31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 3 | 20230905 | 184800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20230905 | 184700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20230905 | 184600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20230905 | 184500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20230905 | 184400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20230905 | 184300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20230905 | 184200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20230905 | 184100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20230905 | 184000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20230905 | 183900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20230905 | 183800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20230905 | 183700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20230905 | 183600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20230905 | 183500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20230905 | 183400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20230905 | 183300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20230905 | 183200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20230905 | 183100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20230905 | 183000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20230905 | 182900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20230905 | 182800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20230905 | 182700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20230905 | 182600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20230905 | 182500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20230905 | 182400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20230905 | 182300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20230905 | 182200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20230905 | 182100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20230905 | 182000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20230905 | 181900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 33 | 20230905 | 181800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20230905 | 181700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20230905 | 181600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20230905 | 181500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20230905 | 181400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20230905 | 181300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20230905 | 181200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20230905 | 181100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20230905 | 181000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20230905 | 180900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20230905 | 180800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20230905 | 180700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20230905 | 180600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20230905 | 180500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20230905 | 180400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20230905 | 180300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20230905 | 180200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20230905 | 180100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20230905 | 180000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20230905 | 175900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20230905 | 175800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20230905 | 175700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20230905 | 175600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20230905 | 175500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20230905 | 175400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20230905 | 175300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20230905 | 175200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20230905 | 175100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20230905 | 175000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20230905 | 174900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 63 | 20230905 | 174800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20230905 | 174700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20230905 | 174600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20230905 | 174500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20230905 | 174400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20230905 | 174300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20230905 | 174200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20230905 | 174100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20230905 | 174000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20230905 | 173900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20230905 | 173800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20230905 | 173700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20230905 | 173600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20230905 | 173500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20230905 | 173400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20230905 | 173300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20230905 | 173200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20230905 | 173100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20230905 | 173000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20230905 | 172900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20230905 | 172800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20230905 | 172700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20230905 | 172600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20230905 | 172500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20230905 | 172400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20230905 | 172300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20230905 | 172200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20230905 | 172100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20230905 | 172000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20230905 | 171900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 93 | 20230905 | 171800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20230905 | 171700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20230905 | 171600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20230905 | 171500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20230905 | 171400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20230905 | 171300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20230905 | 171200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20230905 | 171100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20230905 | 171000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20230905 | 170900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20230905 | 170800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20230905 | 170700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20230905 | 170600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20230905 | 170500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20230905 | 170400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20230905 | 170300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20230905 | 170200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20230905 | 170100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20230905 | 170000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20230905 | 165900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20230905 | 165800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20230905 | 165700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20230905 | 165600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20230905 | 165500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20230905 | 165400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20230905 | 165300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20230905 | 165200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20230905 | 165100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20230905 | 165000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20230905 | 164900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 123 | 20230905 | 164800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20230905 | 164700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20230905 | 164600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20230905 | 164500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20230905 | 164400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20230905 | 164300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20230905 | 164200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20230905 | 164100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20230905 | 164000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20230905 | 163900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20230905 | 163800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20230905 | 163700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20230905 | 163600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20230905 | 163500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20230905 | 163400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20230905 | 163300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20230905 | 163200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20230905 | 163100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20230905 | 163000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20230905 | 162900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20230905 | 162800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20230905 | 162700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20230905 | 162600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20230905 | 162500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20230905 | 162400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20230905 | 162300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20230905 | 162200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20230905 | 162100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20230905 | 162000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20230905 | 161900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 153 | 20230905 | 161800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20230905 | 161700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20230905 | 161600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20230905 | 161500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20230905 | 161400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20230905 | 161300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20230905 | 161200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20230905 | 161100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20230905 | 