33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 3 | 20230906 | 192400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230906 | 192300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230906 | 192200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230906 | 192100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230906 | 192000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230906 | 191900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230906 | 191800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230906 | 191700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230906 | 191600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230906 | 191500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230906 | 191400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230906 | 191300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230906 | 191200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230906 | 191100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230906 | 191000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230906 | 190900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230906 | 190800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230906 | 190700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230906 | 190600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230906 | 190500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230906 | 190400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230906 | 190300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230906 | 190200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230906 | 190100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230906 | 190000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230906 | 185900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230906 | 185800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230906 | 185700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230906 | 185600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230906 | 185500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 33 | 20230906 | 185400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230906 | 185300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230906 | 185200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230906 | 185100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230906 | 185000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230906 | 184900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230906 | 184800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230906 | 184700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230906 | 184600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230906 | 184500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230906 | 184400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230906 | 184300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230906 | 184200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230906 | 184100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230906 | 184000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230906 | 183900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230906 | 183800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230906 | 183700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230906 | 183600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230906 | 183500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230906 | 183400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230906 | 183300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230906 | 183200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230906 | 183100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230906 | 183000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230906 | 182900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230906 | 182800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230906 | 182700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230906 | 182600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230906 | 182500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 63 | 20230906 | 182400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230906 | 182300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230906 | 182200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230906 | 182100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230906 | 182000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230906 | 181900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230906 | 181800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230906 | 181700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230906 | 181600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230906 | 181500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230906 | 181400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230906 | 181300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230906 | 181200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230906 | 181100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230906 | 181000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230906 | 180900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230906 | 180800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230906 | 180700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230906 | 180600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230906 | 180500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230906 | 180400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230906 | 180300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230906 | 180200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230906 | 180100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230906 | 180000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230906 | 175900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230906 | 175800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230906 | 175700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230906 | 175600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230906 | 175500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 93 | 20230906 | 175400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230906 | 175300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230906 | 175200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230906 | 175100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230906 | 175000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230906 | 174900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230906 | 174800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230906 | 174700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230906 | 174600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230906 | 174500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230906 | 174400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230906 | 174300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230906 | 174200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230906 | 174100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230906 | 174000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230906 | 173900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230906 | 173800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230906 | 173700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230906 | 173600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230906 | 173500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230906 | 173400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230906 | 173300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230906 | 173200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230906 | 173100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230906 | 173000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230906 | 172900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230906 | 172800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230906 | 172700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230906 | 172600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230906 | 172500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 123 | 20230906 | 172400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230906 | 172300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230906 | 172200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230906 | 172100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230906 | 172000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230906 | 171900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230906 | 171800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230906 | 171700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230906 | 171600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230906 | 171500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230906 | 171400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230906 | 171300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230906 | 171200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230906 | 171100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230906 | 171000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230906 | 170900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230906 | 170800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230906 | 170700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230906 | 170600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230906 | 170500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230906 | 170400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230906 | 170300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230906 | 170200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230906 | 170100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230906 | 170000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230906 | 165900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230906 | 165800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230906 | 165700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230906 | 165600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230906 | 165500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 153 | 20230906 | 165400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230906 | 165300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230906 | 165200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230906 | 165100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230906 | 165000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230906 | 164900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230906 | 164800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230906 | 164700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230906 | 164600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230906 | 164500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230906 | 164400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230906 | 164300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230906 | 164200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230906 | 164100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230906 | 164000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230906 | 163900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230906 | 163800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230906 | 163700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230906 | 163600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230906 | 163500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230906 | 163400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230906 | 163300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230906 | 163200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230906 | 163100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230906 | 163000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230906 | 162900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230906 | 162800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230906 | 162700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230906 | 162600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230906 | 162500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 183 | 20230906 | 162400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230906 | 162300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230906 | 162200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230906 | 162100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230906 | 162000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230906 | 161900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230906 | 161800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230906 | 161700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230906 | 161600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230906 | 161500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230906 | 161400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230906 | 161300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230906 | 161200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230906 | 161100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230906 | 161000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230906 | 160900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230906 | 160800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230906 | 160700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230906 | 160600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230906 | 160500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230906 | 160400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230906 | 160300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230906 | 160200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230906 | 160100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230906 | 160000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230906 | 155900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230906 | 155800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230906 | 155700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230906 | 155600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230906 | 155500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 213 | 20230906 | 155400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230906 | 155300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230906 | 155200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230906 | 155100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230906 | 155000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230906 | 154900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230906 | 154800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230906 | 154700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230906 | 154600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230906 | 154500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230906 | 154400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230906 | 154300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20230906 | 154200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20230906 | 154100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20230906 | 154000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20230906 | 153900 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20230906 | 153800 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20230906 | 153700 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20230906 | 153600 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20230906 | 153500 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20230906 | 153400 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20230906 | 153300 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230906 | 153200 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230906 | 153100 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230906 | 153000 | 7322167750 | 33600 | 33600 | 33600 | 33600 | 5664 |
| 238 | 20230906 | 152900 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20230906 | 152800 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20230906 | 152700 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20230906 | 152600 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20230906 | 152500 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 243 | 20230906 | 152400 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20230906 | 152300 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20230906 | 152200 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20230906 | 152100 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20230906 | 152000 | 7131857350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 248 | 20230906 | 151900 | 7131857350 | 33550 | 33500 | 33650 | 33500 | 1345 |
| 249 | 20230906 | 151800 | 7086703000 | 33500 | 33550 | 33600 | 33500 | 326 |
| 250 | 20230906 | 151700 | 7075766050 | 33500 | 33500 | 33600 | 33500 | 220 |
| 251 | 20230906 | 151600 | 7068384850 | 33500 | 33550 | 33600 | 33500 | 359 |
| 252 | 20230906 | 151500 | 7056351050 | 33550 | 33500 | 33550 | 33450 | 706 |
| 253 | 20230906 | 151400 | 7032702750 | 33450 | 33600 | 33600 | 33450 | 1156 |
| 254 | 20230906 | 151300 | 6993910450 | 33550 | 33550 | 33550 | 33550 | 528 |
| 255 | 20230906 | 151200 | 6976196050 | 33500 | 33500 | 33550 | 33500 | 443 |
| 256 | 20230906 | 151100 | 6961354400 | 33500 | 33450 | 33550 | 33450 | 163 |
