34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 3 | 20230905 | 192700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20230905 | 192600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20230905 | 192500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20230905 | 192400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20230905 | 192300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20230905 | 192200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20230905 | 192100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20230905 | 192000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20230905 | 191900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20230905 | 191800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20230905 | 191700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20230905 | 191600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20230905 | 191500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20230905 | 191400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20230905 | 191300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20230905 | 191200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20230905 | 191100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20230905 | 191000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20230905 | 190900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20230905 | 190800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20230905 | 190700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20230905 | 190600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20230905 | 190500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20230905 | 190400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20230905 | 190300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20230905 | 190200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20230905 | 190100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20230905 | 190000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20230905 | 185900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20230905 | 185800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 33 | 20230905 | 185700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20230905 | 185600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20230905 | 185500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20230905 | 185400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20230905 | 185300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20230905 | 185200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20230905 | 185100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20230905 | 185000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20230905 | 184900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20230905 | 184800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20230905 | 184700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20230905 | 184600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20230905 | 184500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20230905 | 184400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20230905 | 184300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20230905 | 184200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20230905 | 184100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20230905 | 184000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20230905 | 183900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20230905 | 183800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20230905 | 183700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20230905 | 183600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20230905 | 183500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20230905 | 183400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20230905 | 183300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20230905 | 183200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20230905 | 183100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20230905 | 183000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20230905 | 182900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20230905 | 182800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 63 | 20230905 | 182700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20230905 | 182600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20230905 | 182500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20230905 | 182400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20230905 | 182300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20230905 | 182200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20230905 | 182100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20230905 | 182000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20230905 | 181900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20230905 | 181800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20230905 | 181700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20230905 | 181600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20230905 | 181500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20230905 | 181400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20230905 | 181300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20230905 | 181200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20230905 | 181100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20230905 | 181000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20230905 | 180900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20230905 | 180800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20230905 | 180700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20230905 | 180600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20230905 | 180500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20230905 | 180400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20230905 | 180300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20230905 | 180200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20230905 | 180100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20230905 | 180000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20230905 | 175900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20230905 | 175800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 93 | 20230905 | 175700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20230905 | 175600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20230905 | 175500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20230905 | 175400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20230905 | 175300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20230905 | 175200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20230905 | 175100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20230905 | 175000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20230905 | 174900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20230905 | 174800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20230905 | 174700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20230905 | 174600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20230905 | 174500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20230905 | 174400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20230905 | 174300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20230905 | 174200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20230905 | 174100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20230905 | 174000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20230905 | 173900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20230905 | 173800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20230905 | 173700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20230905 | 173600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20230905 | 173500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20230905 | 173400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20230905 | 173300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20230905 | 173200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20230905 | 173100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20230905 | 173000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20230905 | 172900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20230905 | 172800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 123 | 20230905 | 172700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20230905 | 172600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20230905 | 172500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20230905 | 172400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20230905 | 172300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20230905 | 172200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20230905 | 172100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20230905 | 172000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20230905 | 171900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20230905 | 171800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20230905 | 171700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20230905 | 171600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20230905 | 171500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20230905 | 171400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20230905 | 171300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20230905 | 171200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20230905 | 171100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20230905 | 171000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20230905 | 170900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20230905 | 170800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20230905 | 170700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20230905 | 170600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20230905 | 170500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20230905 | 170400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20230905 | 170300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20230905 | 170200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20230905 | 170100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20230905 | 170000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20230905 | 165900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20230905 | 165800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 153 | 20230905 | 165700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20230905 | 165600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20230905 | 165500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20230905 | 165400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20230905 | 165300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20230905 | 165200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20230905 | 165100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20230905 | 165000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20230905 | 164900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20230905 | 164800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20230905 | 164700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20230905 | 164600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20230905 | 164500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20230905 | 164400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20230905 | 164300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20230905 | 164200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20230905 | 164100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20230905 | 164000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20230905 | 163900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20230905 | 163800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20230905 | 163700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20230905 | 163600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20230905 | 163500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20230905 | 163400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20230905 | 163300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20230905 | 163200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20230905 | 163100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20230905 | 163000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20230905 | 162900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20230905 | 162800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 183 | 20230905 | 162700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20230905 | 162600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20230905 | 162500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20230905 | 162400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20230905 | 162300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20230905 | 162200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20230905 | 162100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20230905 | 162000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20230905 | 161900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20230905 | 161800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20230905 | 161700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20230905 | 161600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20230905 | 161500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20230905 | 161400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20230905 | 161300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20230905 | 161200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20230905 | 161100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20230905 | 161000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20230905 | 160900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20230905 | 160800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20230905 | 160700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20230905 | 160600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20230905 | 160500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20230905 | 160400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20230905 | 160300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20230905 | 160200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20230905 | 160100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20230905 | 160000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20230905 | 155900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20230905 | 155800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 213 | 20230905 | 155700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20230905 | 155600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20230905 | 155500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20230905 | 155400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20230905 | 155300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20230905 | 155200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20230905 | 155100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20230905 | 155000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20230905 | 154900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20230905 | 154800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20230905 | 154700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20230905 | 154600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20230905 | 154500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 226 | 20230905 | 154400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 227 | 20230905 | 154300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 228 | 20230905 | 154200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 229 | 20230905 | 154100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 230 | 20230905 | 154000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 231 | 20230905 | 153900 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 232 | 20230905 | 153800 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 233 | 20230905 | 153700 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 234 | 20230905 | 153600 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 235 | 20230905 | 153500 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 236 | 20230905 | 153400 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 237 | 20230905 | 153300 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 238 | 20230905 | 153200 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 239 | 20230905 | 153100 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 240 | 20230905 | 153000 | 25283599700 | 30800 | 30800 | 30800 | 30800 | 18399 |
| 241 | 20230905 | 152900 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 242 | 20230905 | 152800 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 243 | 20230905 | 152700 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 244 | 20230905 | 152600 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 245 | 20230905 | 152500 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 246 | 20230905 | 152400 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 247 | 20230905 | 152300 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 248 | 20230905 | 152200 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 249 | 20230905 | 152100 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 250 | 20230905 | 152000 | 24716910500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 251 | 20230905 | 151900 | 24716910500 | 30850 | 30800 | 30850 | 30800 | 2189 |
| 252 | 20230905 | 151800 | 24649452400 | 30800 | 30850 | 30850 | 30800 | 952 |
| 253 | 20230905 | 151700 | 24620108850 | 30850 | 30800 | 30850 | 30800 | 1417 |
| 254 | 20230905 | 151600 | 24576410750 | 30850 | 30800 | 30850 | 30800 | 2358 |
| 255 | 20230905 | 151500 | 24503769950 | 30800 | 30850 | 30850 | 30800 | 2131 |