161000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20230905 | 160900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20230905 | 160800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20230905 | 160700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20230905 | 160600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20230905 | 160500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20230905 | 160400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20230905 | 160300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20230905 | 160200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20230905 | 160100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20230905 | 160000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20230905 | 155900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20230905 | 155800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20230905 | 155700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20230905 | 155600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20230905 | 155500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20230905 | 155400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20230905 | 155300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20230905 | 155200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20230905 | 155100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20230905 | 155000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20230905 | 154900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 183 | 20230905 | 154800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20230905 | 154700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20230905 | 154600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20230905 | 154500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20230905 | 154400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20230905 | 154300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20230905 | 154200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20230905 | 154100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20230905 | 154000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20230905 | 153900 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20230905 | 153800 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20230905 | 153700 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20230905 | 153600 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20230905 | 153500 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20230905 | 153400 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20230905 | 153300 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20230905 | 153200 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20230905 | 153100 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20230905 | 153000 | 5275091200 | 20550 | 20550 | 20550 | 20550 | 5620 |
| 202 | 20230905 | 152900 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20230905 | 152800 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20230905 | 152700 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20230905 | 152600 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20230905 | 152500 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20230905 | 152400 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20230905 | 152300 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20230905 | 152200 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20230905 | 152100 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20230905 | 152000 | 5159600200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20230905 | 151900 | 5159600200 | 20550 | 20550 | 20550 | 20500 | 1505 |
| 213 | 20230905 | 151800 | 5128677550 | 20550 | 20550 | 20550 | 20500 | 1542 |
| 214 | 20230905 | 151700 | 5097046000 | 20550 | 20550 | 20550 | 20500 | 223 |
| 215 | 20230905 | 151600 | 5092465950 | 20550 | 20500 | 20550 | 20500 | 1173 |
| 216 | 20230905 | 151500 | 5068416550 | 20500 | 20500 | 20550 | 20450 | 1931 |
| 217 | 20230905 | 151400 | 5028830100 | 20500 | 20450 | 20500 | 20450 | 1270 |
| 218 | 20230905 | 151300 | 5002817550 | 20500 | 20500 | 20500 | 20450 | 860 |
| 219 | 20230905 | 151200 | 4985222050 | 20500 | 20450 | 20500 | 20450 | 1104 |
| 220 | 20230905 | 151100 | 4962639850 | 20500 | 20500 | 20500 | 20450 | 286 |
| 221 | 20230905 | 151000 | 4956786450 | 20500 | 20500 | 20500 | 20450 | 1019 |
| 222 | 20230905 | 150900 | 4935899800 | 20450 | 20450 | 20500 | 20450 | 173 |
| 223 | 20230905 | 150800 | 4932357350 | 20500 | 20450 | 20500 | 20450 | 974 |
| 224 | 20230905 | 150700 | 4912433550 | 20500 | 20400 | 20500 | 20400 | 2368 |
| 225 | 20230905 | 150600 | 4864033350 | 20450 | 20450 | 20500 | 20400 | 1575 |
| 226 | 20230905 | 150500 | 4831831700 | 20450 | 20500 | 20500 | 20450 | 129 |
| 227 | 20230905 | 150400 | 4829188500 | 20500 | 20450 | 20500 | 20450 | 474 |
| 228 | 20230905 | 150300 | 4819489850 | 20500 | 20500 | 20500 | 20450 | 176 |
| 229 | 20230905 | 150200 | 4815883050 | 20500 | 20500 | 20500 | 20450 | 1274 |
| 230 | 20230905 | 150100 | 4789778350 | 20500 | 20500 | 20500 | 20450 | 170 |
| 231 | 20230905 | 150000 | 4786297350 | 20500 | 20450 | 20500 | 20450 | 72 |
| 232 | 20230905 | 145900 | 4784823700 | 20500 | 20500 | 20500 | 20450 | 55 |
| 233 | 20230905 | 145800 | 4783697850 | 20450 | 20400 | 20550 | 20400 | 11601 |
| 234 | 20230905 | 145700 | 4546142150 | 20450 | 20400 | 20450 | 20400 | 79 |
| 235 | 20230905 | 145600 | 4544527950 | 20450 | 20400 | 20450 | 20400 | 265 |
| 236 | 20230905 | 145500 | 4539113700 | 20450 | 20400 | 20450 | 20400 | 189 |
