906 | 183400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20230906 | 183300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20230906 | 183200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20230906 | 183100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20230906 | 183000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20230906 | 182900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20230906 | 182800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20230906 | 182700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20230906 | 182600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20230906 | 182500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20230906 | 182400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20230906 | 182300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20230906 | 182200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20230906 | 182100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20230906 | 182000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20230906 | 181900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20230906 | 181800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20230906 | 181700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20230906 | 181600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20230906 | 181500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20230906 | 181400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20230906 | 181300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20230906 | 181200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20230906 | 181100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20230906 | 181000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20230906 | 180900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20230906 | 180800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20230906 | 180700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 93 | 20230906 | 180600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20230906 | 180500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20230906 | 180400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20230906 | 180300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20230906 | 180200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20230906 | 180100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20230906 | 180000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20230906 | 175900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20230906 | 175800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20230906 | 175700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20230906 | 175600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20230906 | 175500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20230906 | 175400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20230906 | 175300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20230906 | 175200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20230906 | 175100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20230906 | 175000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20230906 | 174900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20230906 | 174800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20230906 | 174700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20230906 | 174600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20230906 | 174500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20230906 | 174400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20230906 | 174300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20230906 | 174200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20230906 | 174100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20230906 | 174000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20230906 | 173900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20230906 | 173800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20230906 | 173700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 123 | 20230906 | 173600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20230906 | 173500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20230906 | 173400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20230906 | 173300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20230906 | 173200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20230906 | 173100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20230906 | 173000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20230906 | 172900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20230906 | 172800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20230906 | 172700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20230906 | 172600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20230906 | 172500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20230906 | 172400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20230906 | 172300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20230906 | 172200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20230906 | 172100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20230906 | 172000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20230906 | 171900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20230906 | 171800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20230906 | 