| 256 | 20230905 | 151400 | 24438130900 | 30800 | 30850 | 30850 | 30800 | 1828 |
| 257 | 20230905 | 151300 | 24381819600 | 30850 | 30800 | 30850 | 30800 | 768 |
| 258 | 20230905 | 151200 | 24358155550 | 30850 | 30800 | 30850 | 30800 | 435 |
| 259 | 20230905 | 151100 | 24344750450 | 30800 | 30850 | 30850 | 30800 | 683 |
| 260 | 20230905 | 151000 | 24323686650 | 30850 | 30800 | 30850 | 30750 | 1145 |
| 261 | 20230905 | 150900 | 24288418250 | 30800 | 30800 | 30800 | 30750 | 3179 |
| 262 | 20230905 | 150800 | 24190510900 | 30800 | 30850 | 30850 | 30750 | 5732 |
| 263 | 20230905 | 150700 | 24013973800 | 30850 | 30850 | 30850 | 30800 | 1325 |
| 264 | 20230905 | 150600 | 23973149200 | 30850 | 30800 | 30850 | 30800 | 2489 |
| 265 | 20230905 | 150500 | 23896448150 | 30850 | 30850 | 30850 | 30800 | 988 |
| 266 | 20230905 | 150400 | 23865991050 | 30800 | 30800 | 30850 | 30800 | 1855 |
| 267 | 20230905 | 150300 | 23808831300 | 30800 | 30850 | 30850 | 30800 | 1296 |
| 268 | 20230905 | 150200 | 23768868450 | 30800 | 30850 | 30850 | 30800 | 896 |
| 269 | 20230905 | 150100 | 23741245950 | 30800 | 30800 | 30850 | 30800 | 1204 |
| 270 | 20230905 | 150000 | 23704125650 | 30800 | 30800 | 30850 | 30800 | 1053 |
| 271 | 20230905 | 145900 | 23671673900 | 30800 | 30850 | 30850 | 30800 | 563 |
| 272 | 20230905 | 145800 | 23654312650 | 30800 | 30800 | 30850 | 30800 | 764 |
| 273 | 20230905 | 145700 | 23630753750 | 30850 | 30800 | 30850 | 30800 | 1329 |
| 274 | 20230905 | 145600 | 23589787200 | 30850 | 30800 | 30850 | 30800 | 314 |
| 275 | 20230905 | 145500 | 23580102000 | 30850 | 30800 | 30850 | 30800 | 321 |
| 276 | 20230905 | 145400 | 23570204550 | 30850 | 30850 | 30850 | 30800 | 2029 |
| 277 | 20230905 | 145300 | 23507611750 | 30850 | 30800 | 30850 | 30800 | 665 |
| 278 | 20230905 | 145200 | 23487096850 | 30800 | 30800 | 30850 | 30800 | 1441 |
| 279 | 20230905 | 145100 | 23442667750 | 30850 | 30850 | 30850 | 30800 | 1665 |
| 280 | 20230905 | 145000 | 23391337800 | 30800 | 30750 | 30850 | 30750 | 4361 |
| 281 | 20230905 | 144900 | 23257011000 | 30800 | 30750 | 30800 | 30750 | 422 |
| 282 | 20230905 | 144800 | 23244015550 | 30800 | 30800 | 30800 | 30750 | 1003 |
| 283 | 20230905 | 144700 | 23213133750 | 30800 | 30800 | 30800 | 30750 | 636 |
| 284 | 20230905 | 144600 | 23193545050 | 30800 | 30800 | 30800 | 30750 | 1108 |
| 285 | 20230905 | 144500 | 23159432850 | 30800 | 30750 | 30800 | 30700 | 6495 |
| 286 | 20230905 | 144400 | 22959664800 | 30700 | 30800 | 30850 | 30700 | 8050 |
| 287 | 20230905 | 144300 | 22712126650 | 30800 | 30850 | 30850 | 30800 | 2757 |
| 288 | 20230905 | 144200 | 22627202650 | 30800 | 30800 | 30850 | 30800 | 3939 |
| 289 | 20230905 | 144100 | 22505862500 | 30800 | 30850 | 30850 | 30800 | 934 |
| 290 | 20230905 | 144000 | 22477081250 | 30850 | 30850 | 30850 | 30800 | 446 |
| 291 | 20230905 | 143900 | 22463329000 | 30850 | 30800 | 30850 | 30800 | 825 |
| 292 | 20230905 | 143800 | 22437882900 | 30800 | 30800 | 30850 | 30800 | 2561 |
| 293 | 20230905 | 143700 | 22358957600 | 30800 | 30800 | 30850 | 30800 | 1104 |
| 294 | 20230905 | 143600 | 22324933250 | 30850 | 30850 | 30850 | 30800 | 1235 |
| 295 | 20230905 | 143500 | 22286833700 | 30850 | 30750 | 30850 | 30750 | 2607 |
| 296 | 20230905 | 143400 | 22206513200 | 30800 | 30800 | 30800 | 30750 | 920 |
| 297 | 20230905 | 143300 | 22178178500 | 30750 | 30750 | 30800 | 30750 | 1145 |
| 298 | 20230905 | 143200 | 22142918850 | 30750 | 30800 | 30800 | 30750 | 1410 |
| 299 | 20230905 | 143100 | 22099494000 | 30800 | 30750 | 30800 | 30750 | 825 |
| 300 | 20230905 | 143000 | 22074089100 | 30800 | 30750 | 30850 | 30750 | 3304 |
| 301 | 20230905 | 142900 | 21972325850 | 30800 | 30750 | 30800 | 30750 | 799 |
| 302 | 20230905 | 142800 | 21947720600 | 30800 | 30750 | 30800 | 30750 | 882 |
| 303 | 20230905 | 142700 | 21920575150 | 30800 | 30800 | 30800 | 30750 | 355 |
| 304 | 20230905 | 142600 | 21909643850 | 30800 | 30750 | 30800 | 30750 | 452 |
| 305 | 20230905 | 142500 | 21895723550 | 30800 | 30800 | 30800 | 30750 | 683 |
| 306 | 20230905 | 142400 | 21874701100 | 30750 | 30800 | 30800 | 30750 | 1474 |
| 307 | 20230905 | 142300 | 21829303200 | 30800 | 30750 | 30800 | 30750 | 5265 |
| 308 | 20230905 | 142200 | 21667353250 | 30750 | 30750 | 30800 | 30700 | 3273 |
| 309 | 20230905 | 142100 | 21566696700 | 30750 | 30750 | 30800 | 30750 | 5026 |
| 310 | 20230905 | 142000 | 21412135500 | 30750 | 30750 | 30800 | 30750 | 466 |
| 311 | 20230905 | 141900 | 21397791750 | 30750 | 30750 | 30800 | 30750 | 985 |
| 312 | 20230905 | 141800 | 21367455500 | 30800 | 30800 | 30800 | 30750 | 401 |
| 313 | 20230905 | 141700 | 21355105300 | 30800 | 30750 | 30800 | 30750 | 420 |
| 314 | 20230905 | 141600 | 21342179800 | 30750 | 30750 | 30800 | 30750 | 2613 |
| 315 | 20230905 | 141500 | 21261819500 | 30750 | 30750 | 30800 | 30750 | 1421 |
| 316 | 20230905 | 141400 | 21218114150 | 30750 | 30800 | 30800 | 30750 | 461 |
| 317 | 20230905 | 141300 | 21203918750 | 30800 | 30750 | 30800 | 30750 | 849 |
| 318 | 20230905 | 141200 | 21177769700 | 30750 | 30800 | 30850 | 30750 | 1937 |
| 319 | 20230905 | 141100 | 21118109300 | 30800 | 30800 | 30850 | 30800 | 2761 |
| 320 | 20230905 | 141000 | 21033054350 | 30850 | 30800 | 30850 | 30800 | 2694 |
| 321 | 20230905 | 140900 | 20950045250 | 30850 | 30800 | 30850 | 30800 | 930 |
| 322 | 20230905 | 140800 | 20921381500 | 30800 | 30800 | 30850 | 30800 | 791 |
| 323 | 20230905 | 140700 | 20896988950 | 30800 | 30850 | 30850 | 30800 | 470 |
| 324 | 20230905 | 140600 | 20882493950 | 30850 | 30850 | 30850 | 30800 | 797 |
| 325 | 20230905 | 140500 | 20857927550 | 30850 | 30800 | 30850 | 30800 | 297 |
| 326 | 20230905 | 140400 | 20848765250 | 30850 | 30850 | 30850 | 30800 | 342 |
| 327 | 20230905 | 140300 | 20838220800 | 30800 | 30800 | 30850 | 30800 | 614 |
| 328 | 20230905 | 140200 | 20819294750 | 30850 | 30850 | 30850 | 30800 | 441 |
| 329 | 20230905 | 140100 | 20805695350 | 30850 | 30850 | 30850 | 30800 | 527 |
| 330 | 20230905 | 140000 | 20789445650 | 30850 | 30850 | 30900 | 30800 | 733 |
