33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 3 | 20230904 | 190300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230904 | 190200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230904 | 190100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230904 | 190000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230904 | 185900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230904 | 185800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230904 | 185700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230904 | 185600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230904 | 185500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230904 | 185400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230904 | 185300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230904 | 185200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230904 | 185100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230904 | 185000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230904 | 184900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230904 | 184800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230904 | 184700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230904 | 184600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230904 | 184500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230904 | 184400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230904 | 184300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230904 | 184200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230904 | 184100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230904 | 184000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230904 | 183900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230904 | 183800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230904 | 183700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230904 | 183600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230904 | 183500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230904 | 183400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 33 | 20230904 | 183300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230904 | 183200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230904 | 183100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230904 | 183000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230904 | 182900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230904 | 182800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230904 | 182700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230904 | 182600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230904 | 182500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230904 | 182400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230904 | 182300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230904 | 182200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230904 | 182100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230904 | 182000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230904 | 181900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230904 | 181800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230904 | 181700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230904 | 181600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230904 | 181500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230904 | 181400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230904 | 181300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230904 | 181200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230904 | 181100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230904 | 181000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230904 | 180900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230904 | 180800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230904 | 180700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230904 | 180600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230904 | 180500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230904 | 180400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 63 | 20230904 | 180300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230904 | 180200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230904 | 180100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230904 | 180000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230904 | 175900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230904 | 175800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230904 | 175700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230904 | 175600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230904 | 175500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230904 | 175400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230904 | 175300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230904 | 175200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230904 | 175100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230904 | 175000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230904 | 174900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230904 | 174800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230904 | 174700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230904 | 174600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230904 | 174500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230904 | 174400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230904 | 174300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230904 | 174200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230904 | 174100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230904 | 174000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230904 | 173900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230904 | 173800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230904 | 173700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230904 | 173600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230904 | 173500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230904 | 173400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 93 | 20230904 | 173300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230904 | 173200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230904 | 173100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230904 | 173000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230904 | 172900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230904 | 172800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230904 | 172700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230904 | 172600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230904 | 172500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230904 | 172400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230904 | 172300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230904 | 172200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230904 | 172100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230904 | 172000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230904 | 171900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230904 | 171800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230904 | 171700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230904 | 171600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230904 | 171500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230904 | 171400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230904 | 171300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230904 | 171200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230904 | 171100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230904 | 171000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230904 | 170900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230904 | 170800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230904 | 170700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230904 | 170600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230904 | 170500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230904 | 170400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 123 | 20230904 | 170300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230904 | 170200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230904 | 170100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230904 | 170000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230904 | 165900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230904 | 165800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230904 | 165700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230904 | 165600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230904 | 165500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230904 | 165400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230904 | 165300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230904 | 165200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230904 | 165100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230904 | 165000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230904 | 164900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230904 | 164800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230904 | 164700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230904 | 164600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230904 | 164500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230904 | 164400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230904 | 164300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230904 | 164200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230904 | 164100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230904 | 164000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230904 | 163900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230904 | 163800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230904 | 163700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230904 | 163600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230904 | 163500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230904 | 163400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 153 | 20230904 | 163300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230904 | 163200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230904 | 163100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230904 | 163000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230904 | 162900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230904 | 162800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230904 | 162700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230904 | 162600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230904 | 162500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230904 | 162400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230904 | 162300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230904 | 162200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230904 | 162100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230904 | 162000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230904 | 161900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230904 | 161800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230904 | 