| 257 | 20230906 | 151000 | 6955892400 | 33550 | 33500 | 33550 | 33500 | 406 |
| 258 | 20230906 | 150900 | 6942291150 | 33500 | 33450 | 33500 | 33450 | 954 |
| 259 | 20230906 | 150800 | 6910339750 | 33450 | 33500 | 33500 | 33450 | 82 |
| 260 | 20230906 | 150700 | 6907596300 | 33500 | 33500 | 33500 | 33450 | 128 |
| 261 | 20230906 | 150600 | 6903312500 | 33550 | 33450 | 33550 | 33450 | 1507 |
| 262 | 20230906 | 150500 | 6852875300 | 33500 | 33500 | 33500 | 33450 | 243 |
| 263 | 20230906 | 150400 | 6844736800 | 33500 | 33450 | 33500 | 33450 | 69 |
| 264 | 20230906 | 150300 | 6842427250 | 33500 | 33500 | 33550 | 33450 | 220 |
| 265 | 20230906 | 150200 | 6835057600 | 33500 | 33500 | 33500 | 33500 | 32 |
| 266 | 20230906 | 150100 | 6833985600 | 33500 | 33550 | 33550 | 33500 | 77 |
| 267 | 20230906 | 150000 | 6831403900 | 33550 | 33600 | 33600 | 33550 | 430 |
| 268 | 20230906 | 145900 | 6816963750 | 33600 | 33450 | 33650 | 33450 | 5870 |
| 269 | 20230906 | 145800 | 6620205850 | 33500 | 33500 | 33500 | 33450 | 318 |
| 270 | 20230906 | 145700 | 6609564900 | 33500 | 33450 | 33500 | 33450 | 385 |
| 271 | 20230906 | 145600 | 6596682700 | 33450 | 33500 | 33550 | 33450 | 1339 |
| 272 | 20230906 | 145500 | 6551878750 | 33500 | 33550 | 33550 | 33450 | 294 |
| 273 | 20230906 | 145400 | 6542028200 | 33550 | 33450 | 33550 | 33450 | 292 |
| 274 | 20230906 | 145300 | 6532248000 | 33550 | 33500 | 33550 | 33450 | 453 |
| 275 | 20230906 | 145200 | 6517079350 | 33550 | 33550 | 33600 | 33450 | 634 |
| 276 | 20230906 | 145100 | 6495825650 | 33550 | 33550 | 33550 | 33450 | 908 |
| 277 | 20230906 | 145000 | 6465394000 | 33500 | 33550 | 33550 | 33500 | 349 |
| 278 | 20230906 | 144900 | 6453697500 | 33500 | 33450 | 33550 | 33450 | 352 |
| 279 | 20230906 | 144800 | 6441895750 | 33550 | 33450 | 33550 | 33450 | 276 |
| 280 | 20230906 | 144700 | 6432651200 | 33550 | 33450 | 33550 | 33450 | 170 |
| 281 | 20230906 | 144600 | 6426960400 | 33550 | 33500 | 33550 | 33450 | 183 |
| 282 | 20230906 | 144500 | 6420832550 | 33550 | 33500 | 33550 | 33450 | 561 |
| 283 | 20230906 | 144400 | 6402037550 | 33500 | 33450 | 33600 | 33450 | 120 |
| 284 | 20230906 | 144300 | 6398018800 | 33600 | 33500 | 33600 | 33450 | 290 |
| 285 | 20230906 | 144200 | 6388301450 | 33500 | 33500 | 33550 | 33500 | 205 |
| 286 | 20230906 | 144100 | 6381431550 | 33500 | 33600 | 33600 | 33500 | 529 |
| 287 | 20230906 | 144000 | 6363684800 | 33550 | 33500 | 33550 | 33500 | 146 |
| 288 | 20230906 | 143900 | 6358791200 | 33500 | 33500 | 33600 | 33450 | 1748 |
| 289 | 20230906 | 143800 | 6300154400 | 33450 | 33500 | 33550 | 33450 | 323 |
| 290 | 20230906 | 143700 | 6289345050 | 33550 | 33600 | 33600 | 33500 | 930 |
| 291 | 20230906 | 143600 | 6258150850 | 33600 | 33550 | 33600 | 33500 | 346 |
| 292 | 20230906 | 143500 | 6246544650 | 33500 | 33600 | 33600 | 33500 | 940 |
| 293 | 20230906 | 143400 | 6215008350 | 33550 | 33600 | 33600 | 33550 | 247 |
| 294 | 20230906 | 143300 | 6206719000 | 33600 | 33500 | 33600 | 33500 | 546 |
| 295 | 20230906 | 143200 | 6188410350 | 33550 | 33500 | 33600 | 33500 | 346 |
| 296 | 20230906 | 143100 | 6176815000 | 33500 | 33500 | 33600 | 33500 | 461 |
| 297 | 20230906 | 143000 | 6161359750 | 33600 | 33550 | 33600 | 33500 | 111 |
| 298 | 20230906 | 142900 | 6157637150 | 33500 | 33550 | 33600 | 33500 | 558 |
| 299 | 20230906 | 142800 | 6138917050 | 33550 | 33400 | 33650 | 33400 | 2241 |
| 300 | 20230906 | 142700 | 6063781650 | 33500 | 33500 | 33500 | 33400 | 1986 |
| 301 | 20230906 | 142600 | 5997330100 | 33500 | 33450 | 33500 | 33450 | 227 |
| 302 | 20230906 | 142500 | 5989734100 | 33500 | 33500 | 33500 | 33450 | 309 |
| 303 | 20230906 | 142400 | 5979387750 | 33500 | 33450 | 33550 | 33450 | 149 |
| 304 | 20230906 | 142300 | 5974400000 | 33550 | 33450 | 33550 | 33450 | 254 |
| 305 | 20230906 | 142200 | 5965895750 | 33550 | 33450 | 33550 | 33450 | 1439 |
| 306 | 20230906 | 142100 | 5917680300 | 33500 | 33550 | 33550 | 33450 | 230 |
| 307 | 20230906 | 142000 | 5909978450 | 33550 | 33450 | 33550 | 33450 | 179 |
| 308 | 20230906 | 141900 | 5903986800 | 33550 | 33550 | 33550 | 33450 | 145 |
| 309 | 20230906 | 141800 | 5899132950 | 33550 | 33550 | 33550 | 33450 | 237 |
| 310 | 20230906 | 141700 | 5891190150 | 33550 | 33450 | 33550 | 33450 | 644 |
| 311 | 20230906 | 141600 | 5869620000 | 33550 | 33500 | 33550 | 33450 | 148 |
| 312 | 20230906 | 141500 | 5864666000 | 33500 | 33500 | 33550 | 33450 | 799 |
| 313 | 20230906 | 141400 | 5837897050 | 33450 | 33450 | 33500 | 33450 | 147 |
| 314 | 20230906 | 141300 | 5832979850 | 33500 | 33450 | 33500 | 33400 | 431 |
| 315 | 20230906 | 141200 | 5818558150 | 33550 | 33550 | 33600 | 33450 | 300 |
| 316 | 20230906 | 141100 | 5808495950 | 33550 | 33450 | 33600 | 33450 | 2443 |
| 317 | 20230906 | 141000 | 5726607850 | 33450 | 33400 | 33500 | 33400 | 299 |
| 318 | 20230906 | 140900 | 5716612850 | 33500 | 33400 | 33500 | 33400 | 785 |
| 319 | 20230906 | 140800 | 5690351900 | 33500 | 33400 | 33500 | 33400 | 309 |
| 320 | 20230906 | 140700 | 5680014600 | 33500 | 33400 | 33500 | 33400 | 493 |
| 321 | 20230906 | 140600 | 5663525700 | 33400 | 33450 | 33550 | 33400 | 1737 |
| 322 | 20230906 | 140500 | 5605446250 | 33450 | 33500 | 33550 | 33450 | 1103 |
| 323 | 20230906 | 140400 | 5568502650 | 33500 | 33500 | 33500 | 33400 | 390 |
| 324 | 20230906 | 140300 | 5555454100 | 33500 | 33500 | 33500 | 33400 | 709 |
| 325 | 20230906 | 140200 | 5531740450 | 33500 | 33450 | 33500 | 33400 | 1633 |
| 326 | 20230906 | 140100 | 5477105800 | 33500 | 33450 | 33500 | 33450 | 506 |
| 327 | 20230906 | 140000 | 5460169400 | 33500 | 33450 | 33500 | 33450 | 398 |
| 328 | 20230906 | 135900 | 5446852250 | 33500 | 33450 | 33500 | 33450 | 637 |
| 329 | 20230906 | 135800 | 5425537850 | 33500 | 33450 | 33500 | 33450 | 454 |
| 330 | 20230906 | 135700 | 5410344500 | 33500 | 33450 | 33500 | 33450 | 504 |