171700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20230906 | 171600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20230906 | 171500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20230906 | 171400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20230906 | 171300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20230906 | 171200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20230906 | 171100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20230906 | 171000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20230906 | 170900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20230906 | 170800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20230906 | 170700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 153 | 20230906 | 170600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20230906 | 170500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20230906 | 170400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20230906 | 170300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20230906 | 170200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20230906 | 170100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20230906 | 170000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20230906 | 165900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20230906 | 165800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20230906 | 165700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20230906 | 165600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20230906 | 165500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20230906 | 165400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20230906 | 165300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20230906 | 165200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20230906 | 165100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20230906 | 165000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20230906 | 164900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20230906 | 164800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20230906 | 164700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20230906 | 164600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20230906 | 164500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20230906 | 164400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20230906 | 164300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20230906 | 164200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20230906 | 164100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20230906 | 164000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20230906 | 163900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20230906 | 163800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20230906 | 163700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 183 | 20230906 | 163600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20230906 | 163500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20230906 | 163400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20230906 | 163300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20230906 | 163200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20230906 | 163100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20230906 | 163000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20230906 | 162900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20230906 | 162800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20230906 | 162700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20230906 | 162600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20230906 | 162500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20230906 | 162400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20230906 | 162300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20230906 | 162200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20230906 | 162100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20230906 | 162000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20230906 | 161900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20230906 | 161800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20230906 | 161700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20230906 | 161600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20230906 | 161500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20230906 | 161400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20230906 | 161300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20230906 | 161200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20230906 | 161100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20230906 | 161000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20230906 | 160900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20230906 | 160800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20230906 | 160700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 213 | 20230906 | 160600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20230906 | 160500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20230906 | 160400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20230906 | 160300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20230906 | 160200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20230906 | 160100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20230906 | 160000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20230906 | 155900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20230906 | 155800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20230906 | 155700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20230906 | 155600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20230906 | 155500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20230906 | 155400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20230906 | 155300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20230906 | 155200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20230906 | 155100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20230906 | 155000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20230906 | 154900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20230906 | 154800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20230906 | 154700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20230906 | 154600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20230906 | 154500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20230906 | 154400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20230906 | 154300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20230906 | 154200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20230906 | 154100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20230906 | 154000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20230906 | 153900 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20230906 | 153800 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20230906 | 153700 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 243 | 20230906 | 153600 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20230906 | 153500 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20230906 | 153400 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20230906 | 153300 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20230906 | 153200 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20230906 | 153100 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20230906 | 153000 | 5104224450 | 45850 | 45850 | 45850 | 45850 | 2537 |
| 250 | 20230906 | 152900 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20230906 | 152800 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20230906 | 152700 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20230906 | 152600 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20230906 | 152500 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20230906 | 152400 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20230906 | 152300 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20230906 | 152200 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20230906 | 152100 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20230906 | 152000 | 4987903000 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20230906 | 151900 | 4987903000 | 45850 | 45850 | 45850 | 45750 | 193 |
| 261 | 20230906 | 151800 | 4979058900 | 45850 | 45850 | 45900 | 45850 | 50 |
| 262 | 20230906 | 151700 | 4976766300 | 45850 | 45800 | 45850 | 45750 | 1675 |
| 263 | 20230906 | 151600 | 4900065700 | 45850 | 45850 | 45850 | 45800 | 225 |
| 264 | 20230906 | 151500 | 4889751750 | 45850 | 45850 | 45850 | 45850 | 282 |
| 265 | 20230906 | 151400 | 4876822050 | 45850 | 45850 | 45850 | 45850 | 65 |
| 266 | 20230906 | 151300 | 4873841800 | 45850 | 45850 | 45900 | 45850 | 486 |
| 267 | 20230906 | 151200 | 4851558650 | 45900 | 45950 | 45950 | 45850 | 117 |
| 268 | 20230906 | 151100 | 4846193100 | 45800 | 45800 | 45900 | 45800 | 285 |
| 269 | 20230906 | 151000 | 4833126500 | 45850 | 45800 | 45850 | 45800 | 84 |
| 270 | 20230906 | 150900 | 4829276450 | 45800 | 45850 | 45900 | 45800 | 100 |
| 271 | 20230906 | 150800 | 4824692450 | 45850 | 45850 | 45900 | 45800 | 171 |
| 272 | 20230906 | 150700 | 4816848000 | 45850 | 45800 | 45850 | 45800 | 333 |
| 273 | 20230906 | 150600 | 4801596050 | 45850 | 45800 | 45850 | 45800 | 127 |
| 274 | 20230906 | 150500 | 4795779200 | 45800 | 45800 | 45800 | 45800 | 1054 |
| 275 | 20230906 | 150400 | 4747506000 | 45800 | 45800 | 45800 | 45800 | 221 |
| 276 | 20230906 | 150300 | 4737384200 | 45800 | 45850 | 45900 | 45800 | 304 |
| 277 | 20230906 | 150200 | 4723438900 | 45850 | 45800 | 45850 | 45800 | 295 |
| 278 | 20230906 | 150100 | 4709915700 | 45850 | 45850 | 45850 | 45850 | 353 |
| 279 | 20230906 | 150000 | 4693730650 | 45850 | 45850 | 45900 | 45850 | 124 |
| 280 | 20230906 | 145900 | 4688044350 | 45850 | 45900 | 45900 | 45850 | 99 |
| 281 | 20230906 | 145800 | 4683505100 | 45850 | 45850 | 45900 | 45850 | 45 |
| 282 | 20230906 | 145700 | 4681440900 | 45850 | 45800 | 45900 | 45800 | 92 |
| 283 | 20230906 | 145600 | 4677221700 | 45850 | 45800 | 45900 | 45800 | 408 |
| 284 | 20230906 | 145500 | 4658513000 | 45800 | 45750 | 45900 | 45750 | 524 |
| 285 | 20230906 | 145400 | 4634490600 | 45750 | 45800 | 45800 | 45750 | 125 |
| 286 | 20230906 | 145300 | 4628767850 | 45800 | 45850 | 45850 | 45750 | 152 |
| 287 | 20230906 | 145200 | 4621807550 | 45800 | 45850 | 45900 | 45800 | 197 |
| 288 | 20230906 | 145100 | 4612768800 | 45850 | 45950 | 45950 | 45850 | 274 |
| 289 | 20230906 | 145000 | 4600192700 | 46000 | 45850 | 46000 | 45850 | 834 |
| 290 | 20230906 | 144900 | 4561896750 | 45900 | 45850 | 45900 | 45800 | 419 |
| 291 | 20230906 | 144800 | 4542687600 | 45850 | 45800 | 45850 | 45750 | 351 |
| 292 | 20230906 | 144700 | 4526607950 | 45800 | 45750 | 45800 | 45750 | 108 |