161700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230904 | 161600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230904 | 161500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230904 | 161400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230904 | 161300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230904 | 161200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230904 | 161100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230904 | 161000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230904 | 160900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230904 | 160800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230904 | 160700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230904 | 160600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230904 | 160500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230904 | 160400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 183 | 20230904 | 160300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230904 | 160200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230904 | 160100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230904 | 160000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230904 | 155900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230904 | 155800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230904 | 155700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230904 | 155600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230904 | 155500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230904 | 155400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230904 | 155300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230904 | 155200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230904 | 155100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230904 | 155000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230904 | 154900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230904 | 154800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230904 | 154700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230904 | 154600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230904 | 154500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230904 | 154400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230904 | 154300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230904 | 154200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230904 | 154100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230904 | 154000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230904 | 153900 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230904 | 153800 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230904 | 153700 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230904 | 153600 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230904 | 153500 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230904 | 153400 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 213 | 20230904 | 153300 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230904 | 153200 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230904 | 153100 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230904 | 153000 | 14493351550 | 32600 | 32600 | 32600 | 32600 | 27061 |
| 217 | 20230904 | 152900 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20230904 | 152800 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20230904 | 152700 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20230904 | 152600 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20230904 | 152500 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20230904 | 152400 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20230904 | 152300 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20230904 | 152200 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20230904 | 152100 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20230904 | 152000 | 13611162950 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20230904 | 151900 | 13611162950 | 32500 | 32500 | 32550 | 32500 | 1221 |
| 228 | 20230904 | 151800 | 13571465900 | 32550 | 32500 | 32550 | 32500 | 352 |
| 229 | 20230904 | 151700 | 13560022150 | 32550 | 32500 | 32550 | 32500 | 3990 |
| 230 | 20230904 | 151600 | 13430309900 | 32550 | 32550 | 32550 | 32500 | 459 |
| 231 | 20230904 | 151500 | 13415374350 | 32550 | 32550 | 32550 | 32500 | 179 |
| 232 | 20230904 | 151400 | 13409551700 | 32500 | 32500 | 32550 | 32500 | 857 |
| 233 | 20230904 | 151300 | 13381694250 | 32550 | 32450 | 32550 | 32450 | 1638 |
| 234 | 20230904 | 151200 | 13328459050 | 32500 | 32500 | 32500 | 32450 | 987 |
| 235 | 20230904 | 151100 | 13296383100 | 32500 | 32450 | 32500 | 32450 | 341 |
| 236 | 20230904 | 151000 | 13285304550 | 32500 | 32450 | 32500 | 32450 | 899 |
| 237 | 20230904 | 150900 | 13256096450 | 32450 | 32500 | 32500 | 32450 | 357 |
| 238 | 20230904 | 150800 | 13244500100 | 32450 | 32500 | 32500 | 32450 | 324 |
| 239 | 20230904 | 150700 | 13233978150 | 32450 | 32500 | 32500 | 32450 | 291 |
| 240 | 20230904 | 150600 | 13224523300 | 32500 | 32500 | 32500 | 32450 | 468 |
| 241 | 20230904 | 150500 | 13209315150 | 32500 | 32450 | 32500 | 32450 | 721 |
| 242 | 20230904 | 150400 | 13185904650 | 32450 | 32450 | 32500 | 32450 | 320 |
| 243 | 20230904 | 150300 | 13175513600 | 32450 | 32500 | 32500 | 32450 | 5143 |
| 244 | 20230904 | 150200 | 13008404000 | 32500 | 32500 | 32550 | 32500 | 83 |
| 245 | 20230904 | 150100 | 13005704250 | 32500 | 32550 | 32550 | 32500 | 329 |
| 246 | 20230904 | 150000 | 12995006400 | 32550 | 32500 | 32550 | 32500 | 118 |
| 247 | 20230904 | 145900 | 12991167750 | 32550 | 32550 | 32550 | 32500 | 452 |