| 331 | 20230906 | 135600 | 5393470800 | 33450 | 33450 | 33500 | 33450 | 403 |
| 332 | 20230906 | 135500 | 5379985900 | 33500 | 33500 | 33500 | 33450 | 500 |
| 333 | 20230906 | 135400 | 5363251950 | 33450 | 33450 | 33500 | 33450 | 343 |
| 334 | 20230906 | 135300 | 5351777800 | 33500 | 33500 | 33550 | 33450 | 508 |
| 335 | 20230906 | 135200 | 5334765850 | 33550 | 33500 | 33550 | 33500 | 211 |
| 336 | 20230906 | 135100 | 5327694800 | 33500 | 33500 | 33550 | 33500 | 360 |
| 337 | 20230906 | 135000 | 5315631100 | 33500 | 33500 | 33550 | 33500 | 301 |
| 338 | 20230906 | 134900 | 5305544550 | 33550 | 33500 | 33550 | 33500 | 227 |
| 339 | 20230906 | 134800 | 5297937400 | 33500 | 33550 | 33550 | 33500 | 262 |
| 340 | 20230906 | 134700 | 5289157700 | 33500 | 33550 | 33550 | 33500 | 300 |
| 341 | 20230906 | 134600 | 5279103650 | 33550 | 33500 | 33550 | 33500 | 259 |
| 342 | 20230906 | 134500 | 5270424500 | 33500 | 33500 | 33550 | 33500 | 1208 |
| 343 | 20230906 | 134400 | 5229944100 | 33500 | 33550 | 33550 | 33500 | 189 |
| 344 | 20230906 | 134300 | 5223610550 | 33550 | 33500 | 33550 | 33500 | 220 |
| 345 | 20230906 | 134200 | 5216238100 | 33550 | 33500 | 33550 | 33500 | 225 |
| 346 | 20230906 | 134100 | 5208698050 | 33500 | 33550 | 33550 | 33500 | 285 |
| 347 | 20230906 | 134000 | 5199145500 | 33500 | 33500 | 33550 | 33500 | 107 |
| 348 | 20230906 | 133900 | 5195559950 | 33500 | 33550 | 33550 | 33500 | 189 |
| 349 | 20230906 | 133800 | 5189225750 | 33550 | 33500 | 33550 | 33500 | 263 |
| 350 | 20230906 | 133700 | 5180409300 | 33550 | 33600 | 33600 | 33500 | 257 |
| 351 | 20230906 | 133600 | 5171786900 | 33500 | 33500 | 33600 | 33500 | 507 |
| 352 | 20230906 | 133500 | 5154779600 | 33600 | 33600 | 33600 | 33500 | 251 |
| 353 | 20230906 | 133400 | 5146356400 | 33600 | 33500 | 33600 | 33500 | 152 |
| 354 | 20230906 | 133300 | 5141256200 | 33500 | 33550 | 33600 | 33500 | 1660 |
| 355 | 20230906 | 133200 | 5085555550 | 33600 | 33550 | 33600 | 33550 | 270 |
| 356 | 20230906 | 133100 | 5076494300 | 33550 | 33550 | 33600 | 33550 | 292 |
| 357 | 20230906 | 133000 | 5066694450 | 33600 | 33550 | 33600 | 33550 | 502 |
| 358 | 20230906 | 132900 | 5049847250 | 33600 | 33550 | 33600 | 33550 | 110 |
| 359 | 20230906 | 132800 | 5046155150 | 33600 | 33550 | 33600 | 33550 | 72 |
| 360 | 20230906 | 132700 | 5043738800 | 33600 | 33550 | 33600 | 33550 | 266 |
| 361 | 20230906 | 132600 | 5034811500 | 33600 | 33600 | 33600 | 33550 | 134 |
| 362 | 20230906 | 132500 | 5030312400 | 33600 | 33500 | 33600 | 33500 | 833 |
| 363 | 20230906 | 132400 | 5002366850 | 33500 | 33600 | 33600 | 33500 | 996 |
| 364 | 20230906 | 132300 | 4968959050 | 33600 | 33550 | 33600 | 33500 | 538 |
| 365 | 20230906 | 132200 | 4950907650 | 33550 | 33650 | 33650 | 33550 | 272 |
| 366 | 20230906 | 132100 | 4941772300 | 33550 | 33600 | 33600 | 33550 | 254 |
| 367 | 20230906 | 132000 | 4933243100 | 33600 | 33600 | 33700 | 33500 | 1482 |
| 368 | 20230906 | 131900 | 4883476050 | 33600 | 33650 | 33650 | 33550 | 814 |
| 369 | 20230906 | 131800 | 4856140850 | 33600 | 33650 | 33650 | 33600 | 13 |
| 370 | 20230906 | 131700 | 4855703950 | 33650 | 33600 | 33650 | 33550 | 1625 |
| 371 | 20230906 | 131600 | 4801096850 | 33550 | 33650 | 33650 | 33550 | 327 |
| 372 | 20230906 | 131500 | 4790119350 | 33650 | 33600 | 33650 | 33550 | 206 |
| 373 | 20230906 | 131400 | 4783200200 | 33600 | 33600 | 33650 | 33600 | 168 |
| 374 | 20230906 | 131300 | 4777553600 | 33650 | 33600 | 33650 | 33550 | 303 |
| 375 | 20230906 | 131200 | 4767369850 | 33600 | 33600 | 33650 | 33600 | 165 |
| 376 | 20230906 | 131100 | 4761824150 | 33650 | 33600 | 33650 | 33600 | 144 |
| 377 | 20230906 | 131000 | 4756984300 | 33600 | 33600 | 33650 | 33600 | 250 |
| 378 | 20230906 | 130900 | 4748581800 | 33650 | 33600 | 33650 | 33600 | 171 |
| 379 | 20230906 | 130800 | 4742834200 | 33600 | 33600 | 33650 | 33600 | 191 |
| 380 | 20230906 | 130700 | 4736414750 | 33650 | 33600 | 33650 | 33600 | 161 |
| 381 | 20230906 | 130600 | 4731001700 | 33650 | 33600 | 33650 | 33550 | 269 |
| 382 | 20230906 | 130500 | 4721961100 | 33650 | 33600 | 33650 | 33550 | 972 |
| 383 | 20230906 | 130400 | 4689298700 | 33550 | 33600 | 33650 | 33550 | 367 |
| 384 | 20230906 | 130300 | 4676966250 | 33600 | 33600 | 33650 | 33600 | 144 |
| 385 | 20230906 | 130200 | 4672126400 | 33600 | 33600 | 33650 | 33600 | 80 |
| 386 | 20230906 | 130100 | 4669437350 | 33600 | 33600 | 33650 | 33600 | 242 |
| 387 | 20230906 | 130000 | 4661303700 | 33600 | 33600 | 33650 | 33600 | 58 |
| 388 | 20230906 | 125900 | 4659354300 | 33600 | 33600 | 33650 | 33600 | 396 |
| 389 | 20230906 | 125800 | 4646032550 | 33600 | 33600 | 33650 | 33600 | 225 |
| 390 | 20230906 | 125700 | 4638465350 | 33600 | 33600 | 33650 | 33600 | 68 |
| 391 | 20230906 | 125600 | 4636179850 | 33600 | 33600 | 33650 | 33600 | 123 |
| 392 | 20230906 | 125500 | 4632045800 | 33600 | 33600 | 33650 | 33600 | 103 |
| 393 | 20230906 | 125400 | 4628583750 | 33600 | 33650 | 33650 | 33600 | 143 |
| 394 | 20230906 | 125300 | 4623777050 | 33650 | 33650 | 33650 | 33600 | 228 |
| 395 | 20230906 | 125200 | 4616107500 | 33550 | 33650 | 33650 | 33550 | 876 |
| 396 | 20230906 | 125100 | 4586657950 | 33600 | 33650 | 33650 | 33600 | 124 |
| 397 | 20230906 | 125000 | 4582489050 | 33600 | 33600 | 33600 | 33600 | 121 |
| 398 | 20230906 | 124900 | 4578423450 | 33600 | 33600 | 33650 | 33550 | 125 |
| 399 | 20230906 | 124800 | 4574224900 | 33600 | 33550 | 33650 | 33550 | 140 |
| 400 | 20230906 | 124700 | 4569522600 | 33550 | 33550 | 33650 | 33550 | 478 |
| 401 | 20230906 | 124600 | 4553464100 | 33550 | 33550 | 33600 | 33500 | 119 |
| 402 | 20230906 | 124500 | 4549473000 | 33600 | 33600 | 33600 | 33500 | 208 |
| 403 | 20230906 | 124400 | 4542492900 | 33600 | 33550 | 33600 | 33500 | 1069 |
| 404 | 20230906 | 124300 | 4506629400 | 33600 | 33550 | 33600 | 33550 | 644 |
