33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 3 | 20230905 | 192300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20230905 | 192200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20230905 | 192100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20230905 | 192000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20230905 | 191900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20230905 | 191800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20230905 | 191700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20230905 | 191600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20230905 | 191500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20230905 | 191400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20230905 | 191300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20230905 | 191200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20230905 | 191100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20230905 | 191000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20230905 | 190900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20230905 | 190800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20230905 | 190700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20230905 | 190600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20230905 | 190500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20230905 | 190400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20230905 | 190300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20230905 | 190200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20230905 | 190100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20230905 | 190000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20230905 | 185900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20230905 | 185800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20230905 | 185700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20230905 | 185600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20230905 | 185500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20230905 | 185400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 33 | 20230905 | 185300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20230905 | 185200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20230905 | 185100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20230905 | 185000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20230905 | 184900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20230905 | 184800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20230905 | 184700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20230905 | 184600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20230905 | 184500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20230905 | 184400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20230905 | 184300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20230905 | 184200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20230905 | 184100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20230905 | 184000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20230905 | 183900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20230905 | 183800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20230905 | 183700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20230905 | 183600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20230905 | 183500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20230905 | 183400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20230905 | 183300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20230905 | 183200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20230905 | 183100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20230905 | 183000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20230905 | 182900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20230905 | 182800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20230905 | 182700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20230905 | 182600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20230905 | 182500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20230905 | 182400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 63 | 20230905 | 182300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20230905 | 182200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20230905 | 182100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20230905 | 182000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20230905 | 181900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20230905 | 181800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20230905 | 181700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20230905 | 181600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20230905 | 181500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20230905 | 181400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20230905 | 181300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20230905 | 181200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20230905 | 181100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20230905 | 181000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20230905 | 180900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20230905 | 180800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20230905 | 180700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20230905 | 180600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20230905 | 180500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20230905 | 180400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20230905 | 180300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20230905 | 180200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20230905 | 180100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20230905 | 