| 248 | 20230904 | 145800 | 12976473300 | 32500 | 32500 | 32550 | 32500 | 627 |
| 249 | 20230904 | 145700 | 12956093150 | 32500 | 32500 | 32550 | 32500 | 1282 |
| 250 | 20230904 | 145600 | 12914425500 | 32500 | 32550 | 32550 | 32500 | 5343 |
| 251 | 20230904 | 145500 | 12740773050 | 32550 | 32500 | 32550 | 32450 | 20191 |
| 252 | 20230904 | 145400 | 12084706900 | 32500 | 32500 | 32550 | 32500 | 445 |
| 253 | 20230904 | 145300 | 12070240050 | 32550 | 32500 | 32550 | 32500 | 628 |
| 254 | 20230904 | 145200 | 12049813100 | 32500 | 32500 | 32550 | 32500 | 637 |
| 255 | 20230904 | 145100 | 12029106800 | 32500 | 32500 | 32550 | 32500 | 621 |
| 256 | 20230904 | 145000 | 12008915150 | 32500 | 32550 | 32550 | 32500 | 360 |
| 257 | 20230904 | 144900 | 11997208750 | 32550 | 32500 | 32550 | 32500 | 647 |
| 258 | 20230904 | 144800 | 11976173400 | 32550 | 32550 | 32550 | 32500 | 516 |
| 259 | 20230904 | 144700 | 11959393850 | 32550 | 32550 | 32550 | 32500 | 529 |
| 260 | 20230904 | 144600 | 11942196200 | 32500 | 32550 | 32550 | 32500 | 570 |
| 261 | 20230904 | 144500 | 11923663150 | 32500 | 32500 | 32550 | 32500 | 228 |
| 262 | 20230904 | 144400 | 11916249200 | 32500 | 32500 | 32550 | 32500 | 670 |
| 263 | 20230904 | 144300 | 11894469350 | 32500 | 32550 | 32550 | 32500 | 375 |
| 264 | 20230904 | 144200 | 11882272950 | 32500 | 32500 | 32550 | 32500 | 445 |
| 265 | 20230904 | 144100 | 11867806250 | 32550 | 32500 | 32550 | 32500 | 533 |
| 266 | 20230904 | 144000 | 11850476800 | 32550 | 32550 | 32550 | 32500 | 636 |
| 267 | 20230904 | 143900 | 11829796350 | 32500 | 32500 | 32550 | 32500 | 254 |
| 268 | 20230904 | 143800 | 11821538000 | 32550 | 32550 | 32550 | 32500 | 2157 |
| 269 | 20230904 | 143700 | 11751376900 | 32550 | 32600 | 32600 | 32550 | 589 |
| 270 | 20230904 | 143600 | 11732196900 | 32550 | 32600 | 32600 | 32550 | 1257 |
| 271 | 20230904 | 143500 | 11691276400 | 32550 | 32550 | 32600 | 32550 | 656 |
| 272 | 20230904 | 143400 | 11669921200 | 32550 | 32550 | 32600 | 32550 | 431 |
| 273 | 20230904 | 143300 | 11655889000 | 32600 | 32550 | 32600 | 32550 | 2085 |
| 274 | 20230904 | 143200 | 11588017050 | 32550 | 32600 | 32600 | 32550 | 226 |
| 275 | 20230904 | 143100 | 11580658650 | 32600 | 32550 | 32600 | 32550 | 672 |
| 276 | 20230904 | 143000 | 11558780700 | 32600 | 32600 | 32600 | 32550 | 308 |
| 277 | 20230904 | 142900 | 11548749200 | 32600 | 32600 | 32600 | 32550 | 234 |
| 278 | 20230904 | 142800 | 11541129550 | 32600 | 32600 | 32600 | 32550 | 382 |
| 279 | 20230904 | 142700 | 11528690450 | 32600 | 32600 | 32600 | 32550 | 175 |
| 280 | 20230904 | 142600 | 11522991200 | 32600 | 32550 | 32600 | 32550 | 263 |
| 281 | 20230904 | 142500 | 11514427750 | 32550 | 32600 | 32600 | 32550 | 275 |
| 282 | 20230904 | 142400 | 11505470900 | 32550 | 32600 | 32600 | 32550 | 464 |
| 283 | 20230904 | 142300 | 11490353500 | 32550 | 32550 | 32600 | 32550 | 209 |
| 284 | 20230904 | 142200 | 11483545850 | 32600 | 32600 | 32600 | 32550 | 229 |
| 285 | 20230904 | 142100 | 11476088950 | 32550 | 32600 | 32600 | 32550 | 301 |
| 286 | 20230904 | 142000 | 11466287450 | 32600 | 32600 | 32600 | 32550 | 251 |
| 287 | 20230904 | 141900 | 11458111150 | 32550 | 32600 | 32600 | 32550 | 202 |
| 288 | 20230904 | 141800 | 11451533150 | 32600 | 32550 | 32600 | 32550 | 338 |
| 289 | 20230904 | 141700 | 11440526100 | 32550 | 32600 | 32600 | 32550 | 372 |
| 290 | 20230904 | 141600 | 11428404300 | 32600 | 32550 | 32600 | 32500 | 3352 |
| 291 | 20230904 | 141500 | 11319291300 | 32550 | 32550 | 32550 | 32500 | 742 |
| 292 | 20230904 | 141400 | 11295151200 | 32550 | 32500 | 32550 | 32500 | 545 |
| 293 | 20230904 | 141300 | 11277419100 | 32550 | 32550 | 32550 | 32500 | 1311 |
| 294 | 20230904 | 141200 | 11234801900 | 32550 | 32550 | 32550 | 32500 | 351 |
| 295 | 20230904 | 141100 | 11223388250 | 32550 | 32500 | 32550 | 32500 | 338 |
| 296 | 20230904 | 141000 | 11212397050 | 32500 | 32550 | 32550 | 32500 | 324 |
| 297 | 20230904 | 140900 | 11201861200 | 32550 | 32500 | 32550 | 32450 | 13051 |
| 298 | 20230904 | 140800 | 10777746500 | 32500 | 32550 | 32550 | 32500 | 2050 |
| 299 | 20230904 | 140700 | 10711116550 | 32550 | 32550 | 32550 | 32500 | 785 |
| 300 | 20230904 | 140600 | 10685595000 | 32500 | 32500 | 32550 | 32500 | 794 |
| 301 | 20230904 | 140500 | 10659759150 | 32550 | 32500 | 32550 | 32500 | 526 |
| 302 | 20230904 | 140400 | 10642653150 | 32550 | 32550 | 32550 | 32500 | 181 |
| 303 | 20230904 | 140300 | 10636767700 | 32550 | 32550 | 32550 | 32500 | 216 |
| 304 | 20230904 | 140200 | 10629739900 | 32550 | 32500 | 32550 | 32500 | 383 |
| 305 | 20230904 | 140100 | 10617285750 | 32550 | 32550 | 32550 | 32500 | 647 |
| 306 | 20230904 | 140000 | 10596255200 | 32550 | 32550 | 32550 | 32500 | 481 |
| 307 | 20230904 | 135900 | 10580607000 | 32500 | 32550 | 32550 | 32500 | 620 |
| 308 | 20230904 | 135800 | 10560449050 | 32500 | 32550 | 32550 | 32500 | 185 |
| 309 | 20230904 | 135700 | 10554433350 | 32550 | 32500 | 32550 | 32500 | 225 |
| 310 | 20230904 | 135600 | 10547112400 | 32550 | 32500 | 32550 | 32500 | 485 |
| 311 | 20230904 | 135500 | 10531342650 | 32550 | 32500 | 32550 | 32500 | 883 |
| 312 | 20230904 | 135400 | 10502633300 | 32500 | 32500 | 32550 | 32500 | 1020 |
| 313 | 20230904 | 135300 | 10469476400 | 32500 | 32500 | 32550 | 32500 | 255 |
| 314 | 20230904 | 135200 | 10461184450 | 32500 | 32500 | 32550 | 32500 | 384 |
| 315 | 20230904 | 135100 | 10448693950 | 32550 | 32500 | 32550 | 32500 | 1113 |
| 316 | 20230904 | 135000 | 10412515550 | 32500 | 32550 | 32550 | 32500 | 598 |
| 317 | 20230904 | 134900 | 10393072100 | 32550 | 32500 | 32550 | 32500 | 206 |
| 318 | 20230904 | 134800 | 10386374000 | 32500 | 32550 | 32550 | 32500 | 157 |