| 293 | 20230906 | 144600 | 4521663500 | 45750 | 45750 | 45750 | 45750 | 79 |
| 294 | 20230906 | 144500 | 4518049250 | 45750 | 45700 | 45800 | 45700 | 500 |
| 295 | 20230906 | 144400 | 4495154700 | 45700 | 45700 | 45800 | 45700 | 75 |
| 296 | 20230906 | 144300 | 4491721800 | 45700 | 45750 | 45800 | 45700 | 673 |
| 297 | 20230906 | 144200 | 4460932050 | 45750 | 45800 | 45800 | 45750 | 250 |
| 298 | 20230906 | 144100 | 4449486450 | 45850 | 45800 | 45850 | 45800 | 107 |
| 299 | 20230906 | 144000 | 4444585800 | 45800 | 45800 | 45800 | 45800 | 91 |
| 300 | 20230906 | 143900 | 4440418000 | 45800 | 45850 | 45850 | 45800 | 232 |
| 301 | 20230906 | 143800 | 4429783750 | 45900 | 45850 | 45900 | 45850 | 27 |
| 302 | 20230906 | 143700 | 4428545500 | 45850 | 45850 | 45850 | 45850 | 94 |
| 303 | 20230906 | 143600 | 4424235600 | 45850 | 45850 | 45850 | 45850 | 68 |
| 304 | 20230906 | 143500 | 4421117800 | 45850 | 45850 | 45850 | 45850 | 99 |
| 305 | 20230906 | 143400 | 4416578650 | 45850 | 45900 | 45900 | 45850 | 126 |
| 306 | 20230906 | 143300 | 4410800000 | 45850 | 45850 | 45850 | 45850 | 152 |
| 307 | 20230906 | 143200 | 4403830800 | 45850 | 45700 | 45850 | 45700 | 929 |
| 308 | 20230906 | 143100 | 4361278150 | 45700 | 45750 | 45750 | 45700 | 87 |
| 309 | 20230906 | 143000 | 4357298450 | 45750 | 45750 | 45750 | 45750 | 255 |
| 310 | 20230906 | 142900 | 4345632200 | 45750 | 45700 | 45800 | 45700 | 107 |
| 311 | 20230906 | 142800 | 4340739150 | 45750 | 45750 | 45800 | 45700 | 168 |
| 312 | 20230906 | 142700 | 4333050950 | 45750 | 45750 | 45800 | 45750 | 85 |
| 313 | 20230906 | 142600 | 4329162100 | 45750 | 45700 | 45750 | 45700 | 236 |
| 314 | 20230906 | 142500 | 4318374200 | 45700 | 45750 | 45750 | 45700 | 227 |
| 315 | 20230906 | 142400 | 4307989100 | 45700 | 45750 | 45800 | 45700 | 134 |
| 316 | 20230906 | 142300 | 4301857700 | 45750 | 45750 | 45750 | 45750 | 96 |
| 317 | 20230906 | 142200 | 4297465700 | 45750 | 45750 | 45750 | 45750 | 99 |
| 318 | 20230906 | 142100 | 4292936450 | 45800 | 45800 | 45800 | 45750 | 129 |
| 319 | 20230906 | 142000 | 4287034300 | 45800 | 45750 | 45800 | 45750 | 112 |
| 320 | 20230906 | 141900 | 4281908550 | 45750 | 45750 | 45750 | 45750 | 80 |
| 321 | 20230906 | 141800 | 4278248550 | 45750 | 45750 | 45800 | 45750 | 157 |
| 322 | 20230906 | 141700 | 4271065500 | 45750 | 45750 | 45750 | 45750 | 77 |
| 323 | 20230906 | 141600 | 4267542750 | 45750 | 45750 | 45750 | 45750 | 168 |
| 324 | 20230906 | 141500 | 4259856750 | 45800 | 45750 | 45800 | 45750 | 35 |
| 325 | 20230906 | 141400 | 4258255050 | 45750 | 45800 | 45800 | 45750 | 166 |
| 326 | 20230906 | 141300 | 4250660050 | 45800 | 45750 | 45800 | 45750 | 101 |
| 327 | 20230906 | 141200 | 4246038200 | 45750 | 45700 | 45750 | 45700 | 195 |
| 328 | 20230906 | 141100 | 4237121200 | 45700 | 45750 | 45750 | 45700 | 162 |
| 329 | 20230906 | 141000 | 4229710800 | 45700 | 45700 | 45800 | 45700 | 192 |
| 330 | 20230906 | 140900 | 4220933750 | 45700 | 45700 | 45750 | 45700 | 170 |
| 331 | 20230906 | 140800 | 4213164250 | 45750 | 45700 | 45750 | 45700 | 204 |
| 332 | 20230906 | 140700 | 4203837850 | 45700 | 45750 | 45800 | 45700 | 169 |
| 333 | 20230906 | 140600 | 4196108450 | 45800 | 45800 | 45800 | 45800 | 77 |
| 334 | 20230906 | 140500 | 4192581850 | 45800 | 45850 | 45850 | 45800 | 123 |
| 335 | 20230906 | 140400 | 4186947600 | 45850 | 45850 | 45900 | 45850 | 132 |
| 336 | 20230906 | 140300 | 4180893950 | 45850 | 45850 | 45900 | 45850 | 623 |
| 337 | 20230906 | 140200 | 4152328850 | 45900 | 45850 | 45900 | 45850 | 532 |
| 338 | 20230906 | 140100 | 4127935100 | 45800 | 45800 | 45800 | 45800 | 906 |
| 339 | 20230906 | 140000 | 4086440300 | 45800 | 45700 | 45850 | 45700 | 636 |
| 340 | 20230906 | 135900 | 4057331000 | 45700 | 45650 | 45700 | 45650 | 727 |
| 341 | 20230906 | 135800 | 4024109100 | 45650 | 45700 | 45750 | 45650 | 186 |
| 342 | 20230906 | 135700 | 4015613800 | 45700 | 45650 | 45700 | 45650 | 119 |
| 343 | 20230906 | 135600 | 4010179650 | 45650 | 45650 | 45750 | 45650 | 173 |
| 344 | 20230906 | 135500 | 4002281050 | 45650 | 45650 | 45700 | 45650 | 361 |
| 345 | 20230906 | 135400 | 3985787550 | 45650 | 45700 | 45700 | 45650 | 195 |
| 346 | 20230906 | 135300 | 3976882300 | 45700 | 45650 | 45700 | 45650 | 133 |
| 347 | 20230906 | 135200 | 3970805150 | 45650 | 45650 | 45650 | 45650 | 122 |
| 348 | 20230906 | 135100 | 3965235850 | 45650 | 45650 | 45700 | 45650 | 87 |
| 349 | 20230906 | 135000 | 3961264200 | 45650 | 45700 | 45700 | 45650 | 231 |
| 350 | 20230906 | 134900 | 3950712750 | 45650 | 45650 | 45700 | 45600 | 480 |
| 351 | 20230906 | 134800 | 3928809750 | 45650 | 45600 | 45700 | 45600 | 333 |
| 352 | 20230906 | 134700 | 3913614700 | 45650 | 45650 | 45650 | 45600 | 394 |
| 353 | 20230906 | 134600 | 3895637450 | 45600 | 45650 | 45650 | 45600 | 960 |
| 354 | 20230906 | 134500 | 3851813950 | 45650 | 45650 | 45650 | 45650 | 342 |
| 355 | 20230906 | 134400 | 3836201650 | 45700 | 45650 | 45700 | 45650 | 359 |
| 356 | 20230906 | 134300 | 3819812150 | 45700 | 45700 | 45700 | 45650 | 1343 |
| 357 | 20230906 | 134200 | 3758497300 | 45700 | 45700 | 45700 | 45700 | 149 |
| 358 | 20230906 | 134100 | 3751688000 | 45700 | 45700 | 45700 | 45700 | 175 |
| 359 | 20230906 | 134000 | 3743690500 | 45700 | 45700 | 45750 | 45700 | 213 |
| 360 | 20230906 | 133900 | 3733956050 | 45700 | 45700 | 45700 | 45700 | 174 |
| 361 | 20230906 | 133800 | 3726004250 | 45700 | 45650 | 45700 | 45650 | 194 |