| 237 | 20230905 | 145400 | 4535251450 | 20450 | 20450 | 20500 | 20400 | 316 |
| 238 | 20230905 | 145300 | 4528788400 | 20450 | 20450 | 20500 | 20400 | 2012 |
| 239 | 20230905 | 145200 | 4487670900 | 20450 | 20500 | 20500 | 20400 | 368 |
| 240 | 20230905 | 145100 | 4480143250 | 20500 | 20500 | 20500 | 20450 | 40 |
| 241 | 20230905 | 145000 | 4479324450 | 20450 | 20400 | 20500 | 20400 | 849 |
| 242 | 20230905 | 144900 | 4461958350 | 20500 | 20450 | 20500 | 20450 | 2262 |
| 243 | 20230905 | 144800 | 4415699400 | 20500 | 20450 | 20500 | 20400 | 868 |
| 244 | 20230905 | 144700 | 4397948800 | 20450 | 20450 | 20500 | 20450 | 308 |
| 245 | 20230905 | 144600 | 4391649300 | 20500 | 20400 | 20500 | 20400 | 189 |
| 246 | 20230905 | 144500 | 4387783900 | 20450 | 20500 | 20500 | 20400 | 1580 |
| 247 | 20230905 | 144400 | 4355474050 | 20500 | 20450 | 20500 | 20450 | 80 |
| 248 | 20230905 | 144300 | 4353836800 | 20500 | 20450 | 20500 | 20450 | 905 |
| 249 | 20230905 | 144200 | 4335328650 | 20500 | 20450 | 20500 | 20400 | 83 |
| 250 | 20230905 | 144100 | 4333630650 | 20500 | 20400 | 20500 | 20400 | 120 |
| 251 | 20230905 | 144000 | 4331178750 | 20500 | 20500 | 20500 | 20400 | 2169 |
| 252 | 20230905 | 143900 | 4286822750 | 20500 | 20450 | 20500 | 20450 | 63 |
| 253 | 20230905 | 143800 | 4285532850 | 20500 | 20450 | 20500 | 20450 | 649 |
| 254 | 20230905 | 143700 | 4272259800 | 20500 | 20450 | 20500 | 20450 | 129 |
| 255 | 20230905 | 143600 | 4269620750 | 20450 | 20450 | 20500 | 20450 | 60 |
| 256 | 20230905 | 143500 | 4268392650 | 20500 | 20450 | 20500 | 20450 | 497 |
| 257 | 20230905 | 143400 | 4258226700 | 20500 | 20450 | 20500 | 20450 | 156 |
| 258 | 20230905 | 143300 | 4255035600 | 20500 | 20450 | 20500 | 20450 | 102 |
| 259 | 20230905 | 143200 | 4252948600 | 20500 | 20400 | 20500 | 20400 | 86 |
| 260 | 20230905 | 143100 | 4251188800 | 20500 | 20450 | 20500 | 20450 | 1255 |
| 261 | 20230905 | 143000 | 4225520500 | 20500 | 20450 | 20500 | 20450 | 171 |
| 262 | 20230905 | 142900 | 4222021000 | 20500 | 20450 | 20500 | 20450 | 1353 |
| 263 | 20230905 | 142800 | 4194350200 | 20500 | 20450 | 20500 | 20400 | 433 |
| 264 | 20230905 | 142700 | 4185498900 | 20500 | 20400 | 20500 | 20400 | 77 |
| 265 | 20230905 | 142600 | 4183924100 | 20500 | 20500 | 20500 | 20400 | 485 |
| 266 | 20230905 | 142500 | 4174005700 | 20500 | 20500 | 20550 | 20400 | 3490 |
| 267 | 20230905 | 142400 | 4102675950 | 20500 | 20550 | 20550 | 20500 | 210 |
| 268 | 20230905 | 142300 | 4098369900 | 20500 | 20500 | 20550 | 20500 | 89 |
| 269 | 20230905 | 142200 | 4096544500 | 20500 | 20550 | 20550 | 20500 | 1570 |
| 270 | 20230905 | 142100 | 4064357050 | 20500 | 20550 | 20550 | 20500 | 145 |
| 271 | 20230905 | 142000 | 4061383250 | 20550 | 20500 | 20550 | 20500 | 261 |
| 272 | 20230905 | 141900 | 4056024450 | 20550 | 20500 | 20550 | 20500 | 113 |
| 273 | 20230905 | 141800 | 4053706900 | 20550 | 20500 | 20550 | 20500 | 148 |
| 274 | 20230905 | 141700 | 4050671750 | 20550 | 20500 | 20550 | 20500 | 74 |
| 275 | 20230905 | 141600 | 4049153850 | 20550 | 20500 | 20550 | 20500 | 141 |
| 276 | 20230905 | 141500 | 4046262250 | 20550 | 20550 | 20550 | 20500 | 83 |
| 277 | 20230905 | 141400 | 4044559100 | 20550 | 20550 | 20550 | 20500 | 475 |
| 278 | 20230905 | 141300 | 4034820100 | 20550 | 20550 | 20550 | 20500 | 70 |
| 279 | 20230905 | 141200 | 4033383850 | 20550 | 20550 | 20550 | 20500 | 156 |
| 280 | 20230905 | 141100 | 4030184750 | 20550 | 20550 | 20550 | 20500 | 402 |
| 281 | 20230905 | 141000 | 4021933500 | 20550 | 20500 | 20550 | 20500 | 141 |
| 282 | 20230905 | 140900 | 4019042100 | 20550 | 20450 | 20550 | 20450 | 1073 |
| 283 | 20230905 | 140800 | 3997049100 | 20500 | 20500 | 20550 | 20500 | 705 |
| 284 | 20230905 | 140700 | 3982596250 | 20550 | 20500 | 20550 | 20500 | 96 |
| 285 | 20230905 | 140600 | 3980624550 | 20550 | 20500 | 20550 | 20500 | 408 |
| 286 | 20230905 | 140500 | 3972258200 | 20550 | 20500 | 20550 | 20500 | 182 |
| 287 | 20230905 | 140400 | 3968521300 | 20500 | 20500 | 20550 | 20500 | 1071 |
| 288 | 20230905 | 140300 | 3946564800 | 20550 | 20500 | 20550 | 20500 | 74 |
| 289 | 20230905 | 140200 | 3945046700 | 20550 | 20550 | 20550 | 20500 | 69 |
| 290 | 20230905 | 140100 | 3943631100 | 20500 | 20500 | 20550 | 20500 | 228 |
| 291 | 20230905 | 140000 | 3938956050 | 20550 | 20500 | 20550 | 20500 | 261 |
| 292 | 20230905 | 135900 | 3933598600 | 20550 | 20500 | 20550 | 20500 | 1628 |
| 293 | 20230905 | 135800 | 3900220450 | 20550 | 20500 | 20550 | 20500 | 48 |
| 294 | 20230905 | 135700 | 3899235600 | 20550 | 20550 | 20550 | 20500 | 424 |
| 295 | 20230905 | 135600 | 3890542550 | 20500 | 20500 | 20550 | 20500 | 249 |
| 296 | 20230905 | 135500 | 3885436900 | 20550 | 20500 | 20550 | 20500 | 110 |
| 297 | 20230905 | 135400 | 3883178450 | 20500 | 20500 | 20550 | 20500 | 222 |
| 298 | 20230905 | 135300 | 3878617500 | 20550 | 20500 | 20550 | 20500 | 146 |
| 299 | 20230905 | 135200 | 3875619150 | 20550 | 20550 | 20550 | 20500 | 336 |
| 300 | 20230905 | 135100 | 3868729500 | 20550 | 20500 | 20550 | 20500 | 239 |
| 301 | 20230905 | 135000 | 3863828150 | 20550 | 20550 | 20550 | 20500 | 97 |
| 302 | 20230905 | 134900 | 3861835200 | 20500 | 20550 | 20550 | 20500 | 42 |
| 303 | 20230905 | 134800 | 3860973200 | 20550 | 20550 | 20550 | 20500 | 31 |
| 304 | 20230905 | 134700 | 3860336550 | 20550 | 20550 | 20550 | 20500 | 118 |
| 305 | 20230905 | 134600 | 3857912000 | 20550 | 20550 | 20550 | 20500 | 121 |
| 306 | 20230905 | 134500 | 3855430400 | 20550 | 20500 | 20550 | 20500 | 290 |
| 307 | 20230905 | 134400 | 3849482150 | 20550 | 20550 | 20550 | 20500 | 195 |