180000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20230905 | 175900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20230905 | 175800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20230905 | 175700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20230905 | 175600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20230905 | 175500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20230905 | 175400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 93 | 20230905 | 175300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20230905 | 175200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20230905 | 175100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20230905 | 175000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20230905 | 174900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20230905 | 174800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20230905 | 174700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20230905 | 174600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20230905 | 174500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20230905 | 174400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20230905 | 174300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20230905 | 174200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20230905 | 174100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20230905 | 174000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20230905 | 173900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20230905 | 173800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20230905 | 173700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20230905 | 173600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20230905 | 173500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20230905 | 173400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20230905 | 173300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20230905 | 173200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20230905 | 173100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20230905 | 173000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20230905 | 172900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20230905 | 172800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20230905 | 172700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20230905 | 172600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20230905 | 172500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20230905 | 172400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 123 | 20230905 | 172300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20230905 | 172200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20230905 | 172100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20230905 | 172000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20230905 | 171900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20230905 | 171800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20230905 | 171700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20230905 | 171600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20230905 | 171500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20230905 | 171400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20230905 | 171300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20230905 | 171200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20230905 | 171100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20230905 | 171000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20230905 | 170900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20230905 | 170800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20230905 | 170700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20230905 | 170600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20230905 | 170500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20230905 | 170400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20230905 | 170300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20230905 | 170200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20230905 | 170100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20230905 | 170000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20230905 | 165900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20230905 | 165800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20230905 | 165700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20230905 | 165600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20230905 | 165500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20230905 | 165400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 153 | 20230905 | 165300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20230905 | 165200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20230905 | 165100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20230905 | 165000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20230905 | 164900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20230905 | 164800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20230905 | 164700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20230905 | 164600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20230905 | 164500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20230905 | 164400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20230905 | 164300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20230905 | 164200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20230905 | 164100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20230905 | 164000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20230905 | 163900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20230905 | 163800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20230905 | 163700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20230905 | 