| 331 | 20230905 | 135900 | 20766844350 | 30850 | 30900 | 30900 | 30850 | 482 |
| 332 | 20230905 | 135800 | 20751965250 | 30850 | 30900 | 30900 | 30850 | 1445 |
| 333 | 20230905 | 135700 | 20707365750 | 30900 | 30850 | 30900 | 30800 | 1340 |
| 334 | 20230905 | 135600 | 20666014800 | 30850 | 30750 | 30850 | 30750 | 7632 |
| 335 | 20230905 | 135500 | 20430638800 | 30800 | 30750 | 30800 | 30750 | 435 |
| 336 | 20230905 | 135400 | 20417243000 | 30750 | 30850 | 30850 | 30750 | 2081 |
| 337 | 20230905 | 135300 | 20353153300 | 30850 | 30800 | 30850 | 30800 | 613 |
| 338 | 20230905 | 135200 | 20334251050 | 30800 | 30800 | 30850 | 30800 | 1123 |
| 339 | 20230905 | 135100 | 20299653800 | 30850 | 30850 | 30850 | 30800 | 917 |
| 340 | 20230905 | 135000 | 20271399650 | 30800 | 30850 | 30850 | 30800 | 1083 |
| 341 | 20230905 | 134900 | 20238029900 | 30850 | 30800 | 30850 | 30800 | 1359 |
| 342 | 20230905 | 134800 | 20196146600 | 30850 | 30850 | 30850 | 30800 | 592 |
| 343 | 20230905 | 134700 | 20177892500 | 30850 | 30800 | 30850 | 30800 | 453 |
| 344 | 20230905 | 134600 | 20163927550 | 30850 | 30850 | 30850 | 30800 | 443 |
| 345 | 20230905 | 134500 | 20150273000 | 30850 | 30800 | 30850 | 30800 | 543 |
| 346 | 20230905 | 134400 | 20133531000 | 30850 | 30800 | 30850 | 30800 | 464 |
| 347 | 20230905 | 134300 | 20119224650 | 30850 | 30800 | 30850 | 30800 | 254 |
| 348 | 20230905 | 134200 | 20111390200 | 30850 | 30850 | 30850 | 30800 | 485 |
| 349 | 20230905 | 134100 | 20096434750 | 30850 | 30800 | 30850 | 30800 | 2710 |
| 350 | 20230905 | 134000 | 20012843350 | 30800 | 30800 | 30850 | 30800 | 2393 |
| 351 | 20230905 | 133900 | 19939108750 | 30850 | 30850 | 30850 | 30800 | 4284 |
| 352 | 20230905 | 133800 | 19806952850 | 30800 | 30850 | 30850 | 30800 | 734 |
| 353 | 20230905 | 133700 | 19784318350 | 30850 | 30850 | 30850 | 30800 | 453 |
| 354 | 20230905 | 133600 | 19770344250 | 30800 | 30900 | 30900 | 30800 | 2665 |
| 355 | 20230905 | 133500 | 19688128300 | 30900 | 30900 | 30900 | 30850 | 873 |
| 356 | 20230905 | 133400 | 19661177200 | 30900 | 30900 | 30900 | 30900 | 74 |
| 357 | 20230905 | 133300 | 19658890600 | 30850 | 30900 | 30900 | 30850 | 61 |
| 358 | 20230905 | 133200 | 19657007800 | 30900 | 30850 | 30900 | 30850 | 564 |
| 359 | 20230905 | 133100 | 19639597300 | 30850 | 30900 | 30900 | 30850 | 1286 |
| 360 | 20230905 | 133000 | 19599895050 | 30850 | 30900 | 30900 | 30850 | 990 |
| 361 | 20230905 | 132900 | 19569311050 | 30900 | 30900 | 30900 | 30850 | 1665 |
| 362 | 20230905 | 132800 | 19517940700 | 30850 | 30900 | 30900 | 30850 | 374 |
| 363 | 20230905 | 132700 | 19506396100 | 30900 | 30900 | 30900 | 30850 | 1210 |
| 364 | 20230905 | 132600 | 19469057300 | 30850 | 30850 | 30900 | 30800 | 1318 |
| 365 | 20230905 | 132500 | 19428396200 | 30850 | 30900 | 30900 | 30850 | 2059 |
| 366 | 20230905 | 132400 | 19364834650 | 30850 | 30800 | 30900 | 30750 | 8247 |
| 367 | 20230905 | 132300 | 19110537400 | 30800 | 30800 | 30800 | 30750 | 2317 |
| 368 | 20230905 | 132200 | 19039174450 | 30800 | 30800 | 30800 | 30750 | 660 |
| 369 | 20230905 | 132100 | 19018849100 | 30800 | 30800 | 30800 | 30750 | 3138 |
| 370 | 20230905 | 132000 | 18922206000 | 30800 | 30800 | 30800 | 30750 | 334 |
| 371 | 20230905 | 131900 | 18911918850 | 30800 | 30800 | 30800 | 30750 | 92 |
| 372 | 20230905 | 131800 | 18909085850 | 30750 | 30800 | 30800 | 30750 | 435 |
| 373 | 20230905 | 131700 | 18895707800 | 30750 | 30800 | 30800 | 30750 | 437 |
| 374 | 20230905 | 131600 | 18882258650 | 30800 | 30750 | 30800 | 30750 | 178 |
| 375 | 20230905 | 131500 | 18876776950 | 30750 | 30800 | 30800 | 30750 | 2357 |
| 376 | 20230905 | 131400 | 18804297600 | 30800 | 30800 | 30800 | 30750 | 196 |
| 377 | 20230905 | 131300 | 18798261350 | 30750 | 30750 | 30800 | 30750 | 175 |
| 378 | 20230905 | 131200 | 18792877500 | 30750 | 30700 | 30800 | 30650 | 19474 |
| 379 | 20230905 | 131100 | 18194926100 | 30700 | 30700 | 30700 | 30650 | 213 |
| 380 | 20230905 | 131000 | 18188387050 | 30650 | 30650 | 30700 | 30650 | 192 |
| 381 | 20230905 | 130900 | 18182500550 | 30650 | 30700 | 30700 | 30600 | 1227 |
| 382 | 20230905 | 130800 | 18144885550 | 30700 | 30650 | 30700 | 30650 | 705 |
| 383 | 20230905 | 130700 | 18123264150 | 30700 | 30650 | 30700 | 30650 | 1513 |
| 384 | 20230905 | 130600 | 18076887450 | 30700 | 30700 | 30700 | 30650 | 198 |
| 385 | 20230905 | 130500 | 18070812400 | 30650 | 30650 | 30700 | 30650 | 174 |
| 386 | 20230905 | 130400 | 18065476400 | 30700 | 30650 | 30700 | 30650 | 590 |
| 387 | 20230905 | 130300 | 18047388450 | 30650 | 30700 | 30700 | 30600 | 1196 |
| 388 | 20230905 | 130200 | 18010751750 | 30650 | 30650 | 30700 | 30650 | 217 |
| 389 | 20230905 | 130100 | 18004095100 | 30650 | 30700 | 30700 | 30650 | 660 |
| 390 | 20230905 | 130000 | 17983863200 | 30700 | 30650 | 30700 | 30650 | 73 |
| 391 | 20230905 | 125900 | 17981623650 | 30650 | 30700 | 30700 | 30650 | 687 |
| 392 | 20230905 | 125800 | 17960562700 | 30700 | 30700 | 30700 | 30650 | 2702 |
| 393 | 20230905 | 125700 | 17877744100 | 30650 | 30650 | 30700 | 30650 | 73 |
| 394 | 20230905 | 125600 | 17875504800 | 30700 | 30650 | 30700 | 30650 | 152 |
| 395 | 20230905 | 125500 | 17870842000 | 30700 | 30650 | 30700 | 30650 | 146 |
| 396 | 20230905 | 125400 | 17866363800 | 30650 | 30650 | 30700 | 30650 | 814 |
| 397 | 20230905 | 125300 | 17841411750 | 30700 | 30700 | 30700 | 30650 | 247 |
| 398 | 20230905 | 125200 | 17833835100 | 30700 | 30650 | 30700 | 30650 | 563 |
| 399 | 20230905 | 125100 | 17816569600 | 30700 | 30650 | 30700 | 30650 | 173 |
| 400 | 20230905 | 125000 | 17811265950 | 30650 | 30700 | 30700 | 30650 | 313 |
| 401 | 20230905 | 124900 | 17801668200 | 30700 | 30700 | 30700 | 30650 | 311 |
| 402 | 20230905 | 124800 | 17792132350 | 30700 | 30700 | 30700 | 30650 | 890 |
| 403 | 20230905 | 124700 | 17764809450 | 30650 | 30650 | 30700 | 30650 | 665 |
| 404 | 20230905 | 124600 | 17744419650 | 30650 | 30700 | 30700 | 30650 | 1309 |
| 405 | 20230905 | 124500 | 17704246850 | 30700 | 30700 | 30700 | 30650 | 184 |