| 308 | 20230905 | 134300 | 3845481050 | 20500 | 20550 | 20550 | 20500 | 113 |
| 309 | 20230905 | 134200 | 3843163500 | 20550 | 20550 | 20550 | 20500 | 158 |
| 310 | 20230905 | 134100 | 3839918500 | 20550 | 20550 | 20550 | 20500 | 87 |
| 311 | 20230905 | 134000 | 3838130750 | 20500 | 20550 | 20550 | 20500 | 112 |
| 312 | 20230905 | 133900 | 3835833050 | 20550 | 20550 | 20550 | 20500 | 81 |
| 313 | 20230905 | 133800 | 3834168650 | 20500 | 20550 | 20550 | 20500 | 36 |
| 314 | 20230905 | 133700 | 3833429300 | 20550 | 20550 | 20550 | 20500 | 639 |
| 315 | 20230905 | 133600 | 3820301350 | 20550 | 20550 | 20550 | 20550 | 33 |
| 316 | 20230905 | 133500 | 3819623200 | 20550 | 20550 | 20550 | 20500 | 110 |
| 317 | 20230905 | 133400 | 3817362750 | 20550 | 20550 | 20550 | 20500 | 332 |
| 318 | 20230905 | 133300 | 3810551600 | 20500 | 20550 | 20550 | 20500 | 147 |
| 319 | 20230905 | 133200 | 3807535650 | 20550 | 20550 | 20550 | 20500 | 387 |
| 320 | 20230905 | 133100 | 3799582850 | 20550 | 20550 | 20550 | 20500 | 80 |
| 321 | 20230905 | 133000 | 3797939850 | 20500 | 20500 | 20550 | 20500 | 28 |
| 322 | 20230905 | 132900 | 3797365500 | 20550 | 20550 | 20550 | 20500 | 137 |
| 323 | 20230905 | 132800 | 3794551200 | 20550 | 20500 | 20550 | 20500 | 35 |
| 324 | 20230905 | 132700 | 3793833050 | 20550 | 20500 | 20550 | 20500 | 1807 |
| 325 | 20230905 | 132600 | 3756787350 | 20500 | 20500 | 20500 | 20450 | 16 |
| 326 | 20230905 | 132500 | 3756459400 | 20500 | 20500 | 20500 | 20450 | 727 |
| 327 | 20230905 | 132400 | 3741556950 | 20500 | 20500 | 20500 | 20450 | 71 |
| 328 | 20230905 | 132300 | 3740101500 | 20500 | 20500 | 20500 | 20500 | 3 |
| 329 | 20230905 | 132200 | 3740040000 | 20450 | 20450 | 20500 | 20450 | 91 |
| 330 | 20230905 | 132100 | 3738176550 | 20500 | 20500 | 20500 | 20450 | 23 |
| 331 | 20230905 | 132000 | 3737706100 | 20500 | 20500 | 20500 | 20450 | 24 |
| 332 | 20230905 | 131900 | 3737215100 | 20500 | 20500 | 20500 | 20450 | 73 |
| 333 | 20230905 | 131800 | 3735722000 | 20400 | 20500 | 20500 | 20400 | 88 |
| 334 | 20230905 | 131700 | 3733926700 | 20400 | 20450 | 20500 | 20400 | 2255 |
| 335 | 20230905 | 131600 | 3687813550 | 20450 | 20350 | 20450 | 20350 | 164 |
| 336 | 20230905 | 131500 | 3684468800 | 20400 | 20400 | 20450 | 20350 | 188 |
| 337 | 20230905 | 131400 | 3680633800 | 20400 | 20450 | 20450 | 20400 | 168 |
| 338 | 20230905 | 131300 | 3677206550 | 20400 | 20400 | 20450 | 20350 | 562 |
| 339 | 20230905 | 131200 | 3665742100 | 20400 | 20350 | 20450 | 20350 | 96 |
| 340 | 20230905 | 131100 | 3663783900 | 20450 | 20400 | 20450 | 20350 | 343 |
| 341 | 20230905 | 131000 | 3656788300 | 20400 | 20350 | 20450 | 20350 | 1006 |
| 342 | 20230905 | 130900 | 3636289800 | 20400 | 20400 | 20450 | 20350 | 156 |
| 343 | 20230905 | 130800 | 3633111800 | 20400 | 20400 | 20450 | 20350 | 2925 |
| 344 | 20230905 | 130700 | 3573441750 | 20400 | 20450 | 20450 | 20400 | 111 |
| 345 | 20230905 | 130600 | 3571176900 | 20400 | 20400 | 20450 | 20400 | 645 |
| 346 | 20230905 | 130500 | 3558016050 | 20400 | 20400 | 20450 | 20400 | 44 |
| 347 | 20230905 | 130400 | 3557118400 | 20450 | 20450 | 20450 | 20400 | 52 |
| 348 | 20230905 | 130300 | 3556055050 | 20450 | 20450 | 20450 | 20400 | 234 |
| 349 | 20230905 | 130200 | 3551278800 | 20450 | 20400 | 20450 | 20400 | 191 |
| 350 | 20230905 | 130100 | 3547380200 | 20450 | 20400 | 20450 | 20400 | 77 |
| 351 | 20230905 | 130000 | 3545808050 | 20400 | 20400 | 20450 | 20400 | 126 |
| 352 | 20230905 | 125900 | 3543237600 | 20400 | 20450 | 20450 | 20400 | 73 |
| 353 | 20230905 | 125800 | 3541745100 | 20450 | 20400 | 20450 | 20400 | 31 |
| 354 | 20230905 | 125700 | 3541111200 | 20400 | 20400 | 20450 | 20400 | 212 |
| 355 | 20230905 | 125600 | 3536786150 | 20450 | 20450 | 20450 | 20400 | 147 |
| 356 | 20230905 | 125500 | 3533782100 | 20450 | 20400 | 20450 | 20400 | 283 |
| 357 | 20230905 | 125400 | 3527994850 | 20450 | 20450 | 20450 | 20400 | 628 |
| 358 | 20230905 | 125300 | 3515175600 | 20450 | 20450 | 20450 | 20400 | 67 |
| 359 | 20230905 | 125200 | 3513808650 | 20450 | 20450 | 20450 | 20450 | 95 |
| 360 | 20230905 | 125100 | 3511865900 | 20450 | 20400 | 20450 | 20400 | 29 |
| 361 | 20230905 | 125000 | 3511273950 | 20450 | 20450 | 20450 | 20400 | 221 |
| 362 | 20230905 | 124900 | 3506760400 | 20450 | 20400 | 20450 | 20400 | 42 |
| 363 | 20230905 | 124800 | 3505903400 | 20450 | 20400 | 20450 | 20400 | 47 |
| 364 | 20230905 | 124700 | 3504944350 | 20400 | 20400 | 20450 | 20400 | 95 |
| 365 | 20230905 | 124600 | 3503002800 | 20400 | 20450 | 20450 | 20400 | 49 |
| 366 | 20230905 | 124500 | 3502001350 | 20450 | 20450 | 20450 | 20400 | 86 |
| 367 | 20230905 | 124400 | 3500243700 | 20450 | 20400 | 20450 | 20400 | 76 |
| 368 | 20230905 | 124300 | 3498692100 | 20400 | 20450 | 20450 | 20400 | 130 |
| 369 | 20230905 | 124200 | 3496036500 | 20400 | 20450 | 20450 | 20400 | 343 |
| 370 | 20230905 | 124100 | 3489034900 | 20450 | 20450 | 20450 | 20450 | 55 |
| 371 | 20230905 | 124000 | 3487910150 | 20450 | 20400 | 20450 | 20400 | 102 |
| 372 | 20230905 | 123900 | 3485829250 | 20400 | 20400 | 20450 | 20400 | 128 |
| 373 | 20230905 | 123800 | 3483217250 | 20450 | 20450 | 20450 | 20450 | 4 |
| 374 | 20230905 | 123700 | 3483135450 | 20450 | 20400 | 20450 | 20400 | 125 |
| 375 | 20230905 | 123600 | 3480582800 | 20450 | 20450 | 20450 | 20450 | 22 |
| 376 | 20230905 | 123500 | 3480132900 | 20400 | 20450 | 20450 | 20400 | 25 |
| 377 | 20230905 | 123400 | 3479622750 | 20400 | 20400 | 20450 | 20400 | 40 |
| 378 | 20230905 | 123300 | 3478805450 | 20450 | 20400 | 20450 | 20400 | 586 |