163600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20230905 | 163500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20230905 | 163400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20230905 | 163300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20230905 | 163200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20230905 | 163100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20230905 | 163000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20230905 | 162900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20230905 | 162800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20230905 | 162700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20230905 | 162600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20230905 | 162500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20230905 | 162400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 183 | 20230905 | 162300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20230905 | 162200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20230905 | 162100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20230905 | 162000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20230905 | 161900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20230905 | 161800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20230905 | 161700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20230905 | 161600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20230905 | 161500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20230905 | 161400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20230905 | 161300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20230905 | 161200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20230905 | 161100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20230905 | 161000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20230905 | 160900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20230905 | 160800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20230905 | 160700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20230905 | 160600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20230905 | 160500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20230905 | 160400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20230905 | 160300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20230905 | 160200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20230905 | 160100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20230905 | 160000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20230905 | 155900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20230905 | 155800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20230905 | 155700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20230905 | 155600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20230905 | 155500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20230905 | 155400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 213 | 20230905 | 155300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20230905 | 155200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20230905 | 155100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20230905 | 155000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20230905 | 154900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20230905 | 154800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20230905 | 154700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20230905 | 154600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20230905 | 154500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20230905 | 154400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20230905 | 154300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20230905 | 154200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20230905 | 154100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20230905 | 154000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20230905 | 153900 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20230905 | 153800 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20230905 | 153700 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20230905 | 153600 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20230905 | 153500 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20230905 | 153400 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20230905 | 153300 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 234 | 20230905 | 153200 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 235 | 20230905 | 153100 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 0 |
| 236 | 20230905 | 153000 | 5471669750 | 33450 | 33450 | 33450 | 33450 | 3149 |
| 237 | 20230905 | 152900 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 238 | 20230905 | 152800 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 239 | 20230905 | 152700 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 240 | 20230905 | 152600 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 241 | 20230905 | 152500 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20230905 | 152400 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 243 | 20230905 | 152300 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20230905 | 152200 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 245 | 20230905 | 152100 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 246 | 20230905 | 152000 | 5366335700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 247 | 20230905 | 151900 | 5366335700 | 33300 | 33350 | 33400 | 33300 | 1128 |
| 248 | 20230905 | 151800 | 5328687600 | 33350 | 33300 | 33350 | 33300 | 654 |
| 249 | 20230905 | 151700 | 5306881250 | 33300 | 33350 | 33400 | 33300 | 1829 |
| 250 | 20230905 | 151600 | 5245944100 | 33350 | 33400 | 33400 | 33350 | 840 |
| 251 | 20230905 | 151500 | 5217924650 | 33400 | 33300 | 33400 | 33300 | 2641 |