| 362 | 20230906 | 133700 | 3717141750 | 45650 | 45700 | 45700 | 45650 | 289 |
| 363 | 20230906 | 133600 | 3703939800 | 45700 | 45700 | 45750 | 45700 | 327 |
| 364 | 20230906 | 133500 | 3688985950 | 45700 | 45700 | 45700 | 45700 | 208 |
| 365 | 20230906 | 133400 | 3679480350 | 45700 | 45700 | 45700 | 45700 | 194 |
| 366 | 20230906 | 133300 | 3670614550 | 45750 | 45700 | 45750 | 45700 | 624 |
| 367 | 20230906 | 133200 | 3642096400 | 45700 | 45700 | 45700 | 45700 | 329 |
| 368 | 20230906 | 133100 | 3627061100 | 45700 | 45750 | 45750 | 45700 | 285 |
| 369 | 20230906 | 133000 | 3614035000 | 45700 | 45750 | 45750 | 45700 | 100 |
| 370 | 20230906 | 132900 | 3609464900 | 45750 | 45700 | 45750 | 45700 | 151 |
| 371 | 20230906 | 132800 | 3602564000 | 45750 | 45700 | 45750 | 45700 | 194 |
| 372 | 20230906 | 132700 | 3593691250 | 45700 | 45750 | 45750 | 45650 | 440 |
| 373 | 20230906 | 132600 | 3573584100 | 45700 | 45700 | 45700 | 45700 | 55 |
| 374 | 20230906 | 132500 | 3571070600 | 45700 | 45700 | 45750 | 45700 | 405 |
| 375 | 20230906 | 132400 | 3552561650 | 45700 | 45700 | 45700 | 45700 | 231 |
| 376 | 20230906 | 132300 | 3542004950 | 45700 | 45700 | 45750 | 45700 | 132 |
| 377 | 20230906 | 132200 | 3535971600 | 45700 | 45700 | 45700 | 45700 | 68 |
| 378 | 20230906 | 132100 | 3532864000 | 45700 | 45700 | 45700 | 45700 | 294 |
| 379 | 20230906 | 132000 | 3519428200 | 45700 | 45750 | 45800 | 45700 | 239 |
| 380 | 20230906 | 131900 | 3508503550 | 45700 | 45750 | 45750 | 45700 | 137 |
| 381 | 20230906 | 131800 | 3502236450 | 45750 | 45750 | 45750 | 45750 | 82 |
| 382 | 20230906 | 131700 | 3498484950 | 45750 | 45750 | 45750 | 45750 | 26 |
| 383 | 20230906 | 131600 | 3497295450 | 45750 | 45800 | 45800 | 45750 | 126 |
| 384 | 20230906 | 131500 | 3491530400 | 45750 | 45750 | 45800 | 45750 | 134 |
| 385 | 20230906 | 131400 | 3485399850 | 45750 | 45750 | 45800 | 45750 | 283 |
| 386 | 20230906 | 131300 | 3472450850 | 45800 | 45750 | 45800 | 45750 | 167 |
| 387 | 20230906 | 131200 | 3464808850 | 45750 | 45750 | 45800 | 45750 | 129 |
| 388 | 20230906 | 131100 | 3458903250 | 45750 | 45750 | 45800 | 45750 | 94 |
| 389 | 20230906 | 131000 | 3454601700 | 45750 | 45750 | 45750 | 45750 | 90 |
| 390 | 20230906 | 130900 | 3450484200 | 45750 | 45800 | 45800 | 45750 | 71 |
| 391 | 20230906 | 130800 | 3447235700 | 45750 | 45750 | 45800 | 45750 | 118 |
| 392 | 20230906 | 130700 | 3441836650 | 45750 | 45750 | 45750 | 45750 | 105 |
| 393 | 20230906 | 130600 | 3437032900 | 45750 | 45750 | 45800 | 45750 | 77 |
| 394 | 20230906 | 130500 | 3433510000 | 45750 | 45750 | 45750 | 45700 | 85 |
| 395 | 20230906 | 130400 | 3429623000 | 45750 | 45750 | 45750 | 45750 | 74 |
| 396 | 20230906 | 130300 | 3426237500 | 45750 | 45750 | 45800 | 45700 | 88 |
| 397 | 20230906 | 130200 | 3422212500 | 45700 | 45750 | 45750 | 45700 | 66 |
| 398 | 20230906 | 130100 | 3419193200 | 45700 | 45750 | 45750 | 45700 | 174 |
| 399 | 20230906 | 130000 | 3411240800 | 45750 | 45700 | 45750 | 45700 | 127 |
| 400 | 20230906 | 125900 | 3405431100 | 45700 | 45700 | 45700 | 45700 | 30 |
| 401 | 20230906 | 125800 | 3404060100 | 45700 | 45700 | 45750 | 45700 | 174 |
| 402 | 20230906 | 125700 | 3396107700 | 45750 | 45700 | 45750 | 45700 | 171 |
| 403 | 20230906 | 125600 | 3388292500 | 45700 | 45700 | 45800 | 45700 | 142 |
| 404 | 20230906 | 125500 | 3381799250 | 45700 | 45700 | 45750 | 45700 | 159 |
| 405 | 20230906 | 125400 | 3374529250 | 45750 | 45700 | 45750 | 45700 | 99 |
| 406 | 20230906 | 125300 | 3370004700 | 45750 | 45700 | 45750 | 45700 | 160 |
| 407 | 20230906 | 125200 | 3362686300 | 45700 | 45700 | 45750 | 45700 | 75 |
| 408 | 20230906 | 125100 | 3359258750 | 45700 | 45700 | 45750 | 45700 | 76 |
| 409 | 20230906 | 125000 | 3355784100 | 45700 | 45700 | 45750 | 45700 | 96 |
| 410 | 20230906 | 124900 | 3351396400 | 45750 | 45750 | 45800 | 45700 | 96 |
| 411 | 20230906 | 124800 | 3347002600 | 45750 | 45700 | 45750 | 45700 | 92 |
| 412 | 20230906 | 124700 | 3342797700 | 45750 | 45750 | 45750 | 45700 | 50 |
| 413 | 20230906 | 124600 | 3340511800 | 45700 | 45700 | 45750 | 45700 | 88 |
| 414 | 20230906 | 124500 | 3336489900 | 45650 | 45650 | 45700 | 45650 | 193 |
| 415 | 20230906 | 124400 | 3327671300 | 45650 | 45650 | 45700 | 45650 | 140 |
| 416 | 20230906 | 124300 | 3321275200 | 45650 | 45700 | 45750 | 45650 | 595 |
| 417 | 20230906 | 124200 | 3294091650 | 45700 | 45700 | 45750 | 45700 | 1128 |
| 418 | 20230906 | 124100 | 3242539250 | 45700 | 45750 | 45800 | 45700 | 1507 |
| 419 | 20230906 | 124000 | 3173605400 | 45750 | 45800 | 45800 | 45750 | 443 |
| 420 | 20230906 | 123900 | 3153321750 | 45800 | 45850 | 45850 | 45800 | 118 |
| 421 | 20230906 | 123800 | 3147916850 | 45800 | 45800 | 45850 | 45800 | 74 |
| 422 | 20230906 | 123700 | 3144527550 | 45800 | 45800 | 45800 | 45800 | 78 |
| 423 | 20230906 | 123600 | 3140955150 | 45800 | 45800 | 45850 | 45800 | 83 |
| 424 | 20230906 | 123500 | 3137151950 | 45800 | 45800 | 45800 | 45800 | 78 |
| 425 | 20230906 | 123400 | 3133579550 | 45800 | 45800 | 45800 | 45800 | 35 |
| 426 | 20230906 | 123300 | 3131976550 | 45800 | 45800 | 45850 | 45800 | 99 |
| 427 | 20230906 | 123200 | 3127442250 | 45800 | 45800 | 45800 | 45750 | 196 |
| 428 | 20230906 | 123100 | 3118466250 | 45800 | 45750 | 45800 | 45750 | 134 |
| 429 | 20230906 | 123000 | 3112334900 | 45750 | 45750 | 45800 | 45750 | 49 |
| 430 | 20230906 | 122900 | 3110093000 | 45750 | 45750 | 45800 | 45750 | 160 |