| 379 | 20230905 | 123200 | 3466847750 | 20400 | 20450 | 20450 | 20400 | 63 |
| 380 | 20230905 | 123100 | 3465562450 | 20400 | 20450 | 20450 | 20400 | 566 |
| 381 | 20230905 | 123000 | 3454015750 | 20450 | 20450 | 20450 | 20400 | 95 |
| 382 | 20230905 | 122900 | 3452076000 | 20400 | 20450 | 20450 | 20400 | 35 |
| 383 | 20230905 | 122800 | 3451361300 | 20400 | 20450 | 20450 | 20400 | 146 |
| 384 | 20230905 | 122700 | 3448382750 | 20400 | 20450 | 20450 | 20400 | 92 |
| 385 | 20230905 | 122600 | 3446504450 | 20400 | 20450 | 20450 | 20400 | 46 |
| 386 | 20230905 | 122500 | 3445565850 | 20450 | 20400 | 20450 | 20400 | 17 |
| 387 | 20230905 | 122400 | 3445218900 | 20400 | 20450 | 20450 | 20400 | 356 |
| 388 | 20230905 | 122300 | 3437955050 | 20450 | 20450 | 20450 | 20400 | 23 |
| 389 | 20230905 | 122200 | 3437485700 | 20450 | 20400 | 20450 | 20400 | 244 |
| 390 | 20230905 | 122100 | 3432506550 | 20400 | 20450 | 20450 | 20400 | 208 |
| 391 | 20230905 | 122000 | 3428260800 | 20450 | 20400 | 20450 | 20400 | 83 |
| 392 | 20230905 | 121900 | 3426566450 | 20450 | 20450 | 20450 | 20450 | 23 |
| 393 | 20230905 | 121800 | 3426096100 | 20450 | 20450 | 20450 | 20450 | 42 |
| 394 | 20230905 | 121700 | 3425237200 | 20400 | 20450 | 20450 | 20400 | 138 |
| 395 | 20230905 | 121600 | 3422421900 | 20450 | 20450 | 20450 | 20400 | 41 |
| 396 | 20230905 | 121500 | 3421585200 | 20450 | 20450 | 20450 | 20400 | 556 |
| 397 | 20230905 | 121400 | 3410242450 | 20450 | 20450 | 20450 | 20400 | 75 |
| 398 | 20230905 | 121300 | 3408709750 | 20450 | 20450 | 20450 | 20400 | 7 |
| 399 | 20230905 | 121200 | 3408566650 | 20450 | 20450 | 20450 | 20400 | 149 |
| 400 | 20230905 | 121100 | 3405521550 | 20450 | 20450 | 20450 | 20400 | 164 |
| 401 | 20230905 | 121000 | 3402173800 | 20450 | 20450 | 20450 | 20400 | 4 |
| 402 | 20230905 | 120900 | 3402092050 | 20450 | 20400 | 20450 | 20400 | 45 |
| 403 | 20230905 | 120800 | 3401172450 | 20450 | 20500 | 20500 | 20400 | 1044 |
| 404 | 20230905 | 120700 | 3379871150 | 20450 | 20500 | 20500 | 20450 | 1971 |
| 405 | 20230905 | 120600 | 3339561450 | 20450 | 20500 | 20500 | 20450 | 13 |
| 406 | 20230905 | 120500 | 3339295350 | 20500 | 20450 | 20500 | 20450 | 57 |
| 407 | 20230905 | 120400 | 3338129450 | 20500 | 20500 | 20500 | 20450 | 24 |
| 408 | 20230905 | 120300 | 3337637500 | 20500 | 20500 | 20500 | 20500 | 5 |
| 409 | 20230905 | 120200 | 3337535000 | 20500 | 20450 | 20500 | 20450 | 27 |
| 410 | 20230905 | 120100 | 3336982600 | 20500 | 20500 | 20500 | 20500 | 26 |
| 411 | 20230905 | 120000 | 3336449600 | 20500 | 20500 | 20500 | 20450 | 3 |
| 412 | 20230905 | 115900 | 3336388150 | 20500 | 20450 | 20500 | 20450 | 520 |
| 413 | 20230905 | 115800 | 3325754000 | 20450 | 20500 | 20500 | 20450 | 585 |
| 414 | 20230905 | 115700 | 3313762550 | 20500 | 20500 | 20500 | 20500 | 252 |
| 415 | 20230905 | 115600 | 3308596550 | 20500 | 20450 | 20500 | 20450 | 30 |
| 416 | 20230905 | 115500 | 3307982850 | 20500 | 20450 | 20500 | 20400 | 2099 |
| 417 | 20230905 | 115400 | 3265058300 | 20400 | 20450 | 20450 | 20400 | 12 |
| 418 | 20230905 | 115300 | 3264813400 | 20450 | 20450 | 20450 | 20400 | 41 |
| 419 | 20230905 | 115200 | 3263976600 | 20400 | 20400 | 20450 | 20400 | 526 |
| 420 | 20230905 | 115100 | 3253246150 | 20400 | 20450 | 20450 | 20400 | 95 |
| 421 | 20230905 | 115000 | 3251308000 | 20450 | 20450 | 20450 | 20450 | 6 |
| 422 | 20230905 | 114900 | 3251185300 | 20400 | 20400 | 20450 | 20400 | 23 |
| 423 | 20230905 | 114800 | 3250716050 | 20450 | 20450 | 20450 | 20400 | 106 |
| 424 | 20230905 | 114700 | 3248553350 | 20400 | 20400 | 20450 | 20400 | 370 |
| 425 | 20230905 | 114600 | 3241005150 | 20400 | 20450 | 20450 | 20400 | 275 |
| 426 | 20230905 | 114500 | 3235394900 | 20450 | 20450 | 20450 | 20450 | 147 |
| 427 | 20230905 | 114400 | 3232388750 | 20400 | 20400 | 20450 | 20400 | 120 |
| 428 | 20230905 | 114300 | 3229938650 | 20450 | 20450 | 20450 | 20400 | 420 |
| 429 | 20230905 | 114200 | 3221368950 | 20450 | 20450 | 20450 | 20400 | 246 |
| 430 | 20230905 | 114100 | 3216340750 | 20450 | 20400 | 20450 | 20400 | 42 |
| 431 | 20230905 | 114000 | 3215483250 | 20450 | 20450 | 20450 | 20400 | 31 |
| 432 | 20230905 | 113900 | 3214850350 | 20400 | 20400 | 20450 | 20400 | 42 |
| 433 | 20230905 | 113800 | 3213993500 | 20400 | 20450 | 20450 | 20400 | 84 |
| 434 | 20230905 | 113700 | 3212277050 | 20400 | 20400 | 20450 | 20400 | 162 |
| 435 | 20230905 | 113600 | 3208971750 | 20400 | 20400 | 20400 | 20400 | 443 |
| 436 | 20230905 | 113500 | 3199934550 | 20400 | 20450 | 20450 | 20400 | 58 |
| 437 | 20230905 | 113400 | 3198751150 | 20450 | 20400 | 20450 | 20400 | 66 |
| 438 | 20230905 | 113300 | 3197404700 | 20400 | 20400 | 20400 | 20350 | 517 |
| 439 | 20230905 | 113200 | 3186858850 | 20400 | 20400 | 20400 | 20400 | 63 |
| 440 | 20230905 | 113100 | 3185573650 | 20400 | 20400 | 20400 | 20350 | 114 |
| 441 | 20230905 | 113000 | 3183249100 | 20400 | 20450 | 20450 | 20400 | 1890 |
| 442 | 20230905 | 112900 | 3144692900 | 20400 | 20450 | 20450 | 20400 | 26 |
| 443 | 20230905 | 112800 | 3144162450 | 20400 | 20450 | 20450 | 20400 | 126 |
| 444 | 20230905 | 112700 | 3141591250 | 20400 | 20400 | 20400 | 20400 | 51 |
| 445 | 20230905 | 112600 | 3140550850 | 20450 | 20400 | 20450 | 20400 | 57 |
| 446 | 20230905 | 112500 | 3139385550 | 20450 | 20400 | 20450 | 20400 | 235 |
| 447 | 20230905 | 112400 | 3134591250 | 20450 | 20450 | 20450 | 20450 | 447 |
| 448 | 20230905 | 112300 | 3125450100 | 20450 | 20400 | 20450 | 20400 | 499 |
| 449 | 20230905 | 112200 | 3115248900 | 20450 | 20400 | 20450 | 20400 | 794 |