| 252 | 20230905 | 151400 | 5129864500 | 33300 | 33300 | 33350 | 33300 | 345 |
| 253 | 20230905 | 151300 | 5118362650 | 33350 | 33300 | 33350 | 33300 | 642 |
| 254 | 20230905 | 151200 | 5096969750 | 33300 | 33350 | 33400 | 33300 | 1620 |
| 255 | 20230905 | 151100 | 5042947950 | 33400 | 33350 | 33400 | 33350 | 88 |
| 256 | 20230905 | 151000 | 5040012900 | 33400 | 33350 | 33400 | 33350 | 526 |
| 257 | 20230905 | 150900 | 5022460050 | 33350 | 33400 | 33400 | 33350 | 188 |
| 258 | 20230905 | 150800 | 5016188400 | 33400 | 33400 | 33450 | 33350 | 721 |
| 259 | 20230905 | 150700 | 4992107450 | 33400 | 33350 | 33400 | 33350 | 206 |
| 260 | 20230905 | 150600 | 4985236500 | 33350 | 33350 | 33400 | 33300 | 566 |
| 261 | 20230905 | 150500 | 4966362600 | 33350 | 33350 | 33350 | 33300 | 602 |
| 262 | 20230905 | 150400 | 4946291700 | 33350 | 33400 | 33400 | 33300 | 1465 |
| 263 | 20230905 | 150300 | 4897403200 | 33300 | 33400 | 33400 | 33300 | 1960 |
| 264 | 20230905 | 150200 | 4832039250 | 33350 | 33350 | 33400 | 33350 | 235 |
| 265 | 20230905 | 150100 | 4824201850 | 33400 | 33350 | 33400 | 33350 | 381 |
| 266 | 20230905 | 150000 | 4811488300 | 33350 | 33350 | 33400 | 33350 | 835 |
| 267 | 20230905 | 145900 | 4783609850 | 33350 | 33350 | 33400 | 33350 | 182 |
| 268 | 20230905 | 145800 | 4777540100 | 33400 | 33400 | 33400 | 33350 | 62 |
| 269 | 20230905 | 145700 | 4775470750 | 33350 | 33400 | 33450 | 33350 | 651 |
| 270 | 20230905 | 145600 | 4753733850 | 33350 | 33400 | 33400 | 33350 | 223 |
| 271 | 20230905 | 145500 | 4746289450 | 33400 | 33350 | 33400 | 33350 | 326 |
| 272 | 20230905 | 145400 | 4735402750 | 33350 | 33400 | 33450 | 33350 | 1065 |
| 273 | 20230905 | 145300 | 4699829550 | 33400 | 33400 | 33400 | 33400 | 343 |
| 274 | 20230905 | 145200 | 4688373350 | 33400 | 33400 | 33450 | 33400 | 464 |
| 275 | 20230905 | 145100 | 4672875400 | 33400 | 33400 | 33450 | 33400 | 190 |
| 276 | 20230905 | 145000 | 4666529000 | 33400 | 33400 | 33400 | 33400 | 344 |
| 277 | 20230905 | 144900 | 4655039400 | 33400 | 33400 | 33450 | 33400 | 299 |
| 278 | 20230905 | 144800 | 4645052450 | 33400 | 33400 | 33450 | 33400 | 177 |
| 279 | 20230905 | 144700 | 4639140200 | 33400 | 33400 | 33450 | 33400 | 159 |
| 280 | 20230905 | 144600 | 4633829550 | 33400 | 33400 | 33450 | 33400 | 206 |
| 281 | 20230905 | 144500 | 4626948750 | 33400 | 33450 | 33450 | 33400 | 42 |
| 282 | 20230905 | 144400 | 4625545500 | 33400 | 33400 | 33400 | 33400 | 51 |
| 283 | 20230905 | 144300 | 4623842100 | 33400 | 33400 | 33450 | 33400 | 77 |
| 284 | 20230905 | 144200 | 4621268450 | 33400 | 33400 | 33450 | 33400 | 54 |
| 285 | 20230905 | 144100 | 4619464450 | 33400 | 33400 | 33400 | 33400 | 39 |
| 286 | 20230905 | 144000 | 4618161850 | 33450 | 33450 | 33450 | 33400 | 75 |
| 287 | 20230905 | 143900 | 4615656450 | 33400 | 33400 | 33450 | 33350 | 454 |
| 288 | 20230905 | 143800 | 4600493950 | 33400 | 33350 | 33400 | 33350 | 2267 |
| 289 | 20230905 | 143700 | 4524798000 | 33350 | 33350 | 33400 | 33350 | 497 |
| 290 | 20230905 | 143600 | 4508222650 | 33350 | 33350 | 33400 | 33350 | 394 |
| 291 | 20230905 | 143500 | 4495082200 | 33350 | 33350 | 33400 | 33350 | 214 |
| 292 | 20230905 | 143400 | 4487945250 | 33350 | 33350 | 33400 | 33350 | 351 |
| 293 | 20230905 | 143300 | 4476239050 | 33350 | 33350 | 33400 | 33350 | 236 |
| 294 | 20230905 | 143200 | 4468368050 | 33350 | 33350 | 33400 | 33350 | 472 |
| 295 | 20230905 | 143100 | 4452626100 | 33350 | 33400 | 33400 | 33350 | 1238 |
| 296 | 20230905 | 143000 | 4411289000 | 33400 | 33400 | 33450 | 33400 | 150 |
| 297 | 20230905 | 142900 | 4406278600 | 33400 | 33400 | 33400 | 33400 | 170 |
| 298 | 20230905 | 142800 | 4400600600 | 33450 | 33400 | 33450 | 33400 | 212 |
| 299 | 20230905 | 142700 | 4393519450 | 33400 | 33400 | 33450 | 33400 | 153 |
| 300 | 20230905 | 142600 | 4388408550 | 33400 | 33400 | 33450 | 33400 | 214 |
| 301 | 20230905 | 142500 | 4381258050 | 33450 | 33400 | 33450 | 33400 | 196 |
| 302 | 20230905 | 142400 | 4374711300 | 33400 | 33400 | 33450 | 33400 | 252 |
| 303 | 20230905 | 142300 | 4366292600 | 33400 | 33400 | 33400 | 33400 | 232 |
| 304 | 20230905 | 142200 | 4358543800 | 33400 | 33450 | 33500 | 33400 | 718 |
| 305 | 20230905 | 142100 | 4334530050 | 33450 | 33450 | 33500 | 33450 | 58 |
| 306 | 20230905 | 142000 | 4332589550 | 33450 | 33450 | 33450 | 33450 | 54 |
| 307 | 20230905 | 141900 | 4330783250 | 33450 | 33450 | 33500 | 33450 | 64 |
| 308 | 20230905 | 141800 | 4328642100 | 33450 | 33400 | 33450 | 33400 | 1963 |
| 309 | 20230905 | 141700 | 4262982050 | 33400 | 33400 | 33400 | 33400 | 290 |
| 310 | 20230905 | 141600 | 4253296050 | 33400 | 33400 | 33450 | 33400 | 289 |
| 311 | 20230905 | 141500 | 4243643100 | 33400 | 33400 | 33450 | 33400 | 210 |
| 312 | 20230905 | 141400 | 4236628700 | 33400 | 33400 | 33400 | 33400 | 259 |
| 313 | 20230905 | 141300 | 4227978100 | 33400 | 33400 | 33450 | 33400 | 200 |
| 314 | 20230905 | 141200 | 4221297750 | 33400 | 33450 | 33450 | 33400 | 435 |
| 315 | 20230905 | 141100 | 4206760400 | 33450 | 33450 | 33500 | 33450 | 250 |
| 316 | 20230905 | 141000 | 4198396050 | 33450 | 33450 | 33500 | 33450 | 335 |
| 317 | 20230905 | 140900 | 4187189700 | 33450 | 33500 | 33500 | 33450 | 218 |
| 318 | 20230905 | 140800 | 4179895950 | 33450 | 33450 | 33450 | 33450 | 282 |
| 319 | 20230905 | 140700 | 4170463050 | 33450 | 33450 | 33500 | 33450 | 553 |
| 320 | 20230905 | 140600 | 4151964100 | 33450 | 33450 | 33500 | 33450 | 191 |
| 321 | 20230905 | 140500 | 4145574750 | 33450 | 33450 | 33450 | 33450 | 153 |
| 322 | 20230905 | 140400 | 4140456900 | 33450 | 33450 | 33500 | 33450 | 157 |
| 323 | 20230905 | 140300 | 4135203050 | 33450 | 33450 | 33500 | 33450 | 216 |
| 324 | 20230905 | 140200 | 4127976750 | 33450 | 33450 | 33500 | 33450 | 173 |
| 325 | 20230905 | 140100 | 4122189850 | 33450 | 33450 | 33500 | 33450 | 78 |
| 326 | 20230905 | 140000 | 4119579250 | 33450 | 33500 | 33500 | 33450 | 101 |