| 405 | 20230906 | 124200 | 4485007750 | 33550 | 33550 | 33600 | 33550 | 369 |
| 406 | 20230906 | 124100 | 4472624200 | 33550 | 33550 | 33600 | 33550 | 80 |
| 407 | 20230906 | 124000 | 4469939150 | 33600 | 33550 | 33600 | 33550 | 138 |
| 408 | 20230906 | 123900 | 4465307800 | 33600 | 33550 | 33600 | 33550 | 212 |
| 409 | 20230906 | 123800 | 4458192050 | 33550 | 33550 | 33600 | 33550 | 216 |
| 410 | 20230906 | 123700 | 4450940150 | 33550 | 33550 | 33600 | 33550 | 292 |
| 411 | 20230906 | 123600 | 4441132900 | 33600 | 33600 | 33600 | 33550 | 811 |
| 412 | 20230906 | 123500 | 4413913650 | 33550 | 33550 | 33600 | 33550 | 207 |
| 413 | 20230906 | 123400 | 4406963100 | 33600 | 33650 | 33650 | 33550 | 870 |
| 414 | 20230906 | 123300 | 4377720000 | 33600 | 33600 | 33650 | 33600 | 257 |
| 415 | 20230906 | 123200 | 4369083600 | 33600 | 33600 | 33600 | 33600 | 248 |
| 416 | 20230906 | 123100 | 4360750800 | 33600 | 33600 | 33600 | 33600 | 105 |
| 417 | 20230906 | 123000 | 4357222800 | 33600 | 33600 | 33650 | 33600 | 182 |
| 418 | 20230906 | 122900 | 4351107350 | 33600 | 33600 | 33600 | 33600 | 500 |
| 419 | 20230906 | 122800 | 4334307350 | 33600 | 33600 | 33600 | 33600 | 126 |
| 420 | 20230906 | 122700 | 4330073750 | 33650 | 33600 | 33650 | 33600 | 520 |
| 421 | 20230906 | 122600 | 4312596200 | 33600 | 33600 | 33650 | 33600 | 161 |
| 422 | 20230906 | 122500 | 4307185100 | 33600 | 33600 | 33650 | 33600 | 326 |
| 423 | 20230906 | 122400 | 4296228100 | 33600 | 33600 | 33650 | 33600 | 598 |
| 424 | 20230906 | 122300 | 4276111750 | 33600 | 33600 | 33650 | 33600 | 217 |
| 425 | 20230906 | 122200 | 4268818100 | 33650 | 33650 | 33650 | 33600 | 95 |
| 426 | 20230906 | 122100 | 4265625050 | 33600 | 33600 | 33650 | 33600 | 60 |
| 427 | 20230906 | 122000 | 4263608550 | 33650 | 33600 | 33650 | 33600 | 165 |
| 428 | 20230906 | 121900 | 4258060200 | 33650 | 33600 | 33650 | 33600 | 69 |
| 429 | 20230906 | 121800 | 4255741050 | 33650 | 33600 | 33650 | 33600 | 49 |
| 430 | 20230906 | 121700 | 4254094100 | 33650 | 33650 | 33650 | 33600 | 190 |
| 431 | 20230906 | 121600 | 4247706750 | 33600 | 33600 | 33650 | 33600 | 99 |
| 432 | 20230906 | 121500 | 4244380050 | 33600 | 33600 | 33600 | 33600 | 23 |
| 433 | 20230906 | 121400 | 4243607250 | 33600 | 33650 | 33700 | 33600 | 144 |
| 434 | 20230906 | 121300 | 4238760700 | 33650 | 33650 | 33650 | 33600 | 137 |
| 435 | 20230906 | 121200 | 4234150900 | 33650 | 33600 | 33650 | 33600 | 409 |
| 436 | 20230906 | 121100 | 4220389650 | 33600 | 33600 | 33650 | 33600 | 32 |
| 437 | 20230906 | 121000 | 4219313700 | 33600 | 33650 | 33650 | 33600 | 44 |
| 438 | 20230906 | 120900 | 4217834500 | 33800 | 33600 | 33800 | 33600 | 1424 |
| 439 | 20230906 | 120800 | 4169792150 | 33650 | 33550 | 33650 | 33550 | 239 |
| 440 | 20230906 | 120700 | 4161762600 | 33650 | 33650 | 33650 | 33600 | 427 |
| 441 | 20230906 | 120600 | 4147409400 | 33600 | 33600 | 33600 | 33600 | 84 |
| 442 | 20230906 | 120500 | 4144587000 | 33600 | 33650 | 33700 | 33600 | 579 |
| 443 | 20230906 | 120400 | 4125110350 | 33700 | 33600 | 33700 | 33550 | 282 |
| 444 | 20230906 | 120300 | 4115627300 | 33550 | 33550 | 33700 | 33550 | 572 |
| 445 | 20230906 | 120200 | 4096409650 | 33550 | 33550 | 33700 | 33500 | 849 |
| 446 | 20230906 | 120100 | 4067879850 | 33600 | 33600 | 33600 | 33550 | 201 |
| 447 | 20230906 | 120000 | 4061133650 | 33600 | 33550 | 33600 | 33550 | 181 |
| 448 | 20230906 | 115900 | 4055059050 | 33550 | 33600 | 33600 | 33550 | 85 |
| 449 | 20230906 | 115800 | 4052205700 | 33550 | 33550 | 33600 | 33550 | 78 |
| 450 | 20230906 | 115700 | 4049588500 | 33550 | 33500 | 33600 | 33500 | 305 |
| 451 | 20230906 | 115600 | 4039356700 | 33600 | 33600 | 33600 | 33500 | 364 |
| 452 | 20230906 | 115500 | 4027141750 | 33500 | 33500 | 33600 | 33500 | 344 |
| 453 | 20230906 | 115400 | 4015601150 | 33500 | 33550 | 33600 | 33500 | 255 |
| 454 | 20230906 | 115300 | 4007046950 | 33550 | 33550 | 33600 | 33550 | 62 |
| 455 | 20230906 | 115200 | 4004965950 | 33550 | 33550 | 33600 | 33550 | 111 |
| 456 | 20230906 | 115100 | 4001240800 | 33500 | 33500 | 33600 | 33500 | 157 |
| 457 | 20230906 | 115000 | 3995975150 | 33600 | 33600 | 33650 | 33500 | 324 |
| 458 | 20230906 | 114900 | 3985099600 | 33650 | 33550 | 33650 | 33550 | 232 |
| 459 | 20230906 | 114800 | 3977308550 | 33550 | 33550 | 33650 | 33550 | 1382 |
| 460 | 20230906 | 114700 | 3930874750 | 33550 | 33550 | 33600 | 33550 | 63 |
| 461 | 20230906 | 114600 | 3928760500 | 33550 | 33600 | 33600 | 33550 | 186 |
| 462 | 20230906 | 114500 | 3922516850 | 33550 | 33550 | 33550 | 33550 | 177 |
| 463 | 20230906 | 114400 | 3916578500 | 33550 | 33600 | 33600 | 33550 | 252 |
| 464 | 20230906 | 114300 | 3908121650 | 33550 | 33600 | 33600 | 33550 | 221 |
| 465 | 20230906 | 114200 | 3900701500 | 33550 | 33600 | 33600 | 33550 | 1307 |
| 466 | 20230906 | 114100 | 3856821450 | 33600 | 33600 | 33600 | 33600 | 88 |
| 467 | 20230906 | 114000 | 3853864650 | 33600 | 33600 | 33650 | 33600 | 196 |
| 468 | 20230906 | 113900 | 3847278750 | 33600 | 33600 | 33600 | 33600 | 211 |
| 469 | 20230906 | 113800 | 3840189150 | 33600 | 33600 | 33650 | 33600 | 168 |
| 470 | 20230906 | 113700 | 3834544300 | 33600 | 33600 | 33650 | 33600 | 109 |
| 471 | 20230906 | 113600 | 3830881600 | 33600 | 33600 | 33650 | 33600 | 122 |
| 472 | 20230906 | 113500 | 3826782350 | 33600 | 33600 | 33650 | 33600 | 81 |
| 473 | 20230906 | 113400 | 3824060350 | 33650 | 33600 | 33650 | 33600 | 225 |
| 474 | 20230906 | 113300 | 3816497750 | 33650 | 33650 | 33650 | 33600 | 286 |
| 475 | 20230906 | 113200 | 3806878350 | 33600 | 33600 | 33600 | 33600 | 140 |
| 476 | 20230906 | 113100 | 3802174350 | 33600 | 33600 | 33600 | 33550 | 1187 |
| 477 | 20230906 | 113000 | 3762310200 | 33600 | 33650 | 33650 | 33550 | 665 |
| 478 | 20230906 | 112900 | 3739969450 | 33600 | 33600 | 33650 | 33600 | 153 |
| 479 | 20230906 | 112800 | 3734828300 | 33600 | 33600 | 33600 | 33600 | 89 |