| 450 | 20230905 | 112100 | 3099036550 | 20400 | 20400 | 20400 | 20400 | 1571 |
| 451 | 20230905 | 112000 | 3066988150 | 20450 | 20450 | 20450 | 20400 | 13 |
| 452 | 20230905 | 111900 | 3066722600 | 20450 | 20400 | 20450 | 20400 | 59 |
| 453 | 20230905 | 111800 | 3065518750 | 20400 | 20450 | 20450 | 20400 | 123 |
| 454 | 20230905 | 111700 | 3063006750 | 20400 | 20400 | 20400 | 20400 | 67 |
| 455 | 20230905 | 111600 | 3061639950 | 20400 | 20450 | 20450 | 20400 | 407 |
| 456 | 20230905 | 111500 | 3053336850 | 20450 | 20400 | 20450 | 20400 | 77 |
| 457 | 20230905 | 111400 | 3051764450 | 20400 | 20400 | 20400 | 20400 | 6 |
| 458 | 20230905 | 111300 | 3051642050 | 20400 | 20400 | 20450 | 20400 | 13 |
| 459 | 20230905 | 111200 | 3051376450 | 20400 | 20400 | 20400 | 20400 | 82 |
| 460 | 20230905 | 111100 | 3049703650 | 20400 | 20400 | 20450 | 20400 | 63 |
| 461 | 20230905 | 111000 | 3048418400 | 20400 | 20400 | 20450 | 20400 | 44 |
| 462 | 20230905 | 110900 | 3047520650 | 20400 | 20400 | 20400 | 20350 | 204 |
| 463 | 20230905 | 110800 | 3043360500 | 20400 | 20450 | 20450 | 20400 | 383 |
| 464 | 20230905 | 110700 | 3035547200 | 20400 | 20400 | 20450 | 20400 | 44 |
| 465 | 20230905 | 110600 | 3034648700 | 20400 | 20400 | 20450 | 20400 | 149 |
| 466 | 20230905 | 110500 | 3031609050 | 20400 | 20400 | 20450 | 20400 | 69 |
| 467 | 20230905 | 110400 | 3030201300 | 20400 | 20400 | 20400 | 20400 | 105 |
| 468 | 20230905 | 110300 | 3028059300 | 20400 | 20400 | 20400 | 20400 | 229 |
| 469 | 20230905 | 110200 | 3023387700 | 20400 | 20350 | 20450 | 20350 | 244 |
| 470 | 20230905 | 110100 | 3018412450 | 20350 | 20350 | 20350 | 20300 | 2312 |
| 471 | 20230905 | 110000 | 2971389800 | 20350 | 20350 | 20400 | 20350 | 1616 |
| 472 | 20230905 | 105900 | 2938425150 | 20350 | 20350 | 20350 | 20350 | 15 |
| 473 | 20230905 | 105800 | 2938119900 | 20350 | 20400 | 20400 | 20350 | 151 |
| 474 | 20230905 | 105700 | 2935040150 | 20400 | 20350 | 20400 | 20350 | 83 |
| 475 | 20230905 | 105600 | 2933349800 | 20350 | 20350 | 20350 | 20350 | 1 |
| 476 | 20230905 | 105500 | 2933329450 | 20350 | 20350 | 20400 | 20300 | 773 |
| 477 | 20230905 | 105400 | 2917598850 | 20350 | 20350 | 20350 | 20250 | 190 |
| 478 | 20230905 | 105300 | 2913735900 | 20250 | 20350 | 20400 | 20250 | 860 |
| 479 | 20230905 | 105200 | 2896277100 | 20350 | 20350 | 20400 | 20300 | 391 |
| 480 | 20230905 | 105100 | 2888324250 | 20300 | 20350 | 20350 | 20250 | 8663 |
| 481 | 20230905 | 105000 | 2712602450 | 20400 | 20400 | 20450 | 20400 | 688 |
| 482 | 20230905 | 104900 | 2698567150 | 20400 | 20400 | 20450 | 20400 | 101 |
| 483 | 20230905 | 104800 | 2696506650 | 20450 | 20400 | 20450 | 20400 | 140 |
| 484 | 20230905 | 104700 | 2693644700 | 20450 | 20400 | 20450 | 20400 | 269 |
| 485 | 20230905 | 104600 | 2688156950 | 20400 | 20450 | 20450 | 20400 | 124 |
| 486 | 20230905 | 104500 | 2685623700 | 20450 | 20400 | 20450 | 20400 | 7 |
| 487 | 20230905 | 104400 | 2685480650 | 20400 | 20350 | 20400 | 20350 | 750 |
| 488 | 20230905 | 104300 | 2670180800 | 20400 | 20350 | 20400 | 20350 | 3 |
| 489 | 20230905 | 104200 | 2670119650 | 20400 | 20350 | 20400 | 20350 | 32 |
| 490 | 20230905 | 104100 | 2669467600 | 20350 | 20350 | 20350 | 20350 | 603 |
| 491 | 20230905 | 104000 | 2657196550 | 20350 | 20450 | 20450 | 20350 | 726 |
| 492 | 20230905 | 103900 | 2642386100 | 20450 | 20450 | 20450 | 20450 | 43 |
| 493 | 20230905 | 103800 | 2641506750 | 20400 | 20500 | 20500 | 20400 | 4567 |
| 494 | 20230905 | 103700 | 2548339450 | 20500 | 20500 | 20500 | 20400 | 1480 |
| 495 | 20230905 | 103600 | 2518003750 | 20500 | 20400 | 20500 | 20400 | 189 |
| 496 | 20230905 | 103500 | 2514147550 | 20500 | 20400 | 20500 | 20350 | 1446 |
| 497 | 20230905 | 103400 | 2484639350 | 20350 | 20400 | 20400 | 20350 | 85 |
| 498 | 20230905 | 103300 | 2482908950 | 20400 | 20400 | 20400 | 20350 | 30 |
| 499 | 20230905 | 103200 | 2482298000 | 20350 | 20350 | 20400 | 20350 | 180 |
| 500 | 20230905 | 103100 | 2478634900 | 20350 | 20350 | 20350 | 20350 | 70 |
| 501 | 20230905 | 103000 | 2477210400 | 20350 | 20400 | 20400 | 20350 | 368 |
| 502 | 20230905 | 102900 | 2469721450 | 20400 | 20400 | 20400 | 20300 | 3087 |
| 503 | 20230905 | 102800 | 2406986250 | 20400 | 20400 | 20400 | 20350 | 114 |
| 504 | 20230905 | 102700 | 2404660950 | 20400 | 20450 | 20450 | 20400 | 1215 |
| 505 | 20230905 | 102600 | 2379874600 | 20400 | 20400 | 20400 | 20400 | 487 |
| 506 | 20230905 | 102500 | 2369939800 | 20400 | 20400 | 20450 | 20400 | 112 |
| 507 | 20230905 | 102400 | 2367654200 | 20450 | 20450 | 20450 | 20400 | 334 |
| 508 | 20230905 | 102300 | 2360836650 | 20450 | 20450 | 20450 | 20450 | 71 |
| 509 | 20230905 | 102200 | 2359384700 | 20400 | 20450 | 20500 | 20400 | 230 |
| 510 | 20230905 | 102100 | 2354688650 | 20450 | 20450 | 20450 | 20350 | 3297 |
| 511 | 20230905 | 102000 | 2287462250 | 20450 | 20450 | 20450 | 20400 | 411 |
| 512 | 20230905 | 101900 | 2279058300 | 20500 | 20450 | 20500 | 20400 | 651 |
| 513 | 20230905 | 101800 | 2265763400 | 20450 | 20500 | 20500 | 20450 | 343 |
| 514 | 20230905 | 101700 | 2258748900 | 20450 | 20450 | 20500 | 20450 | 224 |
| 515 | 20230905 | 101600 | 2254167900 | 20450 | 20450 | 20450 | 20450 | 492 |
| 516 | 20230905 | 101500 | 2244106500 | 20500 | 20450 | 20500 | 20450 | 143 |
| 517 | 20230905 | 101400 | 2241180050 | 20500 | 20450 | 20500 | 20450 | 350 |
| 518 | 20230905 | 101300 | 2234020150 | 20500 | 20500 | 20500 | 20450 | 429 |
| 519 | 20230905 | 101200 | 2225228350 | 20500 | 20500 | 20500 | 20450 | 83 |
| 520 | 20230905 | 101100 | 2223528400 | 20500 | 20450 | 20500 | 20450 | 116 |