| 431 | 20230906 | 122800 | 3102771600 | 45750 | 45800 | 45800 | 45750 | 70 |
| 432 | 20230906 | 122700 | 3099567500 | 45800 | 45800 | 45800 | 45750 | 99 |
| 433 | 20230906 | 122600 | 3095033450 | 45800 | 45750 | 45800 | 45750 | 146 |
| 434 | 20230906 | 122500 | 3088351700 | 45750 | 45800 | 45800 | 45750 | 90 |
| 435 | 20230906 | 122400 | 3084230400 | 45800 | 45800 | 45800 | 45750 | 116 |
| 436 | 20230906 | 122300 | 3078919850 | 45800 | 45800 | 45800 | 45750 | 110 |
| 437 | 20230906 | 122200 | 3073882050 | 45800 | 45750 | 45800 | 45750 | 88 |
| 438 | 20230906 | 122100 | 3069855950 | 45750 | 45750 | 45800 | 45750 | 103 |
| 439 | 20230906 | 122000 | 3065140950 | 45750 | 45800 | 45800 | 45750 | 396 |
| 440 | 20230906 | 121900 | 3047005600 | 45800 | 45850 | 45850 | 45800 | 624 |
| 441 | 20230906 | 121800 | 3018409000 | 45850 | 45850 | 45900 | 45850 | 73 |
| 442 | 20230906 | 121700 | 3015061850 | 45850 | 45850 | 45850 | 45850 | 84 |
| 443 | 20230906 | 121600 | 3011210450 | 45900 | 45850 | 45900 | 45850 | 60 |
| 444 | 20230906 | 121500 | 3008458650 | 45850 | 45800 | 45900 | 45800 | 395 |
| 445 | 20230906 | 121400 | 2990333500 | 45850 | 45850 | 45900 | 45800 | 226 |
| 446 | 20230906 | 121300 | 2979971450 | 45850 | 45800 | 45850 | 45800 | 185 |
| 447 | 20230906 | 121200 | 2971496150 | 45800 | 45800 | 45800 | 45800 | 49 |
| 448 | 20230906 | 121100 | 2969251950 | 45800 | 45800 | 45800 | 45750 | 175 |
| 449 | 20230906 | 121000 | 2961239200 | 45800 | 45800 | 45800 | 45800 | 244 |
| 450 | 20230906 | 120900 | 2950064000 | 45800 | 45750 | 45800 | 45750 | 558 |
| 451 | 20230906 | 120800 | 2924512700 | 45750 | 45750 | 45800 | 45750 | 77 |
| 452 | 20230906 | 120700 | 2920987750 | 45750 | 45750 | 45800 | 45750 | 67 |
| 453 | 20230906 | 120600 | 2917922000 | 45750 | 45750 | 45800 | 45750 | 148 |
| 454 | 20230906 | 120500 | 2911150250 | 45750 | 45800 | 45800 | 45750 | 52 |
| 455 | 20230906 | 120400 | 2908770150 | 45750 | 45750 | 45750 | 45750 | 110 |
| 456 | 20230906 | 120300 | 2903737650 | 45750 | 45750 | 45800 | 45750 | 62 |
| 457 | 20230906 | 120200 | 2900899650 | 45750 | 45800 | 45800 | 45750 | 155 |
| 458 | 20230906 | 120100 | 2893803650 | 45750 | 45800 | 45850 | 45750 | 320 |
| 459 | 20230906 | 120000 | 2879148550 | 45800 | 45800 | 45800 | 45750 | 174 |
| 460 | 20230906 | 115900 | 2871184350 | 45750 | 45800 | 45800 | 45750 | 434 |
| 461 | 20230906 | 115800 | 2851310150 | 45800 | 45800 | 45800 | 45800 | 640 |
| 462 | 20230906 | 115700 | 2821998150 | 45800 | 45800 | 45850 | 45800 | 241 |
| 463 | 20230906 | 115600 | 2810960300 | 45800 | 45800 | 45850 | 45800 | 108 |
| 464 | 20230906 | 115500 | 2806013850 | 45800 | 45800 | 45850 | 45750 | 275 |
| 465 | 20230906 | 115400 | 2793414500 | 45800 | 45850 | 45850 | 45750 | 664 |
| 466 | 20230906 | 115300 | 2762999000 | 45800 | 45850 | 45850 | 45800 | 926 |
| 467 | 20230906 | 115200 | 2720568450 | 45800 | 45850 | 45850 | 45800 | 334 |
| 468 | 20230906 | 115100 | 2705257000 | 45850 | 45850 | 45850 | 45850 | 75 |
| 469 | 20230906 | 115000 | 2701818250 | 45900 | 45900 | 45900 | 45850 | 70 |
| 470 | 20230906 | 114900 | 2698608400 | 45850 | 45800 | 45850 | 45800 | 932 |
| 471 | 20230906 | 114800 | 2655878000 | 45800 | 45850 | 45850 | 45800 | 107 |
| 472 | 20230906 | 114700 | 2650976800 | 45800 | 45800 | 45800 | 45800 | 189 |
| 473 | 20230906 | 114600 | 2642320600 | 45800 | 45750 | 45850 | 45750 | 841 |
| 474 | 20230906 | 114500 | 2603768900 | 45750 | 45800 | 45850 | 45750 | 241 |
| 475 | 20230906 | 114400 | 2592730500 | 45800 | 45850 | 45850 | 45800 | 944 |
| 476 | 20230906 | 114300 | 2549471550 | 45850 | 45800 | 45900 | 45800 | 610 |
| 477 | 20230906 | 114200 | 2521500500 | 45800 | 45800 | 45800 | 45800 | 108 |
| 478 | 20230906 | 114100 | 2516554100 | 45800 | 45800 | 45850 | 45800 | 114 |
| 479 | 20230906 | 114000 | 2511331250 | 45800 | 45800 | 45850 | 45800 | 101 |
| 480 | 20230906 | 113900 | 2506704600 | 45800 | 45800 | 45850 | 45800 | 48 |
| 481 | 20230906 | 113800 | 2504506150 | 45800 | 45800 | 45800 | 45800 | 199 |
| 482 | 20230906 | 113700 | 2495391950 | 45800 | 45850 | 45850 | 45800 | 320 |
| 483 | 20230906 | 113600 | 2480735600 | 45800 | 45800 | 45800 | 45800 | 77 |
| 484 | 20230906 | 113500 | 2477209000 | 45800 | 45800 | 45850 | 45800 | 162 |
| 485 | 20230906 | 113400 | 2469789150 | 45800 | 45800 | 45800 | 45800 | 88 |
| 486 | 20230906 | 113300 | 2465758750 | 45850 | 45800 | 45850 | 45800 | 851 |
| 487 | 20230906 | 113200 | 2426782900 | 45750 | 45750 | 45800 | 45750 | 150 |
| 488 | 20230906 | 113100 | 2419918400 | 45800 | 45800 | 45800 | 45750 | 181 |
| 489 | 20230906 | 113000 | 2411634350 | 45800 | 45750 | 45800 | 45750 | 357 |
| 490 | 20230906 | 112900 | 2395299350 | 45750 | 45750 | 45800 | 45750 | 125 |
| 491 | 20230906 | 112800 | 2389579600 | 45800 | 45750 | 45800 | 45750 | 595 |
| 492 | 20230906 | 112700 | 2362355150 | 45800 | 45800 | 45850 | 45750 | 1075 |
| 493 | 20230906 | 112600 | 2313122850 | 45800 | 45850 | 45850 | 45800 | 179 |
| 494 | 20230906 | 112500 | 2304922200 | 45850 | 45800 | 45850 | 45800 | 377 |
| 495 | 20230906 | 112400 | 2287646750 | 45850 | 45850 | 45900 | 45800 | 463 |
| 496 | 20230906 | 112300 | 2266422500 | 45800 | 45850 | 45850 | 45800 | 159 |
| 497 | 20230906 | 112200 | 2259137250 | 45850 | 45800 | 45900 | 45800 | 400 |
| 498 | 20230906 | 112100 | 2240796100 | 45850 | 45850 | 45900 | 45800 | 518 |
| 499 | 20230906 | 112000 | 2217055950 | 45850 | 45900 | 45900 | 45850 | 160 |