| 480 | 20230906 | 112700 | 3731837900 | 33600 | 33550 | 33600 | 33550 | 1066 |
| 481 | 20230906 | 112600 | 3696022750 | 33600 | 33600 | 33600 | 33550 | 93 |
| 482 | 20230906 | 112500 | 3692901150 | 33550 | 33550 | 33600 | 33550 | 549 |
| 483 | 20230906 | 112400 | 3674471900 | 33550 | 33550 | 33600 | 33550 | 232 |
| 484 | 20230906 | 112300 | 3666688150 | 33550 | 33600 | 33600 | 33550 | 272 |
| 485 | 20230906 | 112200 | 3657562250 | 33550 | 33550 | 33550 | 33550 | 124 |
| 486 | 20230906 | 112100 | 3653402050 | 33600 | 33600 | 33600 | 33550 | 823 |
| 487 | 20230906 | 112000 | 3625782250 | 33600 | 33600 | 33600 | 33550 | 294 |
| 488 | 20230906 | 111900 | 3615912950 | 33600 | 33600 | 33600 | 33550 | 169 |
| 489 | 20230906 | 111800 | 3610240750 | 33550 | 33550 | 33550 | 33550 | 191 |
| 490 | 20230906 | 111700 | 3603832700 | 33550 | 33550 | 33550 | 33550 | 165 |
| 491 | 20230906 | 111600 | 3598296950 | 33550 | 33650 | 33650 | 33550 | 1073 |
| 492 | 20230906 | 111500 | 3562254700 | 33600 | 33600 | 33600 | 33600 | 174 |
| 493 | 20230906 | 111400 | 3556408300 | 33600 | 33600 | 33600 | 33600 | 160 |
| 494 | 20230906 | 111300 | 3551032300 | 33600 | 33600 | 33650 | 33600 | 279 |
| 495 | 20230906 | 111200 | 3541657450 | 33600 | 33650 | 33700 | 33600 | 735 |
| 496 | 20230906 | 111100 | 3516945000 | 33650 | 33650 | 33650 | 33650 | 338 |
| 497 | 20230906 | 111000 | 3505571300 | 33650 | 33650 | 33650 | 33650 | 158 |
| 498 | 20230906 | 110900 | 3500254600 | 33650 | 33650 | 33700 | 33650 | 476 |
| 499 | 20230906 | 110800 | 3484217350 | 33700 | 33700 | 33700 | 33650 | 302 |
| 500 | 20230906 | 110700 | 3474046050 | 33700 | 33650 | 33700 | 33650 | 230 |
| 501 | 20230906 | 110600 | 3466303650 | 33650 | 33700 | 33700 | 33650 | 294 |
| 502 | 20230906 | 110500 | 3456398400 | 33700 | 33700 | 33750 | 33650 | 404 |
| 503 | 20230906 | 110400 | 3442785550 | 33700 | 33700 | 33700 | 33700 | 626 |
| 504 | 20230906 | 110300 | 3421689350 | 33700 | 33700 | 33700 | 33700 | 145 |
| 505 | 20230906 | 110200 | 3416802850 | 33700 | 33750 | 33750 | 33700 | 231 |
| 506 | 20230906 | 110100 | 3409018100 | 33750 | 33700 | 33750 | 33700 | 223 |
| 507 | 20230906 | 110000 | 3401500050 | 33700 | 33600 | 33700 | 33600 | 664 |
| 508 | 20230906 | 105900 | 3379157800 | 33600 | 33650 | 33650 | 33600 | 401 |
| 509 | 20230906 | 105800 | 3365669400 | 33600 | 33650 | 33650 | 33600 | 137 |
| 510 | 20230906 | 105700 | 3361065950 | 33600 | 33650 | 33650 | 33600 | 248 |
| 511 | 20230906 | 105600 | 3352723750 | 33650 | 33600 | 33650 | 33600 | 92 |
| 512 | 20230906 | 105500 | 3349632450 | 33600 | 33650 | 33650 | 33600 | 69 |
| 513 | 20230906 | 105400 | 3347313700 | 33600 | 33600 | 33650 | 33550 | 823 |
| 514 | 20230906 | 105300 | 3319664700 | 33550 | 33550 | 33550 | 33550 | 102 |
| 515 | 20230906 | 105200 | 3316242600 | 33550 | 33600 | 33600 | 33550 | 1140 |
| 516 | 20230906 | 105100 | 3277948850 | 33550 | 33650 | 33650 | 33550 | 903 |
| 517 | 20230906 | 105000 | 3247620050 | 33600 | 33650 | 33650 | 33600 | 183 |
| 518 | 20230906 | 104900 | 3241463900 | 33650 | 33600 | 33650 | 33600 | 96 |
| 519 | 20230906 | 104800 | 3238238150 | 33600 | 33650 | 33650 | 33600 | 422 |
| 520 | 20230906 | 104700 | 3224043850 | 33600 | 33600 | 33650 | 33600 | 87 |
| 521 | 20230906 | 104600 | 3221120400 | 33600 | 33600 | 33650 | 33600 | 1335 |
| 522 | 20230906 | 104500 | 3176254400 | 33600 | 33600 | 33600 | 33600 | 117 |
| 523 | 20230906 | 104400 | 3172323200 | 33600 | 33700 | 33700 | 33600 | 739 |
| 524 | 20230906 | 104300 | 3147461850 | 33650 | 33650 | 33700 | 33650 | 109 |
| 525 | 20230906 | 104200 | 3143793850 | 33700 | 33650 | 33700 | 33650 | 155 |
| 526 | 20230906 | 104100 | 3138576900 | 33650 | 33700 | 33700 | 33650 | 267 |
| 527 | 20230906 | 104000 | 3129583150 | 33650 | 33650 | 33700 | 33650 | 100 |
| 528 | 20230906 | 103900 | 3126217900 | 33650 | 33650 | 33700 | 33650 | 116 |
| 529 | 20230906 | 103800 | 3122314450 | 33650 | 33700 | 33700 | 33650 | 475 |
| 530 | 20230906 | 103700 | 3106311450 | 33650 | 33650 | 33650 | 33650 | 146 |
| 531 | 20230906 | 103600 | 3101398550 | 33700 | 33650 | 33700 | 33650 | 135 |
| 532 | 20230906 | 103500 | 3096855000 | 33650 | 33650 | 33650 | 33650 | 196 |
| 533 | 20230906 | 103400 | 3090259600 | 33650 | 33650 | 33700 | 33650 | 416 |
| 534 | 20230906 | 103300 | 3076259650 | 33650 | 33650 | 33700 | 33650 | 73 |
| 535 | 20230906 | 103200 | 3073800750 | 33650 | 33700 | 33800 | 33650 | 786 |
| 536 | 20230906 | 103100 | 3047272600 | 33700 | 33650 | 33700 | 33650 | 70 |
| 537 | 20230906 | 103000 | 3044914950 | 33650 | 33650 | 33700 | 33650 | 413 |
| 538 | 20230906 | 102900 | 3031001950 | 33600 | 33600 | 33650 | 33600 | 184 |
| 539 | 20230906 | 102800 | 3024816000 | 33600 | 33550 | 33650 | 33550 | 475 |
| 540 | 20230906 | 102700 | 3008856300 | 33550 | 33550 | 33600 | 33550 | 361 |
| 541 | 20230906 | 102600 | 2996728700 | 33550 | 33600 | 33600 | 33550 | 1736 |
| 542 | 20230906 | 102500 | 2938407200 | 33600 | 33550 | 33600 | 33550 | 207 |
| 543 | 20230906 | 102400 | 2931462300 | 33550 | 33550 | 33550 | 33550 | 310 |
| 544 | 20230906 | 102300 | 2921061800 | 33550 | 33600 | 33600 | 33550 | 244 |
| 545 | 20230906 | 102200 | 2912873600 | 33550 | 33600 | 33600 | 33550 | 541 |
| 546 | 20230906 | 102100 | 2894705150 | 33550 | 33550 | 33550 | 33550 | 278 |
| 547 | 20230906 | 102000 | 2885378250 | 33550 | 33550 | 33550 | 33550 | 430 |
| 548 | 20230906 | 101900 | 2870951750 | 33550 | 33600 | 33600 | 33550 | 334 |
| 549 | 20230906 | 101800 | 2859745800 | 33550 | 33600 | 33600 | 33550 | 758 |
| 550 | 20230906 | 101700 | 2834296950 | 33550 | 33600 | 33600 | 33550 | 302 |
| 551 | 20230906 | 101600 | 2824164750 | 33550 | 33550 | 33600 | 33550 | 1142 |
| 552 | 20230906 | 101500 | 2785838050 | 33600 | 33550 | 33650 | 33550 | 660 |
| 553 | 20230906 | 101400 | 2763669850 | 33550 | 33600 | 33650 | 33550 | 1279 |