| 521 | 20230905 | 101000 | 2221153700 | 20500 | 20400 | 20500 | 20400 | 2006 |
| 522 | 20230905 | 100900 | 2180128800 | 20450 | 20450 | 20450 | 20400 | 34 |
| 523 | 20230905 | 100800 | 2179434500 | 20400 | 20400 | 20400 | 20350 | 603 |
| 524 | 20230905 | 100700 | 2167138650 | 20350 | 20400 | 20400 | 20350 | 1194 |
| 525 | 20230905 | 100600 | 2142786250 | 20400 | 20350 | 20400 | 20350 | 406 |
| 526 | 20230905 | 100500 | 2134503900 | 20350 | 20400 | 20400 | 20350 | 65 |
| 527 | 20230905 | 100400 | 2133179400 | 20400 | 20300 | 20400 | 20300 | 925 |
| 528 | 20230905 | 100300 | 2114333600 | 20300 | 20350 | 20400 | 20300 | 2195 |
| 529 | 20230905 | 100200 | 2069666600 | 20400 | 20350 | 20400 | 20350 | 1540 |
| 530 | 20230905 | 100100 | 2038327500 | 20350 | 20450 | 20450 | 20350 | 4516 |
| 531 | 20230905 | 100000 | 1946208450 | 20450 | 20450 | 20500 | 20400 | 100 |
| 532 | 20230905 | 095900 | 1944163650 | 20450 | 20450 | 20500 | 20450 | 86 |
| 533 | 20230905 | 095800 | 1942404900 | 20450 | 20500 | 20500 | 20450 | 880 |
| 534 | 20230905 | 095700 | 1924408650 | 20450 | 20500 | 20500 | 20450 | 157 |
| 535 | 20230905 | 095600 | 1921197950 | 20450 | 20450 | 20500 | 20450 | 49 |
| 536 | 20230905 | 095500 | 1920195750 | 20450 | 20450 | 20500 | 20450 | 374 |
| 537 | 20230905 | 095400 | 1912547400 | 20450 | 20450 | 20500 | 20450 | 69 |
| 538 | 20230905 | 095300 | 1911135350 | 20450 | 20450 | 20500 | 20450 | 332 |
| 539 | 20230905 | 095200 | 1904345900 | 20450 | 20450 | 20450 | 20400 | 308 |
| 540 | 20230905 | 095100 | 1898059450 | 20450 | 20450 | 20500 | 20450 | 1536 |
| 541 | 20230905 | 095000 | 1866647750 | 20450 | 20450 | 20500 | 20450 | 227 |
| 542 | 20230905 | 094900 | 1862005550 | 20500 | 20500 | 20500 | 20450 | 377 |
| 543 | 20230905 | 094800 | 1854295250 | 20500 | 20450 | 20500 | 20450 | 21 |
| 544 | 20230905 | 094700 | 1853865250 | 20450 | 20500 | 20500 | 20450 | 413 |
| 545 | 20230905 | 094600 | 1845416800 | 20500 | 20500 | 20500 | 20450 | 161 |
| 546 | 20230905 | 094500 | 1842117300 | 20450 | 20500 | 20500 | 20450 | 194 |
| 547 | 20230905 | 094400 | 1838146550 | 20500 | 20500 | 20500 | 20450 | 992 |
| 548 | 20230905 | 094300 | 1817835850 | 20450 | 20450 | 20500 | 20450 | 484 |
| 549 | 20230905 | 094200 | 1807915500 | 20500 | 20500 | 20500 | 20500 | 457 |
| 550 | 20230905 | 094100 | 1798547000 | 20500 | 20500 | 20500 | 20450 | 125 |
| 551 | 20230905 | 094000 | 1795985050 | 20500 | 20500 | 20500 | 20500 | 602 |
| 552 | 20230905 | 093900 | 1783644050 | 20550 | 20550 | 20550 | 20500 | 418 |
| 553 | 20230905 | 093800 | 1775074450 | 20500 | 20500 | 20550 | 20500 | 938 |
| 554 | 20230905 | 093700 | 1755809200 | 20500 | 20500 | 20500 | 20500 | 321 |
| 555 | 20230905 | 093600 | 1749228700 | 20500 | 20500 | 20550 | 20450 | 2354 |
| 556 | 20230905 | 093500 | 1700971200 | 20450 | 20450 | 20500 | 20450 | 646 |
| 557 | 20230905 | 093400 | 1687759950 | 20500 | 20400 | 20500 | 20400 | 332 |
| 558 | 20230905 | 093300 | 1680970200 | 20450 | 20400 | 20500 | 20400 | 1394 |
| 559 | 20230905 | 093200 | 1652462900 | 20450 | 20450 | 20450 | 20400 | 1168 |
| 560 | 20230905 | 093100 | 1628586800 | 20500 | 20450 | 20500 | 20450 | 398 |
| 561 | 20230905 | 093000 | 1620447600 | 20450 | 20450 | 20450 | 20400 | 1969 |
| 562 | 20230905 | 092900 | 1580183950 | 20450 | 20450 | 20500 | 20450 | 775 |
| 563 | 20230905 | 092800 | 1564334250 | 20400 | 20450 | 20500 | 20400 | 2312 |
| 564 | 20230905 | 092700 | 1517053550 | 20450 | 20500 | 20500 | 20450 | 163 |
| 565 | 20230905 | 092600 | 1513719750 | 20500 | 20500 | 20500 | 20450 | 2932 |
| 566 | 20230905 | 092500 | 1453628750 | 20500 | 20500 | 20550 | 20500 | 607 |
| 567 | 20230905 | 092400 | 1441182150 | 20500 | 20550 | 20550 | 20500 | 80 |
| 568 | 20230905 | 092300 | 1439539850 | 20550 | 20550 | 20550 | 20550 | 417 |
| 569 | 20230905 | 092200 | 1430970500 | 20550 | 20550 | 20600 | 20500 | 575 |
| 570 | 20230905 | 092100 | 1419158950 | 20500 | 20550 | 20550 | 20500 | 413 |
| 571 | 20230905 | 092000 | 1410672800 | 20550 | 20450 | 20550 | 20400 | 5675 |
| 572 | 20230905 | 091900 | 1294342700 | 20450 | 20550 | 20550 | 20450 | 2470 |
| 573 | 20230905 | 091800 | 1243712050 | 20550 | 20550 | 20550 | 20500 | 236 |
| 574 | 20230905 | 091700 | 1238869800 | 20500 | 20550 | 20550 | 20500 | 674 |
| 575 | 20230905 | 091600 | 1225040000 | 20550 | 20550 | 20550 | 20500 | 113 |
| 576 | 20230905 | 091500 | 1222718000 | 20550 | 20550 | 20550 | 20500 | 2019 |
| 577 | 20230905 | 091400 | 1181229050 | 20550 | 20550 | 20550 | 20500 | 183 |
| 578 | 20230905 | 091300 | 1177474350 | 20550 | 20550 | 20550 | 20500 | 248 |
| 579 | 20230905 | 091200 | 1172384350 | 20550 | 20500 | 20550 | 20500 | 731 |
| 580 | 20230905 | 091100 | 1157379800 | 20550 | 20550 | 20550 | 20500 | 1072 |
| 581 | 20230905 | 091000 | 1135362500 | 20550 | 20450 | 20550 | 20400 | 4942 |
| 582 | 20230905 | 090900 | 1033978650 | 20450 | 20550 | 20550 | 20200 | 39448 |
| 583 | 20230905 | 090800 | 230971650 | 20600 | 20650 | 20650 | 20600 | 4026 |
| 584 | 20230905 | 090700 | 147964900 | 20650 | 20700 | 20700 | 20650 | 1116 |
| 585 | 20230905 | 090600 | 124910100 | 20650 | 20700 | 20700 | 20650 | 175 |
| 586 | 20230905 | 090500 | 121296050 | 20650 | 20700 | 20700 | 20650 | 286 |
| 587 | 20230905 | 090400 | 115378900 | 20700 | 20750 | 20750 | 20650 | 879 |
| 588 | 20230905 | 090300 | 97178550 | 20750 | 20700 | 20750 | 20650 | 1035 |
| 589 | 20230905 | 090200 | 75758850 | 20700 | 20650 | 20700 | 20650 | 206 |
| 590 | 20230905 | 090100 | 71500600 | 20650 | 20650 | 20700 | 20650 | 902 |
| 591 | 20230905 | 090000 | 52852250 | 20650 | 20650 | 20700 | 20650 | 2437 |