| 327 | 20230905 | 135900 | 4116200350 | 33450 | 33450 | 33450 | 33450 | 42 |
| 328 | 20230905 | 135800 | 4114795450 | 33450 | 33450 | 33500 | 33450 | 86 |
| 329 | 20230905 | 135700 | 4111917650 | 33500 | 33450 | 33500 | 33450 | 76 |
| 330 | 20230905 | 135600 | 4109373850 | 33450 | 33450 | 33450 | 33450 | 64 |
| 331 | 20230905 | 135500 | 4107233050 | 33450 | 33500 | 33500 | 33450 | 800 |
| 332 | 20230905 | 135400 | 4080440250 | 33500 | 33500 | 33550 | 33500 | 235 |
| 333 | 20230905 | 135300 | 4072558350 | 33500 | 33500 | 33550 | 33500 | 2528 |
| 334 | 20230905 | 135200 | 3987844250 | 33450 | 33450 | 33500 | 33450 | 101 |
| 335 | 20230905 | 135100 | 3984465450 | 33450 | 33500 | 33500 | 33450 | 138 |
| 336 | 20230905 | 135000 | 3979848950 | 33450 | 33450 | 33450 | 33450 | 53 |
| 337 | 20230905 | 134900 | 3978076100 | 33450 | 33500 | 33500 | 33450 | 531 |
| 338 | 20230905 | 134800 | 3960292550 | 33500 | 33500 | 33550 | 33500 | 164 |
| 339 | 20230905 | 134700 | 3954798150 | 33500 | 33500 | 33500 | 33500 | 124 |
| 340 | 20230905 | 134600 | 3950644150 | 33500 | 33500 | 33550 | 33500 | 101 |
| 341 | 20230905 | 134500 | 3947260300 | 33500 | 33500 | 33500 | 33450 | 491 |
| 342 | 20230905 | 134400 | 3930813750 | 33500 | 33500 | 33550 | 33450 | 1156 |
| 343 | 20230905 | 134300 | 3892088500 | 33500 | 33500 | 33550 | 33500 | 542 |
| 344 | 20230905 | 134200 | 3873931150 | 33500 | 33500 | 33550 | 33500 | 86 |
| 345 | 20230905 | 134100 | 3871049650 | 33500 | 33500 | 33550 | 33500 | 327 |
| 346 | 20230905 | 134000 | 3860085150 | 33500 | 33500 | 33550 | 33500 | 163 |
| 347 | 20230905 | 133900 | 3854622450 | 33500 | 33550 | 33550 | 33500 | 293 |
| 348 | 20230905 | 133800 | 3844806500 | 33500 | 33500 | 33550 | 33500 | 138 |
| 349 | 20230905 | 133700 | 3840182150 | 33500 | 33500 | 33550 | 33500 | 56 |
| 350 | 20230905 | 133600 | 3838305750 | 33500 | 33550 | 33550 | 33500 | 145 |
| 351 | 20230905 | 133500 | 3833447850 | 33500 | 33500 | 33500 | 33500 | 72 |
| 352 | 20230905 | 133400 | 3831035850 | 33500 | 33500 | 33550 | 33500 | 127 |
| 353 | 20230905 | 133300 | 3826779550 | 33500 | 33450 | 33550 | 33450 | 2896 |
| 354 | 20230905 | 133200 | 3729762950 | 33450 | 33400 | 33450 | 33400 | 59 |
| 355 | 20230905 | 133100 | 3727791600 | 33450 | 33400 | 33450 | 33400 | 49 |
| 356 | 20230905 | 133000 | 3726154450 | 33400 | 33400 | 33450 | 33400 | 59 |
| 357 | 20230905 | 132900 | 3724183450 | 33400 | 33400 | 33450 | 33400 | 80 |
| 358 | 20230905 | 132800 | 3721509400 | 33400 | 33400 | 33450 | 33400 | 49 |
| 359 | 20230905 | 132700 | 3719872450 | 33400 | 33450 | 33450 | 33400 | 100 |
| 360 | 20230905 | 132600 | 3716529550 | 33400 | 33400 | 33400 | 33400 | 61 |
| 361 | 20230905 | 132500 | 3714492150 | 33400 | 33400 | 33450 | 33400 | 52 |
| 362 | 20230905 | 132400 | 3712754800 | 33400 | 33450 | 33450 | 33400 | 352 |
| 363 | 20230905 | 132300 | 3700988350 | 33450 | 33350 | 33450 | 33350 | 1985 |
| 364 | 20230905 | 132200 | 3634698850 | 33400 | 33350 | 33400 | 33350 | 547 |
| 365 | 20230905 | 132100 | 3616455050 | 33350 | 33400 | 33400 | 33350 | 149 |
| 366 | 20230905 | 132000 | 3611485500 | 33350 | 33350 | 33350 | 33350 | 73 |
| 367 | 20230905 | 131900 | 3609050950 | 33350 | 33350 | 33400 | 33350 | 290 |
| 368 | 20230905 | 131800 | 3599377650 | 33350 | 33400 | 33400 | 33350 | 165 |
| 369 | 20230905 | 131700 | 3593873750 | 33350 | 33350 | 33400 | 33350 | 141 |
| 370 | 20230905 | 131600 | 3589171350 | 33350 | 33350 | 33400 | 33350 | 380 |
| 371 | 20230905 | 131500 | 3576496700 | 33350 | 33350 | 33350 | 33350 | 38 |
| 372 | 20230905 | 131400 | 3575229400 | 33400 | 33350 | 33400 | 33350 | 125 |
| 373 | 20230905 | 131300 | 3571059800 | 33400 | 33350 | 33400 | 33350 | 348 |
| 374 | 20230905 | 131200 | 3559438400 | 33350 | 33350 | 33400 | 33350 | 125 |
| 375 | 20230905 | 131100 | 3555267900 | 33350 | 33350 | 33400 | 33350 | 399 |
| 376 | 20230905 | 131000 | 3541948300 | 33350 | 33350 | 33400 | 33350 | 53 |
| 377 | 20230905 | 130900 | 3540180350 | 33350 | 33350 | 33400 | 33350 | 193 |
| 378 | 20230905 | 130800 | 3533741550 | 33400 | 33350 | 33400 | 33350 | 122 |
| 379 | 20230905 | 130700 | 3529671900 | 33350 | 33350 | 33400 | 33350 | 99 |
| 380 | 20230905 | 130600 | 3526369600 | 33350 | 33350 | 33350 | 33350 | 66 |
| 381 | 20230905 | 130500 | 3524168500 | 33350 | 33350 | 33400 | 33350 | 129 |
| 382 | 20230905 | 130400 | 3519862750 | 33350 | 33350 | 33400 | 33350 | 53 |
| 383 | 20230905 | 130300 | 3518094800 | 33400 | 33350 | 33400 | 33350 | 46 |
| 384 | 20230905 | 130200 | 3516560200 | 33400 | 33350 | 33400 | 33350 | 157 |
| 385 | 20230905 | 130100 | 3511323900 | 33350 | 33300 | 33400 | 33300 | 256 |
| 386 | 20230905 | 130000 | 3502792650 | 33350 | 33300 | 33350 | 33300 | 1977 |
| 387 | 20230905 | 125900 | 3436868250 | 33350 | 33350 | 33350 | 33300 | 436 |
| 388 | 20230905 | 125800 | 3422330900 | 33350 | 33350 | 33400 | 33350 | 944 |
| 389 | 20230905 | 125700 | 3390848100 | 33350 | 33350 | 33350 | 33350 | 336 |
| 390 | 20230905 | 125600 | 3379642500 | 33400 | 33350 | 33400 | 33350 | 291 |
| 391 | 20230905 | 125500 | 3369937250 | 33350 | 33350 | 33400 | 33350 | 188 |
| 392 | 20230905 | 125400 | 3363667000 | 33350 | 33350 | 33400 | 33350 | 126 |
| 393 | 20230905 | 125300 | 3359464750 | 33350 | 33350 | 33400 | 33350 | 191 |
| 394 | 20230905 | 125200 | 3353094550 | 33350 | 33400 | 33400 | 33350 | 84 |
| 395 | 20230905 | 125100 | 3350291950 | 33350 | 33400 | 33400 | 33350 | 224 |
| 396 | 20230905 | 125000 | 3342820400 | 33350 | 33350 | 33400 | 33350 | 150 |
| 397 | 20230905 | 124900 | 3337817450 | 33350 | 33350 | 33400 | 33350 | 128 |
| 398 | 20230905 | 124800 | 3333548250 | 33350 | 33350 | 33350 | 33350 | 399 |
| 399 | 20230905 | 124700 | 3320241600 | 33350 | 33350 | 33400 | 33350 | 167 |
| 400 | 20230905 | 124600 | 3314671800 | 33350 | 33350 | 33400 | 33350 | 316 |
| 401 | 20230905 | 124500 | 3304126450 | 33350 | 33350 | 33400 | 33350 | 186 |