| 406 | 20230905 | 124400 | 17698604200 | 30700 | 30700 | 30700 | 30650 | 539 |
| 407 | 20230905 | 124300 | 17682061450 | 30700 | 30700 | 30700 | 30650 | 149 |
| 408 | 20230905 | 124200 | 17677490750 | 30650 | 30700 | 30700 | 30650 | 716 |
| 409 | 20230905 | 124100 | 17655541600 | 30650 | 30700 | 30700 | 30650 | 361 |
| 410 | 20230905 | 124000 | 17644472050 | 30650 | 30650 | 30700 | 30650 | 2281 |
| 411 | 20230905 | 123900 | 17574504800 | 30700 | 30700 | 30700 | 30650 | 615 |
| 412 | 20230905 | 123800 | 17555637600 | 30700 | 30700 | 30700 | 30650 | 95 |
| 413 | 20230905 | 123700 | 17552721550 | 30700 | 30650 | 30700 | 30650 | 1862 |
| 414 | 20230905 | 123600 | 17495646250 | 30650 | 30700 | 30700 | 30650 | 73 |
| 415 | 20230905 | 123500 | 17493405200 | 30700 | 30700 | 30700 | 30650 | 372 |
| 416 | 20230905 | 123400 | 17481998350 | 30700 | 30700 | 30700 | 30650 | 231 |
| 417 | 20230905 | 123300 | 17474909400 | 30700 | 30700 | 30700 | 30650 | 396 |
| 418 | 20230905 | 123200 | 17462771050 | 30650 | 30700 | 30700 | 30650 | 466 |
| 419 | 20230905 | 123100 | 17448483200 | 30650 | 30700 | 30700 | 30650 | 398 |
| 420 | 20230905 | 123000 | 17436277600 | 30700 | 30700 | 30700 | 30650 | 35 |
| 421 | 20230905 | 122900 | 17435203300 | 30650 | 30600 | 30700 | 30600 | 1329 |
| 422 | 20230905 | 122800 | 17394469200 | 30600 | 30650 | 30650 | 30600 | 162 |
| 423 | 20230905 | 122700 | 17389504450 | 30650 | 30650 | 30650 | 30600 | 141 |
| 424 | 20230905 | 122600 | 17385183000 | 30650 | 30650 | 30650 | 30600 | 243 |
| 425 | 20230905 | 122500 | 17377741100 | 30650 | 30650 | 30650 | 30600 | 1477 |
| 426 | 20230905 | 122400 | 17332523650 | 30650 | 30700 | 30700 | 30600 | 783 |
| 427 | 20230905 | 122300 | 17308524100 | 30650 | 30700 | 30700 | 30600 | 736 |
| 428 | 20230905 | 122200 | 17285964100 | 30650 | 30650 | 30700 | 30650 | 446 |
| 429 | 20230905 | 122100 | 17272289700 | 30700 | 30700 | 30700 | 30650 | 339 |
| 430 | 20230905 | 122000 | 17261895150 | 30700 | 30700 | 30700 | 30650 | 179 |
| 431 | 20230905 | 121900 | 17256403950 | 30650 | 30650 | 30700 | 30600 | 642 |
| 432 | 20230905 | 121800 | 17236727550 | 30650 | 30650 | 30650 | 30600 | 1218 |
| 433 | 20230905 | 121700 | 17199412450 | 30650 | 30650 | 30650 | 30600 | 141 |
| 434 | 20230905 | 121600 | 17195091850 | 30650 | 30650 | 30700 | 30600 | 1831 |
| 435 | 20230905 | 121500 | 17139050950 | 30700 | 30700 | 30700 | 30650 | 331 |
| 436 | 20230905 | 121400 | 17128900900 | 30700 | 30700 | 30700 | 30700 | 137 |
| 437 | 20230905 | 121300 | 17124695000 | 30650 | 30700 | 30700 | 30650 | 300 |
| 438 | 20230905 | 121200 | 17115486650 | 30700 | 30700 | 30700 | 30600 | 568 |
| 439 | 20230905 | 121100 | 17098086850 | 30600 | 30700 | 30700 | 30600 | 215 |
| 440 | 20230905 | 121000 | 17091494950 | 30650 | 30700 | 30700 | 30650 | 732 |
| 441 | 20230905 | 120900 | 17069054400 | 30700 | 30650 | 30700 | 30650 | 82 |
| 442 | 20230905 | 120800 | 17066539550 | 30700 | 30700 | 30700 | 30650 | 316 |
| 443 | 20230905 | 120700 | 17056848500 | 30700 | 30700 | 30700 | 30650 | 276 |
| 444 | 20230905 | 120600 | 17048384900 | 30700 | 30650 | 30700 | 30650 | 1262 |
| 445 | 20230905 | 120500 | 17009701550 | 30700 | 30600 | 30700 | 30600 | 731 |
| 446 | 20230905 | 120400 | 16987300350 | 30600 | 30650 | 30650 | 30600 | 220 |
| 447 | 20230905 | 120300 | 16980561400 | 30600 | 30700 | 30700 | 30600 | 1508 |
| 448 | 20230905 | 120200 | 16934391800 | 30700 | 30650 | 30700 | 30650 | 273 |
| 449 | 20230905 | 120100 | 16926016400 | 30650 | 30700 | 30700 | 30650 | 395 |
| 450 | 20230905 | 120000 | 16913904650 | 30700 | 30650 | 30700 | 30650 | 1206 |
| 451 | 20230905 | 115900 | 16876935750 | 30650 | 30650 | 30650 | 30650 | 373 |
| 452 | 20230905 | 115800 | 16865503300 | 30600 | 30650 | 30700 | 30600 | 820 |
| 453 | 20230905 | 115700 | 16840376200 | 30650 | 30650 | 30700 | 30650 | 419 |
| 454 | 20230905 | 115600 | 16827527800 | 30700 | 30700 | 30700 | 30700 | 108 |
| 455 | 20230905 | 115500 | 16824212200 | 30700 | 30650 | 30700 | 30600 | 317 |
| 456 | 20230905 | 115400 | 16814492750 | 30700 | 30700 | 30700 | 30700 | 56 |
| 457 | 20230905 | 115300 | 16812773550 | 30700 | 30700 | 30700 | 30650 | 255 |
| 458 | 20230905 | 115200 | 16804951500 | 30650 | 30650 | 30700 | 30650 | 557 |
| 459 | 20230905 | 115100 | 16787869150 | 30650 | 30700 | 30700 | 30600 | 232 |
| 460 | 20230905 | 115000 | 16780758650 | 30700 | 30650 | 30700 | 30650 | 380 |
| 461 | 20230905 | 114900 | 16769108600 | 30650 | 30700 | 30700 | 30650 | 688 |
| 462 | 20230905 | 114800 | 16748016250 | 30700 | 30700 | 30700 | 30650 | 136 |
| 463 | 20230905 | 114700 | 16743844600 | 30700 | 30700 | 30700 | 30650 | 182 |
| 464 | 20230905 | 114600 | 16738259450 | 30700 | 30650 | 30700 | 30650 | 247 |
| 465 | 20230905 | 114500 | 16730685400 | 30700 | 30650 | 30700 | 30650 | 784 |
| 466 | 20230905 | 114400 | 16706626950 | 30700 | 30700 | 30700 | 30650 | 1664 |
| 467 | 20230905 | 114300 | 16655550300 | 30650 | 30700 | 30700 | 30650 | 1257 |
| 468 | 20230905 | 114200 | 16617017950 | 30700 | 30700 | 30700 | 30650 | 345 |
| 469 | 20230905 | 114100 | 16606440550 | 30700 | 30700 | 30700 | 30650 | 258 |
| 470 | 20230905 | 114000 | 16598528650 | 30700 | 30700 | 30700 | 30650 | 393 |
| 471 | 20230905 | 113900 | 16586474050 | 30700 | 30650 | 30700 | 30650 | 92 |
| 472 | 20230905 | 113800 | 16583650850 | 30650 | 30700 | 30700 | 30650 | 1087 |
| 473 | 20230905 | 113700 | 16550308650 | 30700 | 30700 | 30700 | 30650 | 101 |
| 474 | 20230905 | 113600 | 16547209400 | 30650 | 30650 | 30700 | 30650 | 278 |
| 475 | 20230905 | 113500 | 16538683050 | 30700 | 30700 | 30700 | 30650 | 405 |
| 476 | 20230905 | 113400 | 16526266750 | 30700 | 30650 | 30700 | 30650 | 121 |
| 477 | 20230905 | 113300 | 16522555200 | 30700 | 30650 | 30700 | 30650 | 1243 |
| 478 | 20230905 | 113200 | 16484452800 | 30650 | 30700 | 30700 | 30650 | 145 |
| 479 | 20230905 | 113100 | 16480007450 | 30700 | 30700 | 30700 | 30650 | 521 |
| 480 | 20230905 | 113000 | 16464030550 | 30700 | 30700 | 30700 | 30650 | 237 |