| 319 | 20230904 | 134700 | 10381265550 | 32550 | 32550 | 32550 | 32500 | 211 |
| 320 | 20230904 | 134600 | 10374399850 | 32550 | 32500 | 32550 | 32500 | 168 |
| 321 | 20230904 | 134500 | 10368937150 | 32500 | 32550 | 32550 | 32500 | 896 |
| 322 | 20230904 | 134400 | 10339784400 | 32550 | 32500 | 32550 | 32500 | 270 |
| 323 | 20230904 | 134300 | 10331006850 | 32500 | 32500 | 32550 | 32500 | 134 |
| 324 | 20230904 | 134200 | 10326647700 | 32500 | 32500 | 32550 | 32500 | 234 |
| 325 | 20230904 | 134100 | 10319036400 | 32500 | 32500 | 32550 | 32500 | 461 |
| 326 | 20230904 | 134000 | 10304047900 | 32500 | 32500 | 32550 | 32500 | 372 |
| 327 | 20230904 | 133900 | 10291952750 | 32550 | 32550 | 32550 | 32500 | 674 |
| 328 | 20230904 | 133800 | 10270021900 | 32550 | 32550 | 32550 | 32500 | 161 |
| 329 | 20230904 | 133700 | 10264786300 | 32550 | 32550 | 32550 | 32500 | 478 |
| 330 | 20230904 | 133600 | 10249244300 | 32550 | 32550 | 32550 | 32500 | 131 |
| 331 | 20230904 | 133500 | 10244982100 | 32550 | 32500 | 32550 | 32500 | 59 |
| 332 | 20230904 | 133400 | 10243062250 | 32550 | 32500 | 32550 | 32500 | 147 |
| 333 | 20230904 | 133300 | 10238278550 | 32550 | 32550 | 32550 | 32500 | 138 |
| 334 | 20230904 | 133200 | 10233789400 | 32550 | 32550 | 32550 | 32500 | 520 |
| 335 | 20230904 | 133100 | 10216874300 | 32500 | 32550 | 32550 | 32500 | 97 |
| 336 | 20230904 | 133000 | 10213718900 | 32550 | 32500 | 32550 | 32500 | 162 |
| 337 | 20230904 | 132900 | 10208449350 | 32550 | 32550 | 32550 | 32500 | 165 |
| 338 | 20230904 | 132800 | 10203078800 | 32550 | 32550 | 32550 | 32500 | 157 |
| 339 | 20230904 | 132700 | 10197968900 | 32500 | 32550 | 32550 | 32500 | 124 |
| 340 | 20230904 | 132600 | 10193933000 | 32500 | 32500 | 32550 | 32500 | 216 |
| 341 | 20230904 | 132500 | 10186907100 | 32550 | 32550 | 32550 | 32500 | 936 |
| 342 | 20230904 | 132400 | 10156477400 | 32550 | 32550 | 32550 | 32500 | 174 |
| 343 | 20230904 | 132300 | 10150817850 | 32550 | 32500 | 32550 | 32500 | 325 |
| 344 | 20230904 | 132200 | 10140248600 | 32500 | 32550 | 32550 | 32500 | 314 |
| 345 | 20230904 | 132100 | 10130031200 | 32500 | 32500 | 32550 | 32500 | 271 |
| 346 | 20230904 | 132000 | 10121220700 | 32550 | 32550 | 32550 | 32500 | 1282 |
| 347 | 20230904 | 131900 | 10079546950 | 32550 | 32500 | 32550 | 32500 | 1230 |
| 348 | 20230904 | 131800 | 10039567050 | 32500 | 32550 | 32550 | 32500 | 267 |
| 349 | 20230904 | 131700 | 10030886600 | 32550 | 32500 | 32550 | 32500 | 1244 |
| 350 | 20230904 | 131600 | 9990403100 | 32550 | 32550 | 32550 | 32500 | 7532 |
| 351 | 20230904 | 131500 | 9745305400 | 32550 | 32550 | 32600 | 32550 | 99 |
| 352 | 20230904 | 131400 | 9742080450 | 32550 | 32550 | 32600 | 32550 | 346 |
| 353 | 20230904 | 131300 | 9730812400 | 32550 | 32600 | 32650 | 32550 | 798 |
| 354 | 20230904 | 131200 | 9704792350 | 32600 | 32650 | 32650 | 32600 | 800 |
| 355 | 20230904 | 131100 | 9678709500 | 32650 | 32650 | 32650 | 32600 | 121 |
| 356 | 20230904 | 131000 | 9674759900 | 32650 | 32550 | 32650 | 32550 | 2307 |
| 357 | 20230904 | 130900 | 9599556650 | 32600 | 32600 | 32600 | 32550 | 296 |
| 358 | 20230904 | 130800 | 9589916100 | 32550 | 32600 | 32600 | 32550 | 10324 |
| 359 | 20230904 | 130700 | 9253862450 | 32600 | 32600 | 32600 | 32550 | 144 |
| 360 | 20230904 | 130600 | 9249168100 | 32600 | 32600 | 32600 | 32550 | 190 |
| 361 | 20230904 | 130500 | 9242977000 | 32600 | 32600 | 32600 | 32600 | 148 |
| 362 | 20230904 | 130400 | 9238152200 | 32600 | 32600 | 32600 | 32600 | 278 |
| 363 | 20230904 | 130300 | 9229089400 | 32550 | 32600 | 32600 | 32550 | 187 |
| 364 | 20230904 | 130200 | 9222994650 | 32600 | 32600 | 32600 | 32550 | 141 |
| 365 | 20230904 | 130100 | 9218401150 | 32600 | 32550 | 32600 | 32550 | 129 |
| 366 | 20230904 | 130000 | 9214197050 | 32550 | 32600 | 32600 | 32550 | 1069 |
| 367 | 20230904 | 125900 | 9179359200 | 32550 | 32600 | 32600 | 32550 | 170 |
| 368 | 20230904 | 125800 | 9173821250 | 32550 | 32650 | 32650 | 32550 | 5066 |
| 369 | 20230904 | 125700 | 9008734450 | 32600 | 32650 | 32650 | 32600 | 73 |
| 370 | 20230904 | 125600 | 9006352450 | 32600 | 32650 | 32650 | 32600 | 732 |
| 371 | 20230904 | 125500 | 8982484250 | 32600 | 32600 | 32650 | 32600 | 1121 |
| 372 | 20230904 | 125400 | 8945935900 | 32600 | 32650 | 32650 | 32600 | 1088 |
| 373 | 20230904 | 125300 | 8910437100 | 32650 | 32600 | 32650 | 32600 | 580 |
| 374 | 20230904 | 125200 | 8891507650 | 32600 | 32600 | 32650 | 32600 | 1339 |
| 375 | 20230904 | 125100 | 8847851850 | 32600 | 32650 | 32650 | 32600 | 576 |
| 376 | 20230904 | 125000 | 8829068300 | 32650 | 32600 | 32650 | 32600 | 854 |
| 377 | 20230904 | 124900 | 8801226050 | 32650 | 32600 | 32650 | 32600 | 349 |
| 378 | 20230904 | 124800 | 8789844400 | 32650 | 32650 | 32650 | 32600 | 102 |
| 379 | 20230904 | 124700 | 8786514650 | 32650 | 32650 | 32650 | 32650 | 151 |
| 380 | 20230904 | 124600 | 8781584500 | 32650 | 32650 | 32650 | 32600 | 322 |
| 381 | 20230904 | 124500 | 8771078250 | 32650 | 32600 | 32650 | 32600 | 73 |
| 382 | 20230904 | 124400 | 8768695600 | 32600 | 32650 | 32650 | 32600 | 218 |
| 383 | 20230904 | 124300 | 8761586200 | 32650 | 32650 | 32650 | 32600 | 391 |
| 384 | 20230904 | 124200 | 8748820500 | 32650 | 32650 | 32650 | 32650 | 59 |
| 385 | 20230904 | 124100 | 8746894150 | 32650 | 32650 | 32650 | 32600 | 323 |
| 386 | 20230904 | 124000 | 8736360000 | 32600 | 32650 | 32650 | 32600 | 98 |
| 387 | 20230904 | 123900 | 8733163000 | 32600 | 32700 | 32700 | 32600 | 2471 |
| 388 | 20230904 | 123800 | 8652498300 | 32700 | 32700 | 32700 | 32700 | 110 |
| 389 | 20230904 | 123700 | 8648901300 | 32650 | 32650 | 32700 | 32650 | 3136 |
| 390 | 20230904 | 123600 | 8546509050 | 32650 | 32700 | 32700 | 32650 | 385 |