| 402 | 20230905 | 124400 | 3297923300 | 33350 | 33350 | 33400 | 33350 | 84 |
| 403 | 20230905 | 124300 | 3295121500 | 33350 | 33350 | 33400 | 33350 | 249 |
| 404 | 20230905 | 124200 | 3286816300 | 33350 | 33400 | 33400 | 33350 | 168 |
| 405 | 20230905 | 124100 | 3281210750 | 33400 | 33350 | 33400 | 33350 | 221 |
| 406 | 20230905 | 124000 | 3273840050 | 33350 | 33350 | 33400 | 33350 | 103 |
| 407 | 20230905 | 123900 | 3270404350 | 33350 | 33350 | 33400 | 33350 | 200 |
| 408 | 20230905 | 123800 | 3263733050 | 33350 | 33350 | 33400 | 33350 | 162 |
| 409 | 20230905 | 123700 | 3258330000 | 33350 | 33350 | 33400 | 33350 | 161 |
| 410 | 20230905 | 123600 | 3252960250 | 33350 | 33350 | 33350 | 33350 | 26 |
| 411 | 20230905 | 123500 | 3252093150 | 33350 | 33400 | 33400 | 33350 | 167 |
| 412 | 20230905 | 123400 | 3246522800 | 33400 | 33350 | 33400 | 33350 | 84 |
| 413 | 20230905 | 123300 | 3243720950 | 33350 | 33350 | 33350 | 33350 | 141 |
| 414 | 20230905 | 123200 | 3239018600 | 33400 | 33350 | 33400 | 33350 | 71 |
| 415 | 20230905 | 123100 | 3236650400 | 33350 | 33350 | 33400 | 33350 | 75 |
| 416 | 20230905 | 123000 | 3234148700 | 33350 | 33350 | 33350 | 33350 | 76 |
| 417 | 20230905 | 122900 | 3231614100 | 33350 | 33350 | 33400 | 33350 | 104 |
| 418 | 20230905 | 122800 | 3228145350 | 33350 | 33350 | 33400 | 33350 | 41 |
| 419 | 20230905 | 122700 | 3226777600 | 33350 | 33350 | 33400 | 33300 | 2958 |
| 420 | 20230905 | 122600 | 3128123250 | 33300 | 33300 | 33350 | 33300 | 304 |
| 421 | 20230905 | 122500 | 3117994200 | 33300 | 33300 | 33350 | 33300 | 101 |
| 422 | 20230905 | 122400 | 3114630500 | 33350 | 33300 | 33350 | 33300 | 76 |
| 423 | 20230905 | 122300 | 3112099150 | 33350 | 33300 | 33350 | 33300 | 1289 |
| 424 | 20230905 | 122200 | 3069119650 | 33300 | 33300 | 33350 | 33300 | 223 |
| 425 | 20230905 | 122100 | 3061693150 | 33350 | 33300 | 33350 | 33300 | 93 |
| 426 | 20230905 | 122000 | 3058596100 | 33300 | 33350 | 33350 | 33300 | 233 |
| 427 | 20230905 | 121900 | 3050831550 | 33300 | 33350 | 33350 | 33300 | 270 |
| 428 | 20230905 | 121800 | 3041840150 | 33300 | 33350 | 33350 | 33300 | 185 |
| 429 | 20230905 | 121700 | 3035678250 | 33300 | 33300 | 33350 | 33300 | 136 |
| 430 | 20230905 | 121600 | 3031149050 | 33300 | 33350 | 33400 | 33300 | 1098 |
| 431 | 20230905 | 121500 | 2994535250 | 33350 | 33350 | 33350 | 33350 | 376 |
| 432 | 20230905 | 121400 | 2981995650 | 33350 | 33350 | 33400 | 33350 | 254 |
| 433 | 20230905 | 121300 | 2973524400 | 33350 | 33350 | 33400 | 33350 | 93 |
| 434 | 20230905 | 121200 | 2970422450 | 33350 | 33350 | 33400 | 33350 | 141 |
| 435 | 20230905 | 121100 | 2965720050 | 33350 | 33400 | 33400 | 33350 | 73 |
| 436 | 20230905 | 121000 | 2963285100 | 33350 | 33350 | 33400 | 33350 | 413 |
| 437 | 20230905 | 120900 | 2949499700 | 33350 | 33400 | 33400 | 33350 | 91 |
| 438 | 20230905 | 120800 | 2946464750 | 33350 | 33350 | 33400 | 33350 | 78 |
| 439 | 20230905 | 120700 | 2943863100 | 33350 | 33350 | 33400 | 33350 | 151 |
| 440 | 20230905 | 120600 | 2938826850 | 33350 | 33350 | 33350 | 33350 | 133 |
| 441 | 20230905 | 120500 | 2934391300 | 33350 | 33350 | 33400 | 33350 | 83 |
| 442 | 20230905 | 120400 | 2931622900 | 33350 | 33350 | 33400 | 33350 | 72 |
| 443 | 20230905 | 120300 | 2929221300 | 33350 | 33350 | 33350 | 33350 | 194 |
| 444 | 20230905 | 120200 | 2922751400 | 33350 | 33350 | 33400 | 33350 | 157 |
| 445 | 20230905 | 120100 | 2917515100 | 33350 | 33350 | 33400 | 33350 | 106 |
| 446 | 20230905 | 120000 | 2913979600 | 33350 | 33350 | 33350 | 33350 | 142 |
| 447 | 20230905 | 115900 | 2909243900 | 33350 | 33350 | 33400 | 33350 | 115 |
| 448 | 20230905 | 115800 | 2905408300 | 33350 | 33350 | 33400 | 33350 | 572 |
| 449 | 20230905 | 115700 | 2886308200 | 33350 | 33350 | 33450 | 33350 | 681 |
| 450 | 20230905 | 115600 | 2863562100 | 33350 | 33400 | 33450 | 33350 | 2766 |
| 451 | 20230905 | 115500 | 2771180350 | 33400 | 33400 | 33450 | 33400 | 74 |
| 452 | 20230905 | 115400 | 2768708350 | 33450 | 33400 | 33450 | 33400 | 105 |
| 453 | 20230905 | 115300 | 2765200200 | 33450 | 33450 | 33450 | 33400 | 109 |
| 454 | 20230905 | 115200 | 2761557400 | 33400 | 33400 | 33450 | 33400 | 80 |
| 455 | 20230905 | 115100 | 2758884950 | 33400 | 33400 | 33400 | 33400 | 63 |
| 456 | 20230905 | 115000 | 2756780750 | 33400 | 33400 | 33450 | 33400 | 143 |
| 457 | 20230905 | 114900 | 2752002050 | 33400 | 33350 | 33450 | 33350 | 931 |
| 458 | 20230905 | 114800 | 2720902400 | 33350 | 33350 | 33350 | 33350 | 114 |
| 459 | 20230905 | 114700 | 2717100500 | 33350 | 33350 | 33400 | 33350 | 80 |
| 460 | 20230905 | 114600 | 2714432150 | 33400 | 33450 | 33450 | 33400 | 2013 |
| 461 | 20230905 | 114500 | 2647171000 | 33400 | 33400 | 33400 | 33350 | 772 |
| 462 | 20230905 | 114400 | 2621388950 | 33350 | 33350 | 33400 | 33350 | 71 |
| 463 | 20230905 | 114300 | 2619020750 | 33350 | 33400 | 33400 | 33350 | 63 |
| 464 | 20230905 | 114200 | 2616919300 | 33350 | 33350 | 33400 | 33350 | 121 |
| 465 | 20230905 | 114100 | 2612881400 | 33350 | 33300 | 33350 | 33300 | 2076 |
| 466 | 20230905 | 114000 | 2543650550 | 33300 | 33350 | 33350 | 33300 | 249 |
| 467 | 20230905 | 113900 | 2535352150 | 33300 | 33350 | 33350 | 33300 | 167 |
| 468 | 20230905 | 113800 | 2529788100 | 33300 | 33300 | 33350 | 33300 | 474 |
| 469 | 20230905 | 113700 | 2513986550 | 33350 | 33300 | 33350 | 33300 | 135 |
| 470 | 20230905 | 113600 | 2509490400 | 33350 | 33350 | 33350 | 33300 | 271 |
| 471 | 20230905 | 113500 | 2500456150 | 33300 | 33300 | 33350 | 33300 | 1474 |
| 472 | 20230905 | 113400 | 2451321300 | 33300 | 33350 | 33400 | 33300 | 3185 |
| 473 | 20230905 | 113300 | 2345131400 | 33350 | 33350 | 33350 | 33350 | 422 |
| 474 | 20230905 | 113200 | 2331057700 | 33350 | 33350 | 33400 | 33350 | 213 |
| 475 | 20230905 | 113100 | 2323953800 | 33350 | 33400 | 33400 | 33350 | 153 |
| 476 | 20230905 | 113000 | 2318849150 | 33350 | 33350 | 33350 | 33350 | 147 |