| 554 | 20230906 | 101300 | 2720715750 | 33550 | 33650 | 33650 | 33550 | 3153 |
| 555 | 20230906 | 101200 | 2614705150 | 33650 | 33700 | 33700 | 33650 | 141 |
| 556 | 20230906 | 101100 | 2609960350 | 33700 | 33700 | 33700 | 33650 | 441 |
| 557 | 20230906 | 101000 | 2595113100 | 33650 | 33650 | 33700 | 33650 | 268 |
| 558 | 20230906 | 100900 | 2586094750 | 33650 | 33650 | 33650 | 33650 | 105 |
| 559 | 20230906 | 100800 | 2582561500 | 33650 | 33650 | 33700 | 33600 | 1166 |
| 560 | 20230906 | 100700 | 2543333850 | 33650 | 33650 | 33700 | 33650 | 803 |
| 561 | 20230906 | 100600 | 2516304800 | 33650 | 33700 | 33750 | 33650 | 820 |
| 562 | 20230906 | 100500 | 2488674050 | 33700 | 33700 | 33750 | 33650 | 501 |
| 563 | 20230906 | 100400 | 2471805300 | 33700 | 33750 | 33750 | 33650 | 2520 |
| 564 | 20230906 | 100300 | 2386902750 | 33700 | 33700 | 33750 | 33700 | 423 |
| 565 | 20230906 | 100200 | 2372646050 | 33700 | 33700 | 33750 | 33700 | 826 |
| 566 | 20230906 | 100100 | 2344782050 | 33700 | 33700 | 33750 | 33700 | 268 |
| 567 | 20230906 | 100000 | 2335750100 | 33750 | 33700 | 33750 | 33700 | 212 |
| 568 | 20230906 | 095900 | 2328605650 | 33700 | 33700 | 33750 | 33700 | 223 |
| 569 | 20230906 | 095800 | 2321090500 | 33700 | 33800 | 33800 | 33700 | 983 |
| 570 | 20230906 | 095700 | 2287920800 | 33750 | 33750 | 33800 | 33750 | 207 |
| 571 | 20230906 | 095600 | 2280932400 | 33800 | 33700 | 33800 | 33700 | 621 |
| 572 | 20230906 | 095500 | 2259964350 | 33700 | 33700 | 33800 | 33650 | 740 |
| 573 | 20230906 | 095400 | 2235033750 | 33800 | 33750 | 33800 | 33700 | 854 |
| 574 | 20230906 | 095300 | 2206227800 | 33750 | 33750 | 33750 | 33650 | 919 |
| 575 | 20230906 | 095200 | 2175252850 | 33700 | 33700 | 33750 | 33650 | 1032 |
| 576 | 20230906 | 095100 | 2140465750 | 33700 | 33800 | 33850 | 33700 | 1877 |
| 577 | 20230906 | 095000 | 2077158850 | 33800 | 33850 | 33850 | 33800 | 415 |
| 578 | 20230906 | 094900 | 2063128500 | 33850 | 33850 | 33900 | 33800 | 325 |
| 579 | 20230906 | 094800 | 2052128750 | 33850 | 33900 | 33900 | 33850 | 328 |
| 580 | 20230906 | 094700 | 2041016600 | 33900 | 33900 | 33950 | 33900 | 453 |
| 581 | 20230906 | 094600 | 2025659350 | 33900 | 33900 | 33950 | 33900 | 255 |
| 582 | 20230906 | 094500 | 2017014750 | 33900 | 33950 | 33950 | 33900 | 593 |
| 583 | 20230906 | 094400 | 1996899950 | 33900 | 33900 | 33950 | 33900 | 289 |
| 584 | 20230906 | 094300 | 1987098350 | 33900 | 33900 | 33950 | 33850 | 604 |
| 585 | 20230906 | 094200 | 1966637350 | 33850 | 33850 | 33950 | 33850 | 235 |
| 586 | 20230906 | 094100 | 1958677450 | 33900 | 33900 | 33950 | 33900 | 991 |
| 587 | 20230906 | 094000 | 1925069900 | 33950 | 33950 | 33950 | 33900 | 724 |
| 588 | 20230906 | 093900 | 1900513050 | 33950 | 34000 | 34000 | 33900 | 1283 |
| 589 | 20230906 | 093800 | 1856959600 | 34000 | 33950 | 34000 | 33950 | 387 |
| 590 | 20230906 | 093700 | 1843820550 | 34000 | 34050 | 34150 | 33950 | 1391 |
| 591 | 20230906 | 093600 | 1796493850 | 34100 | 34100 | 34100 | 34050 | 730 |
| 592 | 20230906 | 093500 | 1771603750 | 34100 | 34100 | 34150 | 34100 | 358 |
| 593 | 20230906 | 093400 | 1759395700 | 34100 | 34050 | 34150 | 34050 | 203 |
| 594 | 20230906 | 093300 | 1752473850 | 34050 | 34150 | 34150 | 34050 | 1271 |
| 595 | 20230906 | 093200 | 1709108800 | 34100 | 34100 | 34150 | 34100 | 265 |
| 596 | 20230906 | 093100 | 1700072000 | 34050 | 34100 | 34100 | 34050 | 848 |
| 597 | 20230906 | 093000 | 1671159150 | 34050 | 34050 | 34100 | 34050 | 355 |
| 598 | 20230906 | 092900 | 1659071200 | 34050 | 34050 | 34100 | 34050 | 248 |
| 599 | 20230906 | 092800 | 1650626500 | 34050 | 34150 | 34150 | 34050 | 781 |
| 600 | 20230906 | 092700 | 1623978250 | 34150 | 34150 | 34200 | 34150 | 571 |
| 601 | 20230906 | 092600 | 1604460250 | 34150 | 34200 | 34200 | 34150 | 1680 |
| 602 | 20230906 | 092500 | 1547056000 | 34200 | 34200 | 34250 | 34200 | 471 |
| 603 | 20230906 | 092400 | 1530934250 | 34200 | 34200 | 34250 | 34200 | 214 |
| 604 | 20230906 | 092300 | 1523613800 | 34200 | 34200 | 34250 | 34200 | 319 |
| 605 | 20230906 | 092200 | 1512703450 | 34200 | 34100 | 34200 | 34100 | 1768 |
| 606 | 20230906 | 092100 | 1452312250 | 34100 | 34100 | 34150 | 34100 | 686 |
| 607 | 20230906 | 092000 | 1428917750 | 34100 | 33950 | 34150 | 33950 | 1468 |
| 608 | 20230906 | 091900 | 1378935250 | 34000 | 34100 | 34100 | 33950 | 961 |
| 609 | 20230906 | 091800 | 1346234250 | 34100 | 34100 | 34100 | 34100 | 1317 |
| 610 | 20230906 | 091700 | 1301324550 | 34050 | 34100 | 34100 | 34050 | 551 |
| 611 | 20230906 | 091600 | 1282551000 | 34050 | 34100 | 34100 | 34050 | 145 |
| 612 | 20230906 | 091500 | 1277612700 | 34050 | 34050 | 34100 | 34050 | 128 |
| 613 | 20230906 | 091400 | 1273253400 | 34050 | 34150 | 34150 | 34050 | 439 |
| 614 | 20230906 | 091300 | 1258286100 | 34200 | 34200 | 34200 | 34000 | 1596 |
| 615 | 20230906 | 091200 | 1203752250 | 34150 | 34250 | 34250 | 34000 | 1375 |
| 616 | 20230906 | 091100 | 1156831300 | 34250 | 34350 | 34400 | 34250 | 2906 |
| 617 | 20230906 | 091000 | 1057175950 | 34350 | 34400 | 34500 | 34350 | 5439 |
| 618 | 20230906 | 090900 | 869958300 | 34400 | 34150 | 34400 | 34100 | 5071 |
| 619 | 20230906 | 090800 | 696320950 | 34150 | 34100 | 34200 | 34050 | 2815 |
| 620 | 20230906 | 090700 | 600220350 | 34050 | 34000 | 34100 | 34000 | 2111 |
| 621 | 20230906 | 090600 | 528356200 | 33950 | 33900 | 34000 | 33900 | 966 |
| 622 | 20230906 | 090500 | 495533250 | 33900 | 33900 | 33950 | 33850 | 1747 |
| 623 | 20230906 | 090400 | 436320950 | 33850 | 33850 | 33900 | 33850 | 299 |
| 624 | 20230906 | 090300 | 426199750 | 33850 | 33950 | 34000 | 33800 | 1686 |
| 625 | 20230906 | 090200 | 369061550 | 33950 | 33700 | 33950 | 33700 | 4188 |
| 626 | 20230906 | 090100 | 227369950 | 33650 | 33750 | 33800 | 33650 | 3704 |
| 627 | 20230906 | 090000 | 102406850 | 33700 | 33700 | 33750 | 33650 | 3039 |