| 391 | 20230904 | 123500 | 8533928550 | 32650 | 32700 | 32700 | 32650 | 208 |
| 392 | 20230904 | 123400 | 8527133250 | 32650 | 32650 | 32700 | 32650 | 498 |
| 393 | 20230904 | 123300 | 8510871250 | 32700 | 32700 | 32700 | 32650 | 324 |
| 394 | 20230904 | 123200 | 8500287350 | 32700 | 32700 | 32700 | 32650 | 106 |
| 395 | 20230904 | 123100 | 8496821550 | 32700 | 32650 | 32700 | 32650 | 256 |
| 396 | 20230904 | 123000 | 8488450450 | 32700 | 32700 | 32700 | 32650 | 240 |
| 397 | 20230904 | 122900 | 8480608450 | 32650 | 32700 | 32700 | 32650 | 358 |
| 398 | 20230904 | 122800 | 8468909200 | 32650 | 32700 | 32700 | 32650 | 312 |
| 399 | 20230904 | 122700 | 8458714200 | 32700 | 32650 | 32700 | 32650 | 173 |
| 400 | 20230904 | 122600 | 8453060000 | 32700 | 32700 | 32700 | 32650 | 242 |
| 401 | 20230904 | 122500 | 8445155750 | 32700 | 32700 | 32700 | 32650 | 219 |
| 402 | 20230904 | 122400 | 8438000700 | 32700 | 32700 | 32700 | 32650 | 197 |
| 403 | 20230904 | 122300 | 8431564550 | 32650 | 32700 | 32700 | 32650 | 494 |
| 404 | 20230904 | 122200 | 8415430800 | 32700 | 32650 | 32700 | 32650 | 117 |
| 405 | 20230904 | 122100 | 8411607600 | 32650 | 32700 | 32700 | 32650 | 183 |
| 406 | 20230904 | 122000 | 8405626400 | 32700 | 32650 | 32700 | 32650 | 172 |
| 407 | 20230904 | 121900 | 8400003950 | 32650 | 32650 | 32700 | 32650 | 94 |
| 408 | 20230904 | 121800 | 8396932150 | 32700 | 32700 | 32700 | 32650 | 132 |
| 409 | 20230904 | 121700 | 8392615800 | 32700 | 32650 | 32700 | 32650 | 55 |
| 410 | 20230904 | 121600 | 8390817900 | 32700 | 32700 | 32700 | 32650 | 282 |
| 411 | 20230904 | 121500 | 8381598250 | 32700 | 32700 | 32700 | 32650 | 170 |
| 412 | 20230904 | 121400 | 8376040050 | 32650 | 32700 | 32700 | 32650 | 294 |
| 413 | 20230904 | 121300 | 8366433500 | 32700 | 32700 | 32700 | 32650 | 344 |
| 414 | 20230904 | 121200 | 8355184900 | 32700 | 32700 | 32700 | 32650 | 386 |
| 415 | 20230904 | 121100 | 8342575500 | 32700 | 32700 | 32700 | 32650 | 65 |
| 416 | 20230904 | 121000 | 8340450200 | 32700 | 32650 | 32700 | 32650 | 153 |
| 417 | 20230904 | 120900 | 8335450050 | 32650 | 32650 | 32700 | 32650 | 608 |
| 418 | 20230904 | 120800 | 8315595600 | 32700 | 32700 | 32700 | 32650 | 179 |
| 419 | 20230904 | 120700 | 8309742800 | 32700 | 32650 | 32700 | 32650 | 183 |
| 420 | 20230904 | 120600 | 8303765650 | 32700 | 32650 | 32700 | 32650 | 302 |
| 421 | 20230904 | 120500 | 8293890850 | 32700 | 32700 | 32700 | 32650 | 178 |
| 422 | 20230904 | 120400 | 8288070450 | 32650 | 32650 | 32700 | 32650 | 290 |
| 423 | 20230904 | 120300 | 8278599400 | 32650 | 32700 | 32700 | 32650 | 2445 |
| 424 | 20230904 | 120200 | 8198748950 | 32750 | 32700 | 32750 | 32700 | 750 |
| 425 | 20230904 | 120100 | 8174218950 | 32700 | 32700 | 32750 | 32700 | 237 |
| 426 | 20230904 | 120000 | 8166466900 | 32700 | 32750 | 32750 | 32700 | 1822 |
| 427 | 20230904 | 115900 | 8106882400 | 32700 | 32750 | 32750 | 32700 | 134 |
| 428 | 20230904 | 115800 | 8102498150 | 32750 | 32750 | 32750 | 32700 | 184 |
| 429 | 20230904 | 115700 | 8096473650 | 32750 | 32700 | 32750 | 32700 | 190 |
| 430 | 20230904 | 115600 | 8090251750 | 32750 | 32750 | 32750 | 32700 | 175 |
| 431 | 20230904 | 115500 | 8084526300 | 32750 | 32750 | 32750 | 32700 | 209 |
| 432 | 20230904 | 115400 | 8077683650 | 32700 | 32750 | 32750 | 32700 | 1717 |
| 433 | 20230904 | 115300 | 8021519800 | 32700 | 32750 | 32750 | 32700 | 70 |
| 434 | 20230904 | 115200 | 8019227850 | 32750 | 32750 | 32750 | 32700 | 319 |
| 435 | 20230904 | 115100 | 8008788100 | 32700 | 32750 | 32750 | 32700 | 960 |
| 436 | 20230904 | 115000 | 7977393700 | 32700 | 32700 | 32750 | 32700 | 170 |
| 437 | 20230904 | 114900 | 7971828200 | 32700 | 32700 | 32750 | 32700 | 99 |
| 438 | 20230904 | 114800 | 7968588100 | 32750 | 32750 | 32750 | 32700 | 65 |
| 439 | 20230904 | 114700 | 7966460200 | 32750 | 32750 | 32750 | 32700 | 170 |
| 440 | 20230904 | 114600 | 7960892850 | 32700 | 32700 | 32750 | 32700 | 192 |
| 441 | 20230904 | 114500 | 7954610900 | 32700 | 32750 | 32750 | 32700 | 116 |
| 442 | 20230904 | 114400 | 7950812450 | 32750 | 32750 | 32750 | 32700 | 920 |
| 443 | 20230904 | 114300 | 7920724000 | 32700 | 32750 | 32750 | 32700 | 59 |
| 444 | 20230904 | 114200 | 7918792250 | 32700 | 32700 | 32750 | 32700 | 225 |
| 445 | 20230904 | 114100 | 7911424100 | 32750 | 32700 | 32750 | 32700 | 303 |
| 446 | 20230904 | 114000 | 7901504900 | 32750 | 32750 | 32750 | 32700 | 62 |
| 447 | 20230904 | 113900 | 7899474450 | 32750 | 32750 | 32750 | 32700 | 347 |
| 448 | 20230904 | 113800 | 7888122500 | 32750 | 32750 | 32750 | 32700 | 199 |
| 449 | 20230904 | 113700 | 7881605550 | 32700 | 32750 | 32750 | 32700 | 133 |
| 450 | 20230904 | 113600 | 7877251100 | 32700 | 32750 | 32750 | 32700 | 96 |
| 451 | 20230904 | 113500 | 7874109200 | 32700 | 32750 | 32750 | 32700 | 479 |
| 452 | 20230904 | 113400 | 7858430750 | 32700 | 32700 | 32750 | 32700 | 121 |
| 453 | 20230904 | 113300 | 7854469250 | 32700 | 32700 | 32750 | 32700 | 83 |
| 454 | 20230904 | 113200 | 7851752600 | 32750 | 32750 | 32800 | 32700 | 2409 |
| 455 | 20230904 | 113100 | 7772847150 | 32800 | 32750 | 32800 | 32750 | 1553 |
| 456 | 20230904 | 113000 | 7721908900 | 32800 | 32800 | 32800 | 32750 | 498 |
| 457 | 20230904 | 112900 | 7705575950 | 32800 | 32750 | 32800 | 32750 | 730 |
| 458 | 20230904 | 112800 | 7681642000 | 32750 | 32750 | 32800 | 32700 | 686 |
| 459 | 20230904 | 112700 | 7659172050 | 32750 | 32750 | 32800 | 32700 | 1216 |
| 460 | 20230904 | 112600 | 7619339250 | 32750 | 32750 | 32750 | 32700 | 226 |
| 461 | 20230904 | 112500 | 7611937800 | 32700 | 32750 | 32750 | 32700 | 558 |
| 462 | 20230904 | 112400 | 7593663800 | 32750 | 32750 | 32750 | 32700 | 382 |