| 481 | 20230905 | 112900 | 16456764400 | 30700 | 30650 | 30700 | 30650 | 116 |
| 482 | 20230905 | 112800 | 16453207200 | 30650 | 30650 | 30700 | 30650 | 156 |
| 483 | 20230905 | 112700 | 16448418350 | 30700 | 30650 | 30700 | 30650 | 434 |
| 484 | 20230905 | 112600 | 16435115750 | 30700 | 30700 | 30700 | 30650 | 2367 |
| 485 | 20230905 | 112500 | 16362556350 | 30700 | 30700 | 30700 | 30650 | 698 |
| 486 | 20230905 | 112400 | 16341148250 | 30650 | 30700 | 30700 | 30600 | 5239 |
| 487 | 20230905 | 112300 | 16180572900 | 30700 | 30700 | 30700 | 30650 | 135 |
| 488 | 20230905 | 112200 | 16176432300 | 30650 | 30700 | 30700 | 30650 | 344 |
| 489 | 20230905 | 112100 | 16165877100 | 30700 | 30700 | 30700 | 30650 | 226 |
| 490 | 20230905 | 112000 | 16158947900 | 30700 | 30650 | 30700 | 30650 | 460 |
| 491 | 20230905 | 111900 | 16144846150 | 30700 | 30700 | 30700 | 30650 | 320 |
| 492 | 20230905 | 111800 | 16135027250 | 30650 | 30700 | 30700 | 30650 | 108 |
| 493 | 20230905 | 111700 | 16131714400 | 30700 | 30700 | 30700 | 30650 | 1840 |
| 494 | 20230905 | 111600 | 16075315450 | 30700 | 30650 | 30700 | 30650 | 789 |
| 495 | 20230905 | 111500 | 16051099300 | 30650 | 30700 | 30700 | 30650 | 435 |
| 496 | 20230905 | 111400 | 16037754300 | 30650 | 30700 | 30700 | 30650 | 838 |
| 497 | 20230905 | 111300 | 16012068100 | 30700 | 30650 | 30700 | 30650 | 984 |
| 498 | 20230905 | 111200 | 15981885650 | 30650 | 30700 | 30700 | 30650 | 293 |
| 499 | 20230905 | 111100 | 15972898650 | 30700 | 30700 | 30700 | 30650 | 145 |
| 500 | 20230905 | 111000 | 15968452900 | 30700 | 30650 | 30700 | 30650 | 243 |
| 501 | 20230905 | 110900 | 15960998900 | 30650 | 30700 | 30700 | 30650 | 60 |
| 502 | 20230905 | 110800 | 15959158600 | 30700 | 30700 | 30700 | 30650 | 235 |
| 503 | 20230905 | 110700 | 15951949100 | 30700 | 30650 | 30700 | 30650 | 281 |
| 504 | 20230905 | 110600 | 15943326250 | 30650 | 30650 | 30700 | 30650 | 73 |
| 505 | 20230905 | 110500 | 15941087250 | 30700 | 30700 | 30700 | 30650 | 300 |
| 506 | 20230905 | 110400 | 15931889450 | 30650 | 30700 | 30700 | 30650 | 1439 |
| 507 | 20230905 | 110300 | 15887779200 | 30700 | 30650 | 30700 | 30650 | 405 |
| 508 | 20230905 | 110200 | 15875351300 | 30700 | 30650 | 30700 | 30650 | 165 |
| 509 | 20230905 | 110100 | 15870289700 | 30700 | 30650 | 30700 | 30650 | 727 |
| 510 | 20230905 | 110000 | 15847981650 | 30650 | 30700 | 30700 | 30650 | 177 |
| 511 | 20230905 | 105900 | 15842551950 | 30700 | 30700 | 30700 | 30650 | 1312 |
| 512 | 20230905 | 105800 | 15802338200 | 30650 | 30650 | 30700 | 30650 | 497 |
| 513 | 20230905 | 105700 | 15787086450 | 30700 | 30700 | 30700 | 30650 | 295 |
| 514 | 20230905 | 105600 | 15778033450 | 30700 | 30700 | 30700 | 30650 | 657 |
| 515 | 20230905 | 105500 | 15757863600 | 30700 | 30700 | 30700 | 30650 | 244 |
| 516 | 20230905 | 105400 | 15750377000 | 30700 | 30600 | 30700 | 30600 | 2993 |
| 517 | 20230905 | 105300 | 15658697850 | 30650 | 30650 | 30650 | 30600 | 433 |
| 518 | 20230905 | 105200 | 15645444050 | 30600 | 30600 | 30650 | 30600 | 108 |
| 519 | 20230905 | 105100 | 15642134150 | 30600 | 30650 | 30650 | 30600 | 1742 |
| 520 | 20230905 | 105000 | 15588826300 | 30650 | 30600 | 30650 | 30600 | 1689 |
| 521 | 20230905 | 104900 | 15537141400 | 30650 | 30650 | 30650 | 30600 | 499 |
| 522 | 20230905 | 104800 | 15521847950 | 30600 | 30650 | 30650 | 30600 | 287 |
| 523 | 20230905 | 104700 | 15513051700 | 30650 | 30650 | 30650 | 30600 | 551 |
| 524 | 20230905 | 104600 | 15496169800 | 30650 | 30650 | 30650 | 30600 | 1631 |
| 525 | 20230905 | 104500 | 15446240550 | 30600 | 30550 | 30650 | 30550 | 4495 |
| 526 | 20230905 | 104400 | 15308616950 | 30600 | 30650 | 30650 | 30550 | 2533 |
| 527 | 20230905 | 104300 | 15231127000 | 30650 | 30650 | 30650 | 30600 | 188 |
| 528 | 20230905 | 104200 | 15225365800 | 30600 | 30650 | 30650 | 30600 | 543 |
| 529 | 20230905 | 104100 | 15208747450 | 30650 | 30600 | 30650 | 30600 | 726 |
| 530 | 20230905 | 104000 | 15186526950 | 30600 | 30650 | 30650 | 30600 | 119 |
| 531 | 20230905 | 103900 | 15182880850 | 30650 | 30650 | 30700 | 30600 | 2136 |
| 532 | 20230905 | 103800 | 15117460700 | 30650 | 30650 | 30650 | 30600 | 518 |
| 533 | 20230905 | 103700 | 15101606550 | 30650 | 30650 | 30650 | 30600 | 1219 |
| 534 | 20230905 | 103600 | 15064275200 | 30650 | 30600 | 30650 | 30600 | 2056 |
| 535 | 20230905 | 103500 | 15001260250 | 30650 | 30650 | 30650 | 30600 | 539 |
| 536 | 20230905 | 103400 | 14984755650 | 30650 | 30650 | 30650 | 30600 | 904 |
| 537 | 20230905 | 103300 | 14957051250 | 30700 | 30650 | 30700 | 30650 | 710 |
| 538 | 20230905 | 103200 | 14935283100 | 30650 | 30700 | 30700 | 30650 | 491 |
| 539 | 20230905 | 103100 | 14920214350 | 30700 | 30650 | 30700 | 30650 | 2525 |
| 540 | 20230905 | 103000 | 14842785500 | 30650 | 30600 | 30650 | 30600 | 1203 |
| 541 | 20230905 | 102900 | 14805966850 | 30650 | 30600 | 30650 | 30600 | 464 |
| 542 | 20230905 | 102800 | 14791766950 | 30600 | 30600 | 30650 | 30550 | 3148 |
| 543 | 20230905 | 102700 | 14695436950 | 30600 | 30600 | 30600 | 30550 | 618 |
| 544 | 20230905 | 102600 | 14676549600 | 30600 | 30600 | 30600 | 30550 | 123 |
| 545 | 20230905 | 102500 | 14672786550 | 30600 | 30600 | 30600 | 30550 | 932 |
| 546 | 20230905 | 102400 | 14644312450 | 30600 | 30500 | 30600 | 30500 | 2293 |
| 547 | 20230905 | 102300 | 14574261250 | 30550 | 30550 | 30550 | 30500 | 3095 |
| 548 | 20230905 | 102200 | 14479717600 | 30600 | 30600 | 30600 | 30550 | 5028 |
| 549 | 20230905 | 102100 | 14326108000 | 30600 | 30550 | 30600 | 30550 | 454 |
| 550 | 20230905 | 102000 | 14312227800 | 30550 | 30600 | 30600 | 30550 | 1311 |
| 551 | 20230905 | 101900 | 14272170150 | 30600 | 30550 | 30600 | 30550 | 402 |
| 552 | 20230905 | 101800 | 14259869700 | 30600 | 30600 | 30600 | 30550 | 493 |
| 553 | 20230905 | 101700 | 14244798400 | 30600 | 30600 | 30650 | 30550 | 1046 |
| 554 | 20230905 | 101600 | 14212790750 | 30600 | 30650 | 30650 | 30550 | 7724 |
| 555 | 20230905 | 101500 | 13976460500 | 30600 | 30650 | 30650 | 30600 | 131 |