| 477 | 20230905 | 112900 | 2313946700 | 33350 | 33350 | 33400 | 33350 | 160 |
| 478 | 20230905 | 112800 | 2308610250 | 33400 | 33400 | 33400 | 33350 | 128 |
| 479 | 20230905 | 112700 | 2304339650 | 33350 | 33400 | 33400 | 33350 | 1013 |
| 480 | 20230905 | 112600 | 2270508750 | 33400 | 33400 | 33450 | 33400 | 32 |
| 481 | 20230905 | 112500 | 2269439600 | 33450 | 33450 | 33450 | 33400 | 91 |
| 482 | 20230905 | 112400 | 2266398450 | 33400 | 33400 | 33400 | 33400 | 99 |
| 483 | 20230905 | 112300 | 2263091850 | 33400 | 33400 | 33450 | 33400 | 70 |
| 484 | 20230905 | 112200 | 2260753800 | 33400 | 33400 | 33400 | 33400 | 64 |
| 485 | 20230905 | 112100 | 2258616200 | 33400 | 33400 | 33400 | 33400 | 187 |
| 486 | 20230905 | 112000 | 2252370400 | 33400 | 33400 | 33400 | 33400 | 101 |
| 487 | 20230905 | 111900 | 2248997000 | 33400 | 33450 | 33450 | 33400 | 982 |
| 488 | 20230905 | 111800 | 2216151050 | 33450 | 33550 | 33550 | 33450 | 304 |
| 489 | 20230905 | 111700 | 2205964350 | 33500 | 33500 | 33500 | 33500 | 82 |
| 490 | 20230905 | 111600 | 2203217350 | 33550 | 33500 | 33550 | 33500 | 114 |
| 491 | 20230905 | 111500 | 2199396750 | 33500 | 33500 | 33500 | 33500 | 459 |
| 492 | 20230905 | 111400 | 2184020250 | 33450 | 33450 | 33500 | 33450 | 1541 |
| 493 | 20230905 | 111300 | 2132469950 | 33450 | 33450 | 33450 | 33450 | 31 |
| 494 | 20230905 | 111200 | 2131433000 | 33450 | 33400 | 33450 | 33400 | 875 |
| 495 | 20230905 | 111100 | 2102168050 | 33400 | 33400 | 33450 | 33400 | 164 |
| 496 | 20230905 | 111000 | 2096688700 | 33400 | 33400 | 33450 | 33400 | 292 |
| 497 | 20230905 | 110900 | 2086927950 | 33400 | 33400 | 33400 | 33400 | 146 |
| 498 | 20230905 | 110800 | 2082051550 | 33450 | 33400 | 33450 | 33400 | 86 |
| 499 | 20230905 | 110700 | 2079177900 | 33400 | 33400 | 33400 | 33400 | 83 |
| 500 | 20230905 | 110600 | 2076405700 | 33400 | 33400 | 33450 | 33400 | 133 |
| 501 | 20230905 | 110500 | 2071961800 | 33400 | 33400 | 33450 | 33400 | 116 |
| 502 | 20230905 | 110400 | 2068087300 | 33400 | 33400 | 33400 | 33400 | 25 |
| 503 | 20230905 | 110300 | 2067252300 | 33400 | 33400 | 33450 | 33400 | 157 |
| 504 | 20230905 | 110200 | 2062007450 | 33400 | 33400 | 33400 | 33400 | 88 |
| 505 | 20230905 | 110100 | 2059068250 | 33400 | 33450 | 33450 | 33400 | 98 |
| 506 | 20230905 | 110000 | 2055793600 | 33400 | 33400 | 33400 | 33400 | 87 |
| 507 | 20230905 | 105900 | 2052887800 | 33400 | 33400 | 33450 | 33400 | 423 |
| 508 | 20230905 | 105800 | 2038744600 | 33400 | 33400 | 33450 | 33400 | 188 |
| 509 | 20230905 | 105700 | 2032463650 | 33400 | 33400 | 33400 | 33400 | 179 |
| 510 | 20230905 | 105600 | 2026485050 | 33400 | 33400 | 33500 | 33400 | 175 |
| 511 | 20230905 | 105500 | 2020637450 | 33400 | 33450 | 33450 | 33400 | 1328 |
| 512 | 20230905 | 105400 | 1976216650 | 33450 | 33500 | 33500 | 33450 | 51 |
| 513 | 20230905 | 105300 | 1974509900 | 33500 | 33450 | 33500 | 33450 | 88 |
| 514 | 20230905 | 105200 | 1971564700 | 33450 | 33500 | 33500 | 33450 | 26 |
| 515 | 20230905 | 105100 | 1970694950 | 33450 | 33500 | 33500 | 33450 | 73 |
| 516 | 20230905 | 105000 | 1968250850 | 33450 | 33500 | 33500 | 33450 | 71 |
| 517 | 20230905 | 104900 | 1965875050 | 33450 | 33500 | 33500 | 33450 | 83 |
| 518 | 20230905 | 104800 | 1963097300 | 33450 | 33500 | 33500 | 33450 | 36 |
| 519 | 20230905 | 104700 | 1961893000 | 33500 | 33500 | 33500 | 33450 | 38 |
| 520 | 20230905 | 104600 | 1960621200 | 33500 | 33500 | 33500 | 33450 | 112 |
| 521 | 20230905 | 104500 | 1956872650 | 33500 | 33450 | 33500 | 33450 | 50 |
| 522 | 20230905 | 104400 | 1955197700 | 33450 | 33500 | 33500 | 33450 | 46 |
| 523 | 20230905 | 104300 | 1953656850 | 33450 | 33450 | 33450 | 33450 | 0 |
| 524 | 20230905 | 104200 | 1953656850 | 33450 | 33500 | 33500 | 33450 | 60 |
| 525 | 20230905 | 104100 | 1951647700 | 33450 | 33500 | 33500 | 33450 | 18 |
| 526 | 20230905 | 104000 | 1951044750 | 33500 | 33400 | 33500 | 33400 | 2180 |
| 527 | 20230905 | 103900 | 1878203150 | 33400 | 33400 | 33400 | 33350 | 207 |
| 528 | 20230905 | 103800 | 1871290850 | 33350 | 33400 | 33400 | 33350 | 266 |
| 529 | 20230905 | 103700 | 1862408200 | 33400 | 33350 | 33400 | 33350 | 3886 |
| 530 | 20230905 | 103600 | 1732638800 | 33350 | 33350 | 33400 | 33350 | 253 |
| 531 | 20230905 | 103500 | 1724198750 | 33400 | 33350 | 33400 | 33350 | 195 |
| 532 | 20230905 | 103400 | 1717694050 | 33350 | 33350 | 33350 | 33350 | 140 |
| 533 | 20230905 | 103300 | 1713025050 | 33350 | 33350 | 33400 | 33350 | 294 |
| 534 | 20230905 | 103200 | 1703219900 | 33350 | 33350 | 33400 | 33350 | 256 |
| 535 | 20230905 | 103100 | 1694681750 | 33350 | 33350 | 33400 | 33350 | 925 |
| 536 | 20230905 | 103000 | 1663807950 | 33350 | 33350 | 33400 | 33350 | 1060 |
| 537 | 20230905 | 102900 | 1628419000 | 33350 | 33350 | 33400 | 33350 | 229 |
| 538 | 20230905 | 102800 | 1620781350 | 33350 | 33350 | 33350 | 33350 | 233 |
| 539 | 20230905 | 102700 | 1613010800 | 33350 | 33350 | 33350 | 33350 | 281 |
| 540 | 20230905 | 102600 | 1603639450 | 33350 | 33350 | 33400 | 33350 | 169 |
| 541 | 20230905 | 102500 | 1598003250 | 33350 | 33350 | 33400 | 33350 | 335 |
| 542 | 20230905 | 102400 | 1586830950 | 33350 | 33350 | 33400 | 33350 | 309 |
| 543 | 20230905 | 102300 | 1576524250 | 33350 | 33350 | 33400 | 33350 | 178 |
| 544 | 20230905 | 102200 | 1570586400 | 33350 | 33400 | 33400 | 33350 | 259 |
| 545 | 20230905 | 102100 | 1561947450 | 33350 | 33350 | 33350 | 33350 | 117 |
| 546 | 20230905 | 102000 | 1558045500 | 33350 | 33350 | 33400 | 33350 | 185 |
| 547 | 20230905 | 101900 | 1551875500 | 33350 | 33350 | 33400 | 33350 | 130 |
| 548 | 20230905 | 101800 | 1547537400 | 33400 | 33350 | 33400 | 33350 | 19 |
| 549 | 20230905 | 101700 | 1546902850 | 33350 | 33350 | 33350 | 33350 | 95 |
| 550 | 20230905 | 101600 | 1543734600 | 33400 | 33350 | 33400 | 33350 | 107 |
| 551 | 20230905 | 101500 | 1540165350 | 33350 | 33350 | 33350 | 33350 | 24 |