| 500 | 20230906 | 111900 | 2209719900 | 45900 | 45850 | 45900 | 45800 | 377 |
| 501 | 20230906 | 111800 | 2192431250 | 45850 | 45850 | 45900 | 45850 | 609 |
| 502 | 20230906 | 111700 | 2164508500 | 45850 | 45900 | 45950 | 45850 | 338 |
| 503 | 20230906 | 111600 | 2149005450 | 45900 | 45950 | 45950 | 45850 | 779 |
| 504 | 20230906 | 111500 | 2113237550 | 45950 | 45950 | 46000 | 45950 | 733 |
| 505 | 20230906 | 111400 | 2079554150 | 45950 | 46000 | 46050 | 45950 | 904 |
| 506 | 20230906 | 111300 | 2037940900 | 46000 | 46000 | 46050 | 46000 | 179 |
| 507 | 20230906 | 111200 | 2029702050 | 46000 | 46000 | 46050 | 46000 | 2600 |
| 508 | 20230906 | 111100 | 1910077150 | 46000 | 46050 | 46050 | 46000 | 1289 |
| 509 | 20230906 | 111000 | 1850776100 | 46050 | 46100 | 46100 | 46000 | 194 |
| 510 | 20230906 | 110900 | 1841844400 | 46050 | 46050 | 46050 | 46000 | 307 |
| 511 | 20230906 | 110800 | 1827710600 | 46000 | 46000 | 46050 | 46000 | 330 |
| 512 | 20230906 | 110700 | 1812521800 | 46000 | 46000 | 46050 | 46000 | 2258 |
| 513 | 20230906 | 110600 | 1708549250 | 46050 | 46050 | 46100 | 46000 | 2053 |
| 514 | 20230906 | 110500 | 1614029700 | 46050 | 46100 | 46150 | 46050 | 1407 |
| 515 | 20230906 | 110400 | 1549167150 | 46100 | 46150 | 46150 | 46100 | 1126 |
| 516 | 20230906 | 110300 | 1497210500 | 46100 | 46100 | 46150 | 46100 | 70 |
| 517 | 20230906 | 110200 | 1493982750 | 46100 | 46150 | 46150 | 46100 | 210 |
| 518 | 20230906 | 110100 | 1484294500 | 46150 | 46150 | 46200 | 46150 | 323 |
| 519 | 20230906 | 110000 | 1469386600 | 46150 | 46150 | 46200 | 46100 | 836 |
| 520 | 20230906 | 105900 | 1430816550 | 46150 | 46150 | 46200 | 46150 | 903 |
| 521 | 20230906 | 105800 | 1389113150 | 46150 | 46150 | 46200 | 46150 | 7 |
| 522 | 20230906 | 105700 | 1388790000 | 46150 | 46200 | 46250 | 46150 | 1244 |
| 523 | 20230906 | 105600 | 1331319750 | 46200 | 46200 | 46200 | 46200 | 25 |
| 524 | 20230906 | 105500 | 1330164750 | 46200 | 46250 | 46300 | 46200 | 817 |
| 525 | 20230906 | 105400 | 1292379300 | 46250 | 46250 | 46250 | 46250 | 48 |
| 526 | 20230906 | 105300 | 1290159300 | 46250 | 46250 | 46250 | 46250 | 52 |
| 527 | 20230906 | 105200 | 1287754300 | 46250 | 46250 | 46300 | 46250 | 14 |
| 528 | 20230906 | 105100 | 1287106700 | 46250 | 46300 | 46300 | 46250 | 142 |
| 529 | 20230906 | 105000 | 1280538600 | 46300 | 46250 | 46300 | 46250 | 21 |
| 530 | 20230906 | 104900 | 1279567300 | 46250 | 46300 | 46300 | 46250 | 121 |
| 531 | 20230906 | 104800 | 1273965150 | 46300 | 46250 | 46300 | 46250 | 122 |
| 532 | 20230906 | 104700 | 1268322100 | 46300 | 46250 | 46300 | 46250 | 257 |
| 533 | 20230906 | 104600 | 1256435800 | 46250 | 46250 | 46300 | 46250 | 269 |
| 534 | 20230906 | 104500 | 1243994500 | 46300 | 46250 | 46300 | 46250 | 64 |
| 535 | 20230906 | 104400 | 1241031750 | 46300 | 46300 | 46300 | 46300 | 8 |
| 536 | 20230906 | 104300 | 1240661350 | 46300 | 46300 | 46300 | 46300 | 128 |
| 537 | 20230906 | 104200 | 1234734950 | 46300 | 46350 | 46350 | 46300 | 150 |
| 538 | 20230906 | 104100 | 1227789900 | 46300 | 46300 | 46300 | 46300 | 21 |
| 539 | 20230906 | 104000 | 1226817600 | 46350 | 46300 | 46350 | 46300 | 95 |
| 540 | 20230906 | 103900 | 1222417900 | 46300 | 46300 | 46350 | 46300 | 36 |
| 541 | 20230906 | 103800 | 1220751050 | 46300 | 46300 | 46300 | 46300 | 11 |
| 542 | 20230906 | 103700 | 1220241750 | 46350 | 46300 | 46350 | 46300 | 66 |
| 543 | 20230906 | 103600 | 1217185700 | 46300 | 46350 | 46350 | 46300 | 108 |
| 544 | 20230906 | 103500 | 1212180800 | 46350 | 46300 | 46350 | 46300 | 32 |
| 545 | 20230906 | 103400 | 1210698550 | 46300 | 46300 | 46300 | 46300 | 102 |
| 546 | 20230906 | 103300 | 1205975950 | 46300 | 46300 | 46300 | 46300 | 10 |
| 547 | 20230906 | 103200 | 1205512950 | 46300 | 46300 | 46300 | 46250 | 476 |
| 548 | 20230906 | 103100 | 1183482000 | 46300 | 46300 | 46300 | 46300 | 474 |
| 549 | 20230906 | 103000 | 1161535800 | 46250 | 46250 | 46300 | 46250 | 225 |
| 550 | 20230906 | 102900 | 1151119050 | 46250 | 46250 | 46300 | 46250 | 391 |
| 551 | 20230906 | 102800 | 1133021950 | 46300 | 46250 | 46300 | 46250 | 37 |
| 552 | 20230906 | 102700 | 1131310200 | 46250 | 46300 | 46300 | 46250 | 567 |
| 553 | 20230906 | 102600 | 1105063500 | 46300 | 46300 | 46350 | 46300 | 256 |
| 554 | 20230906 | 102500 | 1093210200 | 46300 | 46250 | 46300 | 46250 | 568 |
| 555 | 20230906 | 102400 | 1066920500 | 46250 | 46300 | 46350 | 46250 | 1132 |
| 556 | 20230906 | 102300 | 1014528400 | 46300 | 46300 | 46300 | 46300 | 9 |
| 557 | 20230906 | 102200 | 1014111700 | 46300 | 46350 | 46350 | 46300 | 183 |
| 558 | 20230906 | 102100 | 1005637950 | 46350 | 46300 | 46350 | 46300 | 589 |
| 559 | 20230906 | 102000 | 978362800 | 46300 | 46300 | 46300 | 46250 | 766 |
| 560 | 20230906 | 101900 | 942906750 | 46300 | 46300 | 46300 | 46300 | 203 |
| 561 | 20230906 | 101800 | 933507850 | 46300 | 46300 | 46300 | 46300 | 207 |
| 562 | 20230906 | 101700 | 923923750 | 46300 | 46350 | 46350 | 46300 | 399 |
| 563 | 20230906 | 101600 | 905441800 | 46350 | 46350 | 46350 | 46300 | 69 |
| 564 | 20230906 | 101500 | 902244150 | 46300 | 46300 | 46350 | 46300 | 14 |
| 565 | 20230906 | 101400 | 901595650 | 46350 | 46350 | 46400 | 46300 | 142 |
| 566 | 20230906 | 101300 | 895014200 | 46350 | 46350 | 46350 | 46350 | 27 |
| 567 | 20230906 | 101200 | 893762750 | 46350 | 46350 | 46400 | 46350 | 114 |
| 568 | 20230906 | 101100 | 888478800 | 46350 | 46300 | 46350 | 46250 | 869 |
| 569 | 20230906 | 101000 | 848249050 | 46300 | 46300 | 46350 | 46250 | 662 |