| 463 | 20230904 | 112300 | 7581153400 | 32750 | 32750 | 32750 | 32700 | 711 |
| 464 | 20230904 | 112200 | 7557869450 | 32750 | 32750 | 32750 | 32700 | 1023 |
| 465 | 20230904 | 112100 | 7524401350 | 32700 | 32700 | 32750 | 32700 | 343 |
| 466 | 20230904 | 112000 | 7513173700 | 32750 | 32750 | 32750 | 32700 | 482 |
| 467 | 20230904 | 111900 | 7497388250 | 32750 | 32750 | 32750 | 32700 | 5728 |
| 468 | 20230904 | 111800 | 7309796700 | 32750 | 32750 | 32750 | 32700 | 324 |
| 469 | 20230904 | 111700 | 7299197000 | 32750 | 32650 | 32750 | 32650 | 7376 |
| 470 | 20230904 | 111600 | 7057988000 | 32700 | 32650 | 32700 | 32650 | 202 |
| 471 | 20230904 | 111500 | 7051382700 | 32650 | 32700 | 32700 | 32650 | 538 |
| 472 | 20230904 | 111400 | 7033812400 | 32650 | 32650 | 32700 | 32650 | 593 |
| 473 | 20230904 | 111300 | 7014441950 | 32700 | 32700 | 32700 | 32650 | 243 |
| 474 | 20230904 | 111200 | 7006496500 | 32700 | 32650 | 32700 | 32650 | 161 |
| 475 | 20230904 | 111100 | 7001234900 | 32700 | 32700 | 32700 | 32650 | 213 |
| 476 | 20230904 | 111000 | 6994269850 | 32700 | 32650 | 32700 | 32650 | 612 |
| 477 | 20230904 | 110900 | 6974264800 | 32700 | 32650 | 32700 | 32650 | 355 |
| 478 | 20230904 | 110800 | 6962666650 | 32650 | 32650 | 32700 | 32650 | 442 |
| 479 | 20230904 | 110700 | 6948230350 | 32700 | 32700 | 32700 | 32650 | 158 |
| 480 | 20230904 | 110600 | 6943063800 | 32650 | 32650 | 32700 | 32650 | 249 |
| 481 | 20230904 | 110500 | 6934926600 | 32650 | 32650 | 32700 | 32650 | 141 |
| 482 | 20230904 | 110400 | 6930316400 | 32700 | 32650 | 32700 | 32650 | 220 |
| 483 | 20230904 | 110300 | 6923123400 | 32650 | 32700 | 32700 | 32650 | 5085 |
| 484 | 20230904 | 110200 | 6757092400 | 32700 | 32700 | 32700 | 32650 | 311 |
| 485 | 20230904 | 110100 | 6746922750 | 32700 | 32650 | 32700 | 32650 | 474 |
| 486 | 20230904 | 110000 | 6731423550 | 32650 | 32700 | 32700 | 32650 | 105 |
| 487 | 20230904 | 105900 | 6727990150 | 32650 | 32700 | 32700 | 32650 | 167 |
| 488 | 20230904 | 105800 | 6722529800 | 32700 | 32650 | 32700 | 32600 | 3002 |
| 489 | 20230904 | 105700 | 6624512650 | 32650 | 32650 | 32650 | 32600 | 130 |
| 490 | 20230904 | 105600 | 6620268200 | 32650 | 32650 | 32650 | 32600 | 179 |
| 491 | 20230904 | 105500 | 6614424300 | 32650 | 32650 | 32650 | 32600 | 149 |
| 492 | 20230904 | 105400 | 6609559500 | 32650 | 32650 | 32650 | 32600 | 1164 |
| 493 | 20230904 | 105300 | 6571555400 | 32600 | 32600 | 32650 | 32600 | 1021 |
| 494 | 20230904 | 105200 | 6538263100 | 32550 | 32550 | 32600 | 32550 | 258 |
| 495 | 20230904 | 105100 | 6529856150 | 32600 | 32650 | 32650 | 32600 | 891 |
| 496 | 20230904 | 105000 | 6500807300 | 32650 | 32600 | 32650 | 32600 | 1407 |
| 497 | 20230904 | 104900 | 6454934000 | 32600 | 32650 | 32650 | 32550 | 249 |
| 498 | 20230904 | 104800 | 6446813850 | 32650 | 32600 | 32650 | 32600 | 160 |
| 499 | 20230904 | 104700 | 6441590500 | 32600 | 32650 | 32650 | 32600 | 1118 |
| 500 | 20230904 | 104600 | 6405138500 | 32600 | 32650 | 32650 | 32600 | 1331 |
| 501 | 20230904 | 104500 | 6361738200 | 32600 | 32600 | 32650 | 32600 | 781 |
| 502 | 20230904 | 104400 | 6336271700 | 32600 | 32650 | 32650 | 32600 | 717 |
| 503 | 20230904 | 104300 | 6312892050 | 32650 | 32650 | 32650 | 32600 | 225 |
| 504 | 20230904 | 104200 | 6305547050 | 32600 | 32600 | 32650 | 32550 | 549 |
| 505 | 20230904 | 104100 | 6287647150 | 32600 | 32600 | 32600 | 32550 | 210 |
| 506 | 20230904 | 104000 | 6280801650 | 32600 | 32600 | 32600 | 32550 | 325 |
| 507 | 20230904 | 103900 | 6270206700 | 32600 | 32650 | 32650 | 32550 | 1654 |
| 508 | 20230904 | 103800 | 6216285850 | 32650 | 32650 | 32650 | 32600 | 314 |
| 509 | 20230904 | 103700 | 6206039800 | 32650 | 32550 | 32650 | 32550 | 918 |
| 510 | 20230904 | 103600 | 6176114800 | 32550 | 32600 | 32600 | 32550 | 160 |
| 511 | 20230904 | 103500 | 6170899350 | 32600 | 32600 | 32600 | 32550 | 149 |
| 512 | 20230904 | 103400 | 6166042000 | 32600 | 32600 | 32600 | 32550 | 196 |
| 513 | 20230904 | 103300 | 6159653000 | 32600 | 32650 | 32650 | 32550 | 751 |
| 514 | 20230904 | 103200 | 6135187250 | 32650 | 32650 | 32650 | 32600 | 169 |
| 515 | 20230904 | 103100 | 6129669900 | 32600 | 32650 | 32650 | 32550 | 1314 |
| 516 | 20230904 | 103000 | 6086824400 | 32650 | 32550 | 32650 | 32550 | 1446 |
| 517 | 20230904 | 102900 | 6039682500 | 32600 | 32600 | 32600 | 32550 | 194 |
| 518 | 20230904 | 102800 | 6033358150 | 32550 | 32600 | 32600 | 32550 | 450 |
| 519 | 20230904 | 102700 | 6018703200 | 32550 | 32600 | 32650 | 32550 | 1660 |
| 520 | 20230904 | 102600 | 5964634850 | 32650 | 32650 | 32650 | 32600 | 915 |
| 521 | 20230904 | 102500 | 5934797700 | 32650 | 32650 | 32650 | 32600 | 251 |
| 522 | 20230904 | 102400 | 5926606000 | 32650 | 32550 | 32650 | 32550 | 385 |
| 523 | 20230904 | 102300 | 5914049850 | 32550 | 32600 | 32650 | 32550 | 2828 |
| 524 | 20230904 | 102200 | 5821810100 | 32550 | 32550 | 32600 | 32500 | 1106 |
| 525 | 20230904 | 102100 | 5785805100 | 32550 | 32600 | 32600 | 32500 | 2395 |
| 526 | 20230904 | 102000 | 5707848700 | 32600 | 32550 | 32600 | 32550 | 6766 |
| 527 | 20230904 | 101900 | 5487604750 | 32600 | 32500 | 32600 | 32500 | 7038 |
| 528 | 20230904 | 101800 | 5258448150 | 32550 | 32550 | 32550 | 32500 | 161 |
| 529 | 20230904 | 101700 | 5253208100 | 32500 | 32550 | 32550 | 32500 | 725 |
| 530 | 20230904 | 101600 | 5229636800 | 32500 | 32500 | 32550 | 32500 | 220 |
| 531 | 20230904 | 101500 | 5222481000 | 32550 | 32500 | 32550 | 32500 | 646 |
| 532 | 20230904 | 101400 | 5201476000 | 32550 | 32550 | 32550 | 32500 | 319 |
| 533 | 20230904 | 101300 | 5191093000 | 32550 | 32550 | 32550 | 32550 | 142 |
| 534 | 20230904 | 101200 | 5186470900 | 32500 | 32500 | 32550 | 32500 | 775 |