| 552 | 20230905 | 101400 | 1539364950 | 33350 | 33400 | 33400 | 33350 | 339 |
| 553 | 20230905 | 101300 | 1528057800 | 33300 | 33350 | 33400 | 33300 | 4189 |
| 554 | 20230905 | 101200 | 1388329850 | 33300 | 33300 | 33350 | 33300 | 276 |
| 555 | 20230905 | 101100 | 1379138800 | 33300 | 33300 | 33350 | 33300 | 218 |
| 556 | 20230905 | 101000 | 1371879000 | 33300 | 33350 | 33350 | 33300 | 970 |
| 557 | 20230905 | 100900 | 1339533600 | 33350 | 33350 | 33350 | 33350 | 187 |
| 558 | 20230905 | 100800 | 1333297150 | 33350 | 33350 | 33350 | 33350 | 228 |
| 559 | 20230905 | 100700 | 1325693350 | 33400 | 33350 | 33400 | 33350 | 241 |
| 560 | 20230905 | 100600 | 1317655750 | 33350 | 33350 | 33350 | 33350 | 242 |
| 561 | 20230905 | 100500 | 1309585050 | 33350 | 33350 | 33350 | 33300 | 497 |
| 562 | 20230905 | 100400 | 1293010150 | 33350 | 33400 | 33400 | 33350 | 136 |
| 563 | 20230905 | 100300 | 1288474400 | 33350 | 33350 | 33350 | 33350 | 486 |
| 564 | 20230905 | 100200 | 1272266300 | 33350 | 33400 | 33450 | 33350 | 1852 |
| 565 | 20230905 | 100100 | 1210445800 | 33400 | 33400 | 33450 | 33400 | 666 |
| 566 | 20230905 | 100000 | 1188196000 | 33400 | 33400 | 33450 | 33400 | 500 |
| 567 | 20230905 | 095900 | 1171495400 | 33400 | 33400 | 33450 | 33400 | 163 |
| 568 | 20230905 | 095800 | 1166051000 | 33400 | 33450 | 33450 | 33400 | 248 |
| 569 | 20230905 | 095700 | 1157767350 | 33450 | 33450 | 33450 | 33450 | 435 |
| 570 | 20230905 | 095600 | 1143216600 | 33450 | 33450 | 33450 | 33450 | 308 |
| 571 | 20230905 | 095500 | 1132914000 | 33450 | 33450 | 33450 | 33450 | 228 |
| 572 | 20230905 | 095400 | 1125287400 | 33450 | 33450 | 33500 | 33450 | 264 |
| 573 | 20230905 | 095300 | 1116456550 | 33450 | 33500 | 33500 | 33450 | 1982 |
| 574 | 20230905 | 095200 | 1050072700 | 33500 | 33550 | 33550 | 33500 | 12 |
| 575 | 20230905 | 095100 | 1049670600 | 33550 | 33550 | 33550 | 33500 | 301 |
| 576 | 20230905 | 095000 | 1039581850 | 33550 | 33550 | 33550 | 33550 | 174 |
| 577 | 20230905 | 094900 | 1033744150 | 33550 | 33550 | 33550 | 33550 | 51 |
| 578 | 20230905 | 094800 | 1032033100 | 33550 | 33600 | 33600 | 33550 | 146 |
| 579 | 20230905 | 094700 | 1027134550 | 33550 | 33550 | 33550 | 33500 | 1061 |
| 580 | 20230905 | 094600 | 991540400 | 33550 | 33550 | 33550 | 33550 | 4 |
| 581 | 20230905 | 094500 | 991406200 | 33550 | 33500 | 33550 | 33500 | 103 |
| 582 | 20230905 | 094400 | 987955650 | 33550 | 33550 | 33550 | 33550 | 30 |
| 583 | 20230905 | 094300 | 986949150 | 33550 | 33500 | 33550 | 33450 | 1244 |
| 584 | 20230905 | 094200 | 945276400 | 33450 | 33500 | 33500 | 33450 | 217 |
| 585 | 20230905 | 094100 | 938007050 | 33500 | 33500 | 33500 | 33500 | 132 |
| 586 | 20230905 | 094000 | 933585050 | 33500 | 33350 | 33500 | 33350 | 1881 |
| 587 | 20230905 | 093900 | 870652850 | 33350 | 33400 | 33450 | 33350 | 591 |
| 588 | 20230905 | 093800 | 850915850 | 33400 | 33400 | 33450 | 33400 | 2410 |
| 589 | 20230905 | 093700 | 770421100 | 33400 | 33500 | 33500 | 33400 | 747 |
| 590 | 20230905 | 093600 | 745434650 | 33450 | 33500 | 33550 | 33450 | 1162 |
| 591 | 20230905 | 093500 | 706511300 | 33500 | 33500 | 33550 | 33500 | 396 |
| 592 | 20230905 | 093400 | 693245150 | 33500 | 33550 | 33600 | 33500 | 873 |
| 593 | 20230905 | 093300 | 663968200 | 33550 | 33600 | 33650 | 33550 | 1126 |
| 594 | 20230905 | 093200 | 626142000 | 33600 | 33650 | 33650 | 33600 | 51 |
| 595 | 20230905 | 093100 | 624428250 | 33650 | 33650 | 33650 | 33600 | 101 |
| 596 | 20230905 | 093000 | 621032250 | 33600 | 33600 | 33650 | 33600 | 266 |
| 597 | 20230905 | 092900 | 612087200 | 33600 | 33650 | 33650 | 33600 | 212 |
| 598 | 20230905 | 092800 | 604958200 | 33650 | 33650 | 33700 | 33650 | 96 |
| 599 | 20230905 | 092700 | 601727750 | 33700 | 33700 | 33700 | 33650 | 8 |
| 600 | 20230905 | 092600 | 601458200 | 33700 | 33600 | 33700 | 33550 | 882 |
| 601 | 20230905 | 092500 | 571806950 | 33600 | 33500 | 33600 | 33500 | 794 |
| 602 | 20230905 | 092400 | 545172500 | 33550 | 33650 | 33650 | 33500 | 1501 |
| 603 | 20230905 | 092300 | 494809700 | 33650 | 33800 | 33800 | 33650 | 2905 |
| 604 | 20230905 | 092200 | 396799050 | 33800 | 33800 | 33850 | 33800 | 411 |
| 605 | 20230905 | 092100 | 382906950 | 33800 | 33850 | 33900 | 33800 | 1118 |
| 606 | 20230905 | 092000 | 345064450 | 33900 | 33850 | 33950 | 33850 | 450 |
| 607 | 20230905 | 091900 | 329811300 | 33900 | 33900 | 33900 | 33850 | 568 |
| 608 | 20230905 | 091800 | 310561800 | 33900 | 33950 | 33950 | 33850 | 1291 |
| 609 | 20230905 | 091700 | 266769800 | 34000 | 34050 | 34050 | 33950 | 701 |
| 610 | 20230905 | 091600 | 242938950 | 34050 | 34050 | 34050 | 34050 | 377 |
| 611 | 20230905 | 091500 | 230102100 | 34050 | 34150 | 34150 | 34050 | 818 |
| 612 | 20230905 | 091400 | 202198100 | 34150 | 34150 | 34200 | 34150 | 277 |
| 613 | 20230905 | 091300 | 192738500 | 34200 | 34200 | 34200 | 34150 | 191 |
| 614 | 20230905 | 091200 | 186207100 | 34200 | 34200 | 34200 | 34150 | 352 |
| 615 | 20230905 | 091100 | 174170050 | 34200 | 34200 | 34250 | 34200 | 224 |
| 616 | 20230905 | 091000 | 166504250 | 34200 | 34200 | 34250 | 34200 | 435 |
| 617 | 20230905 | 090900 | 151617200 | 34150 | 34200 | 34200 | 34150 | 61 |
| 618 | 20230905 | 090800 | 149532550 | 34150 | 34250 | 34250 | 34150 | 99 |
| 619 | 20230905 | 090700 | 146146350 | 34250 | 34250 | 34250 | 34150 | 167 |
| 620 | 20230905 | 090600 | 140431850 | 34250 | 34200 | 34250 | 34150 | 428 |
| 621 | 20230905 | 090500 | 125799300 | 34200 | 34250 | 34250 | 34200 | 122 |
| 622 | 20230905 | 090400 | 121622350 | 34200 | 34300 | 34300 | 34150 | 302 |
| 623 | 20230905 | 090300 | 111282100 | 34150 | 34200 | 34300 | 34150 | 1309 |
| 624 | 20230905 | 090200 | 66442550 | 34200 | 34100 | 34200 | 34100 | 377 |
| 625 | 20230905 | 090100 | 53577650 | 34050 | 34000 | 34100 | 34000 | 325 |
| 626 | 20230905 | 090000 | 42517850 | 34050 | 34100 | 34100 | 33950 | 1248 |