| 570 | 20230906 | 100900 | 817597600 | 46350 | 46350 | 46400 | 46300 | 387 |
| 571 | 20230906 | 100800 | 799661800 | 46350 | 46400 | 46450 | 46300 | 2268 |
| 572 | 20230906 | 100700 | 694452400 | 46500 | 46450 | 46500 | 46450 | 667 |
| 573 | 20230906 | 100600 | 663469250 | 46450 | 46450 | 46450 | 46450 | 4 |
| 574 | 20230906 | 100500 | 663283450 | 46450 | 46500 | 46500 | 46450 | 61 |
| 575 | 20230906 | 100400 | 660447700 | 46500 | 46550 | 46550 | 46500 | 2476 |
| 576 | 20230906 | 100300 | 545217050 | 46600 | 46550 | 46600 | 46550 | 11 |
| 577 | 20230906 | 100200 | 544704750 | 46550 | 46550 | 46600 | 46550 | 320 |
| 578 | 20230906 | 100100 | 529808650 | 46600 | 46600 | 46600 | 46550 | 26 |
| 579 | 20230906 | 100000 | 528597650 | 46600 | 46550 | 46600 | 46550 | 454 |
| 580 | 20230906 | 095900 | 507441400 | 46550 | 46550 | 46550 | 46550 | 9 |
| 581 | 20230906 | 095800 | 507022450 | 46550 | 46550 | 46550 | 46550 | 19 |
| 582 | 20230906 | 095700 | 506138000 | 46550 | 46550 | 46550 | 46550 | 27 |
| 583 | 20230906 | 095600 | 504881150 | 46600 | 46600 | 46600 | 46600 | 482 |
| 584 | 20230906 | 095500 | 482419950 | 46550 | 46600 | 46600 | 46550 | 221 |
| 585 | 20230906 | 095400 | 472131900 | 46600 | 46550 | 46600 | 46500 | 244 |
| 586 | 20230906 | 095300 | 460773400 | 46550 | 46550 | 46550 | 46550 | 85 |
| 587 | 20230906 | 095200 | 456816650 | 46500 | 46500 | 46550 | 46500 | 70 |
| 588 | 20230906 | 095100 | 453559350 | 46550 | 46500 | 46550 | 46500 | 9 |
| 589 | 20230906 | 095000 | 453140550 | 46500 | 46550 | 46550 | 46500 | 43 |
| 590 | 20230906 | 094900 | 451139600 | 46550 | 46550 | 46550 | 46550 | 178 |
| 591 | 20230906 | 094800 | 442853700 | 46550 | 46500 | 46550 | 46450 | 1328 |
| 592 | 20230906 | 094700 | 381114850 | 46500 | 46500 | 46550 | 46500 | 196 |
| 593 | 20230906 | 094600 | 371996150 | 46500 | 46550 | 46600 | 46500 | 813 |
| 594 | 20230906 | 094500 | 334147450 | 46600 | 46550 | 46600 | 46550 | 16 |
| 595 | 20230906 | 094400 | 333402600 | 46600 | 46550 | 46600 | 46550 | 53 |
| 596 | 20230906 | 094300 | 330935300 | 46600 | 46600 | 46600 | 46550 | 242 |
| 597 | 20230906 | 094200 | 319658350 | 46600 | 46600 | 46600 | 46600 | 61 |
| 598 | 20230906 | 094100 | 316815750 | 46550 | 46550 | 46600 | 46500 | 324 |
| 599 | 20230906 | 094000 | 301736000 | 46600 | 46600 | 46600 | 46550 | 216 |
| 600 | 20230906 | 093900 | 291673600 | 46600 | 46650 | 46650 | 46600 | 233 |
| 601 | 20230906 | 093800 | 280804850 | 46700 | 46650 | 46700 | 46550 | 1100 |
| 602 | 20230906 | 093700 | 229538600 | 46650 | 46650 | 46700 | 46650 | 19 |
| 603 | 20230906 | 093600 | 228652200 | 46700 | 46650 | 46700 | 46650 | 33 |
| 604 | 20230906 | 093500 | 227112500 | 46700 | 46700 | 46700 | 46650 | 48 |
| 605 | 20230906 | 093400 | 224871050 | 46700 | 46700 | 46700 | 46700 | 30 |
| 606 | 20230906 | 093300 | 223470050 | 46650 | 46700 | 46700 | 46650 | 4 |
| 607 | 20230906 | 093200 | 223283400 | 46650 | 46700 | 46700 | 46650 | 30 |
| 608 | 20230906 | 093100 | 221883650 | 46650 | 46700 | 46700 | 46650 | 122 |
| 609 | 20230906 | 093000 | 216192300 | 46650 | 46700 | 46700 | 46650 | 65 |
| 610 | 20230906 | 092900 | 213157550 | 46700 | 46700 | 46700 | 46600 | 43 |
| 611 | 20230906 | 092800 | 211149850 | 46650 | 46650 | 46650 | 46650 | 32 |
| 612 | 20230906 | 092700 | 209657050 | 46700 | 46650 | 46700 | 46600 | 545 |
| 613 | 20230906 | 092600 | 184221200 | 46650 | 46650 | 46700 | 46650 | 11 |
| 614 | 20230906 | 092500 | 183708000 | 46650 | 46650 | 46650 | 46650 | 16 |
| 615 | 20230906 | 092400 | 182961600 | 46650 | 46650 | 46650 | 46650 | 22 |
| 616 | 20230906 | 092300 | 181935300 | 46650 | 46650 | 46650 | 46650 | 134 |
| 617 | 20230906 | 092200 | 175684200 | 46700 | 46700 | 46700 | 46700 | 39 |
| 618 | 20230906 | 092100 | 173862900 | 46750 | 46850 | 46850 | 46750 | 137 |
| 619 | 20230906 | 092000 | 167448500 | 46850 | 46850 | 46850 | 46800 | 85 |
| 620 | 20230906 | 091900 | 163466400 | 46800 | 46850 | 46850 | 46800 | 60 |
| 621 | 20230906 | 091800 | 160656000 | 46900 | 46850 | 46900 | 46850 | 10 |
| 622 | 20230906 | 091700 | 160187350 | 46850 | 46850 | 46900 | 46850 | 235 |
| 623 | 20230906 | 091600 | 149170000 | 46800 | 46850 | 46850 | 46800 | 6 |
| 624 | 20230906 | 091500 | 148889100 | 46850 | 46850 | 46850 | 46850 | 18 |
| 625 | 20230906 | 091400 | 148045800 | 46900 | 46900 | 46900 | 46850 | 66 |
| 626 | 20230906 | 091300 | 144951150 | 46900 | 46900 | 46900 | 46850 | 64 |
| 627 | 20230906 | 091200 | 141950800 | 46900 | 46900 | 46900 | 46900 | 14 |
| 628 | 20230906 | 091100 | 141294200 | 46900 | 46900 | 46950 | 46900 | 135 |
| 629 | 20230906 | 091000 | 134960550 | 46950 | 46900 | 46950 | 46850 | 59 |
| 630 | 20230906 | 090900 | 132193450 | 46900 | 46800 | 46900 | 46800 | 64 |
| 631 | 20230906 | 090800 | 129197000 | 46750 | 46650 | 46800 | 46650 | 75 |
| 632 | 20230906 | 090700 | 125694750 | 46650 | 46650 | 46650 | 46600 | 68 |
| 633 | 20230906 | 090600 | 122525050 | 46650 | 46600 | 46650 | 46600 | 35 |
| 634 | 20230906 | 090500 | 120892550 | 46600 | 46550 | 46650 | 46550 | 72 |
| 635 | 20230906 | 090400 | 117536600 | 46550 | 46550 | 46550 | 46500 | 189 |
| 636 | 20230906 | 090300 | 108739500 | 46550 | 46550 | 46550 | 46500 | 170 |
| 637 | 20230906 | 090200 | 100831800 | 46550 | 46550 | 46550 | 46450 | 517 |
| 638 | 20230906 | 090100 | 76793900 | 46600 | 46700 | 46750 | 46550 | 1294 |
| 639 | 20230906 | 090000 | 16471600 | 46700 | 46650 | 46700 | 46650 | 353 |