| 556 | 20230905 | 101400 | 13972446500 | 30650 | 30650 | 30650 | 30600 | 1061 |
| 557 | 20230905 | 101300 | 13939971700 | 30700 | 30650 | 30700 | 30600 | 1623 |
| 558 | 20230905 | 101200 | 13890251400 | 30650 | 30650 | 30700 | 30600 | 1812 |
| 559 | 20230905 | 101100 | 13834716400 | 30650 | 30650 | 30650 | 30600 | 1521 |
| 560 | 20230905 | 101000 | 13788100550 | 30650 | 30600 | 30650 | 30600 | 1253 |
| 561 | 20230905 | 100900 | 13749707500 | 30600 | 30650 | 30700 | 30600 | 1855 |
| 562 | 20230905 | 100800 | 13692803950 | 30600 | 30650 | 30700 | 30600 | 2666 |
| 563 | 20230905 | 100700 | 13611094650 | 30700 | 30750 | 30750 | 30650 | 416 |
| 564 | 20230905 | 100600 | 13598323250 | 30700 | 30700 | 30750 | 30650 | 457 |
| 565 | 20230905 | 100500 | 13584300100 | 30750 | 30650 | 30750 | 30650 | 3609 |
| 566 | 20230905 | 100400 | 13473397050 | 30700 | 30750 | 30750 | 30650 | 1862 |
| 567 | 20230905 | 100300 | 13416250500 | 30750 | 30750 | 30750 | 30700 | 1149 |
| 568 | 20230905 | 100200 | 13380972850 | 30750 | 30700 | 30750 | 30700 | 722 |
| 569 | 20230905 | 100100 | 13358796900 | 30700 | 30700 | 30750 | 30650 | 981 |
| 570 | 20230905 | 100000 | 13328699350 | 30700 | 30750 | 30750 | 30700 | 1938 |
| 571 | 20230905 | 095900 | 13269195950 | 30750 | 30700 | 30750 | 30700 | 78 |
| 572 | 20230905 | 095800 | 13266798700 | 30700 | 30800 | 30850 | 30700 | 2527 |
| 573 | 20230905 | 095700 | 13189104900 | 30800 | 30800 | 30800 | 30700 | 7915 |
| 574 | 20230905 | 095600 | 12945439000 | 30750 | 30750 | 30800 | 30750 | 1872 |
| 575 | 20230905 | 095500 | 12887872400 | 30800 | 30750 | 30800 | 30750 | 1100 |
| 576 | 20230905 | 095400 | 12854038250 | 30800 | 30800 | 30800 | 30750 | 1414 |
| 577 | 20230905 | 095300 | 12810552500 | 30750 | 30750 | 30800 | 30700 | 4054 |
| 578 | 20230905 | 095200 | 12685889050 | 30700 | 30650 | 30750 | 30650 | 6108 |
| 579 | 20230905 | 095100 | 12498492300 | 30700 | 30650 | 30700 | 30650 | 2161 |
| 580 | 20230905 | 095000 | 12432239950 | 30650 | 30700 | 30700 | 30650 | 715 |
| 581 | 20230905 | 094900 | 12410308900 | 30650 | 30700 | 30700 | 30650 | 2339 |
| 582 | 20230905 | 094800 | 12338602450 | 30650 | 30700 | 30700 | 30650 | 387 |
| 583 | 20230905 | 094700 | 12326729000 | 30700 | 30650 | 30700 | 30650 | 1975 |
| 584 | 20230905 | 094600 | 12266109250 | 30650 | 30650 | 30650 | 30600 | 5691 |
| 585 | 20230905 | 094500 | 12091785000 | 30600 | 30600 | 30650 | 30600 | 1560 |
| 586 | 20230905 | 094400 | 12044032450 | 30650 | 30600 | 30650 | 30600 | 3015 |
| 587 | 20230905 | 094300 | 11951688700 | 30650 | 30550 | 30650 | 30550 | 2287 |
| 588 | 20230905 | 094200 | 11881686850 | 30600 | 30600 | 30600 | 30550 | 2778 |
| 589 | 20230905 | 094100 | 11796689900 | 30600 | 30500 | 30600 | 30500 | 3165 |
| 590 | 20230905 | 094000 | 11700027900 | 30500 | 30500 | 30550 | 30500 | 812 |
| 591 | 20230905 | 093900 | 11675258100 | 30500 | 30500 | 30550 | 30450 | 2846 |
| 592 | 20230905 | 093800 | 11588500950 | 30450 | 30500 | 30550 | 30450 | 5890 |
| 593 | 20230905 | 093700 | 11408858550 | 30500 | 30500 | 30550 | 30500 | 1432 |
| 594 | 20230905 | 093600 | 11365156550 | 30550 | 30500 | 30550 | 30500 | 3229 |
| 595 | 20230905 | 093500 | 11266603550 | 30550 | 30600 | 30600 | 30500 | 3739 |
| 596 | 20230905 | 093400 | 11152341150 | 30550 | 30600 | 30600 | 30550 | 901 |
| 597 | 20230905 | 093300 | 11124803950 | 30550 | 30550 | 30600 | 30500 | 3521 |
| 598 | 20230905 | 093200 | 11017259300 | 30550 | 30500 | 30550 | 30500 | 3664 |
| 599 | 20230905 | 093100 | 10905458200 | 30550 | 30450 | 30550 | 30350 | 14988 |
| 600 | 20230905 | 093000 | 10449256300 | 30450 | 30350 | 30450 | 30350 | 13213 |
| 601 | 20230905 | 092900 | 10047702000 | 30350 | 30500 | 30500 | 30350 | 37705 |
| 602 | 20230905 | 092800 | 8900629950 | 30500 | 30550 | 30550 | 30450 | 20582 |
| 603 | 20230905 | 092700 | 8272856850 | 30550 | 30600 | 30650 | 30550 | 14711 |
| 604 | 20230905 | 092600 | 7823047800 | 30600 | 30650 | 30700 | 30550 | 12349 |
| 605 | 20230905 | 092500 | 7444930250 | 30650 | 30750 | 30750 | 30650 | 26941 |
| 606 | 20230905 | 092400 | 6617766650 | 30750 | 30800 | 30850 | 30750 | 4006 |
| 607 | 20230905 | 092300 | 6494425700 | 30850 | 30850 | 30850 | 30800 | 1577 |
| 608 | 20230905 | 092200 | 6445833250 | 30850 | 30950 | 30950 | 30800 | 15342 |
| 609 | 20230905 | 092100 | 5972882850 | 30900 | 30900 | 30950 | 30850 | 4671 |
| 610 | 20230905 | 092000 | 5828550950 | 30850 | 30800 | 30900 | 30800 | 2730 |
| 611 | 20230905 | 091900 | 5744337350 | 30800 | 30850 | 30850 | 30800 | 2355 |
| 612 | 20230905 | 091800 | 5671694300 | 30800 | 30800 | 30850 | 30800 | 919 |
| 613 | 20230905 | 091700 | 5643371900 | 30850 | 30800 | 30850 | 30800 | 1555 |
| 614 | 20230905 | 091600 | 5595475050 | 30850 | 30800 | 30850 | 30800 | 1570 |
| 615 | 20230905 | 091500 | 5547117450 | 30800 | 30800 | 30850 | 30750 | 6276 |
| 616 | 20230905 | 091400 | 5353808200 | 30800 | 30800 | 30800 | 30750 | 2102 |
| 617 | 20230905 | 091300 | 5289111950 | 30800 | 30850 | 30850 | 30750 | 1101 |
| 618 | 20230905 | 091200 | 5255226200 | 30850 | 30800 | 30850 | 30800 | 1971 |
| 619 | 20230905 | 091100 | 5194514250 | 30800 | 30850 | 30850 | 30800 | 6504 |
| 620 | 20230905 | 091000 | 4994185400 | 30850 | 30800 | 30900 | 30750 | 7757 |
| 621 | 20230905 | 090900 | 4755167700 | 30800 | 30850 | 30850 | 30750 | 9660 |
| 622 | 20230905 | 090800 | 4457668300 | 30850 | 30900 | 30900 | 30850 | 9310 |
| 623 | 20230905 | 090700 | 4170423650 | 30850 | 30850 | 30950 | 30850 | 5004 |
| 624 | 20230905 | 090600 | 4015863600 | 30950 | 30900 | 30950 | 30900 | 10162 |
| 625 | 20230905 | 090500 | 3701838250 | 30900 | 31000 | 31000 | 30900 | 15233 |
| 626 | 20230905 | 090400 | 3230670200 | 31000 | 31050 | 31050 | 30950 | 19781 |
| 627 | 20230905 | 090300 | 2617318650 | 31050 | 31000 | 31050 | 30950 | 9350 |
| 628 | 20230905 | 090200 | 2327419900 | 31000 | 31000 | 31050 | 30950 | 8848 |
| 629 | 20230905 | 090100 | 2053122800 | 31000 | 31100 | 31150 | 31000 | 23062 |
| 630 | 20230905 | 090000 | 1337059950 | 31100 | 31100 | 31200 | 31050 | 42934 |