| 535 | 20230904 | 101100 | 5161277750 | 32550 | 32550 | 32550 | 32550 | 151 |
| 536 | 20230904 | 101000 | 5156362700 | 32550 | 32500 | 32550 | 32500 | 367 |
| 537 | 20230904 | 100900 | 5144427300 | 32500 | 32550 | 32550 | 32500 | 408 |
| 538 | 20230904 | 100800 | 5131157250 | 32550 | 32550 | 32550 | 32500 | 407 |
| 539 | 20230904 | 100700 | 5117919900 | 32500 | 32550 | 32550 | 32500 | 194 |
| 540 | 20230904 | 100600 | 5111605750 | 32500 | 32600 | 32600 | 32500 | 363 |
| 541 | 20230904 | 100500 | 5099785600 | 32600 | 32600 | 32650 | 32600 | 296 |
| 542 | 20230904 | 100400 | 5090135750 | 32600 | 32600 | 32650 | 32600 | 330 |
| 543 | 20230904 | 100300 | 5079372250 | 32600 | 32650 | 32650 | 32550 | 4277 |
| 544 | 20230904 | 100200 | 4939934850 | 32650 | 32550 | 32650 | 32500 | 25444 |
| 545 | 20230904 | 100100 | 4111454000 | 32600 | 32600 | 32600 | 32550 | 296 |
| 546 | 20230904 | 100000 | 4101806700 | 32550 | 32600 | 32600 | 32550 | 193 |
| 547 | 20230904 | 095900 | 4095516650 | 32600 | 32550 | 32600 | 32550 | 253 |
| 548 | 20230904 | 095800 | 4087273650 | 32550 | 32550 | 32600 | 32550 | 218 |
| 549 | 20230904 | 095700 | 4080169550 | 32600 | 32600 | 32600 | 32600 | 168 |
| 550 | 20230904 | 095600 | 4074692750 | 32600 | 32600 | 32600 | 32550 | 2288 |
| 551 | 20230904 | 095500 | 4000109400 | 32550 | 32600 | 32600 | 32550 | 247 |
| 552 | 20230904 | 095400 | 3992057300 | 32600 | 32550 | 32600 | 32550 | 215 |
| 553 | 20230904 | 095300 | 3985053700 | 32600 | 32600 | 32600 | 32550 | 281 |
| 554 | 20230904 | 095200 | 3975899000 | 32600 | 32550 | 32600 | 32550 | 302 |
| 555 | 20230904 | 095100 | 3966055350 | 32600 | 32550 | 32600 | 32550 | 273 |
| 556 | 20230904 | 095000 | 3957156350 | 32600 | 32600 | 32600 | 32550 | 587 |
| 557 | 20230904 | 094900 | 3938028950 | 32600 | 32600 | 32600 | 32550 | 133 |
| 558 | 20230904 | 094800 | 3933694800 | 32550 | 32600 | 32600 | 32550 | 217 |
| 559 | 20230904 | 094700 | 3926621200 | 32600 | 32600 | 32600 | 32550 | 249 |
| 560 | 20230904 | 094600 | 3918505750 | 32600 | 32600 | 32600 | 32550 | 509 |
| 561 | 20230904 | 094500 | 3901912450 | 32600 | 32650 | 32650 | 32550 | 1615 |
| 562 | 20230904 | 094400 | 3849254550 | 32600 | 32600 | 32600 | 32550 | 1811 |
| 563 | 20230904 | 094300 | 3790216050 | 32600 | 32550 | 32600 | 32550 | 3776 |
| 564 | 20230904 | 094200 | 3667303850 | 32550 | 32550 | 32600 | 32550 | 1939 |
| 565 | 20230904 | 094100 | 3604153450 | 32550 | 32600 | 32600 | 32550 | 4753 |
| 566 | 20230904 | 094000 | 3449220200 | 32650 | 32650 | 32650 | 32600 | 142 |
| 567 | 20230904 | 093900 | 3444584450 | 32650 | 32650 | 32650 | 32600 | 966 |
| 568 | 20230904 | 093800 | 3413081100 | 32600 | 32650 | 32650 | 32600 | 127 |
| 569 | 20230904 | 093700 | 3408934950 | 32650 | 32650 | 32650 | 32600 | 214 |
| 570 | 20230904 | 093600 | 3401948350 | 32650 | 32650 | 32650 | 32600 | 214 |
| 571 | 20230904 | 093500 | 3394961450 | 32600 | 32650 | 32650 | 32600 | 188 |
| 572 | 20230904 | 093400 | 3388823450 | 32650 | 32650 | 32650 | 32600 | 236 |
| 573 | 20230904 | 093300 | 3381118650 | 32650 | 32600 | 32650 | 32600 | 792 |
| 574 | 20230904 | 093200 | 3355284850 | 32650 | 32650 | 32650 | 32600 | 197 |
| 575 | 20230904 | 093100 | 3348854300 | 32650 | 32650 | 32650 | 32600 | 486 |
| 576 | 20230904 | 093000 | 3332991400 | 32650 | 32600 | 32650 | 32550 | 1793 |
| 577 | 20230904 | 092900 | 3274491050 | 32600 | 32550 | 32600 | 32550 | 537 |
| 578 | 20230904 | 092800 | 3256995150 | 32550 | 32550 | 32600 | 32550 | 402 |
| 579 | 20230904 | 092700 | 3243904050 | 32600 | 32600 | 32600 | 32600 | 338 |
| 580 | 20230904 | 092600 | 3232885250 | 32600 | 32650 | 32650 | 32600 | 869 |
| 581 | 20230904 | 092500 | 3204548300 | 32650 | 32650 | 32650 | 32600 | 723 |
| 582 | 20230904 | 092400 | 3180947350 | 32650 | 32650 | 32650 | 32600 | 258 |
| 583 | 20230904 | 092300 | 3172526750 | 32600 | 32600 | 32650 | 32600 | 276 |
| 584 | 20230904 | 092200 | 3163524300 | 32650 | 32650 | 32650 | 32600 | 1164 |
| 585 | 20230904 | 092100 | 3125569000 | 32600 | 32650 | 32700 | 32600 | 1910 |
| 586 | 20230904 | 092000 | 3063210050 | 32650 | 32600 | 32650 | 32600 | 528 |
| 587 | 20230904 | 091900 | 3045988650 | 32600 | 32600 | 32650 | 32600 | 2422 |
| 588 | 20230904 | 091800 | 2967005200 | 32600 | 32550 | 32650 | 32550 | 4306 |
| 589 | 20230904 | 091700 | 2826730400 | 32550 | 32600 | 32600 | 32550 | 2209 |
| 590 | 20230904 | 091600 | 2754819750 | 32600 | 32600 | 32600 | 32550 | 2841 |
| 591 | 20230904 | 091500 | 2662253150 | 32600 | 32700 | 32700 | 32500 | 13593 |
| 592 | 20230904 | 091400 | 2219426250 | 32750 | 32650 | 32750 | 32600 | 7693 |
| 593 | 20230904 | 091300 | 1968168000 | 32600 | 32550 | 32650 | 32500 | 22296 |
| 594 | 20230904 | 091200 | 1243084000 | 32600 | 32550 | 32600 | 32500 | 3174 |
| 595 | 20230904 | 091100 | 1139767850 | 32550 | 32600 | 32600 | 32550 | 956 |
| 596 | 20230904 | 091000 | 1108647400 | 32600 | 32600 | 32600 | 32550 | 158 |
| 597 | 20230904 | 090900 | 1103498850 | 32600 | 32650 | 32650 | 32600 | 4033 |
| 598 | 20230904 | 090800 | 972012250 | 32600 | 32550 | 32650 | 32550 | 516 |
| 599 | 20230904 | 090700 | 955183850 | 32600 | 32500 | 32650 | 32500 | 3656 |
| 600 | 20230904 | 090600 | 836064800 | 32500 | 32550 | 32550 | 32500 | 3289 |
| 601 | 20230904 | 090500 | 729101300 | 32550 | 32550 | 32550 | 32500 | 1182 |
| 602 | 20230904 | 090400 | 690632200 | 32550 | 32550 | 32550 | 32500 | 2828 |
| 603 | 20230904 | 090300 | 598593600 | 32550 | 32500 | 32550 | 32500 | 2124 |
| 604 | 20230904 | 090200 | 529528750 | 32450 | 32500 | 32500 | 32450 | 1052 |
| 605 | 20230904 | 090100 | 495345100 | 32500 | 32450 | 32600 | 32450 | 2809 |
| 606 | 20230904 | 090000 | 404038900 | 32400 | 32400 | 32450 | 32400 | 12461 |