33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 3 | 20230907 | 191600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20230907 | 191500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20230907 | 191400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20230907 | 191300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20230907 | 191200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20230907 | 191100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20230907 | 191000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20230907 | 190900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20230907 | 190800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20230907 | 190700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20230907 | 190600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20230907 | 190500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20230907 | 190400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20230907 | 190300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20230907 | 190200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20230907 | 190100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20230907 | 190000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20230907 | 185900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20230907 | 185800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20230907 | 185700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20230907 | 185600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20230907 | 185500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20230907 | 185400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20230907 | 185300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20230907 | 185200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20230907 | 185100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20230907 | 185000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20230907 | 184900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20230907 | 184800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20230907 | 184700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 33 | 20230907 | 184600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20230907 | 184500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20230907 | 184400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20230907 | 184300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20230907 | 184200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20230907 | 184100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20230907 | 184000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20230907 | 183900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20230907 | 183800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20230907 | 183700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20230907 | 183600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20230907 | 183500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20230907 | 183400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20230907 | 183300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20230907 | 183200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20230907 | 183100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20230907 | 183000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20230907 | 182900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20230907 | 182800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20230907 | 182700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20230907 | 182600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20230907 | 182500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20230907 | 182400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20230907 | 182300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20230907 | 182200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20230907 | 182100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20230907 | 182000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20230907 | 181900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20230907 | 181800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20230907 | 181700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 63 | 20230907 | 181600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20230907 | 181500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20230907 | 181400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20230907 | 181300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20230907 | 181200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20230907 | 181100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20230907 | 181000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20230907 | 180900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20230907 | 180800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20230907 | 180700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20230907 | 180600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20230907 | 180500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20230907 | 180400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20230907 | 180300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20230907 | 180200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20230907 | 180100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20230907 | 180000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20230907 | 175900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20230907 | 175800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20230907 | 175700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20230907 | 175600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20230907 | 175500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20230907 | 175400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20230907 | 175300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20230907 | 175200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20230907 | 175100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20230907 | 175000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20230907 | 174900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20230907 | 174800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20230907 | 174700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 93 | 20230907 | 174600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20230907 | 174500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20230907 | 174400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20230907 | 174300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20230907 | 174200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20230907 | 174100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20230907 | 174000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20230907 | 173900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20230907 | 173800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20230907 | 173700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20230907 | 173600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20230907 | 173500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20230907 | 173400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20230907 | 173300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20230907 | 173200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20230907 | 173100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20230907 | 173000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20230907 | 172900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20230907 | 172800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20230907 | 172700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20230907 | 172600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20230907 | 172500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20230907 | 172400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20230907 | 172300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20230907 | 172200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20230907 | 172100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20230907 | 172000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20230907 | 171900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20230907 | 171800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20230907 | 171700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 123 | 20230907 | 171600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20230907 | 171500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20230907 | 171400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20230907 | 171300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20230907 | 171200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20230907 | 171100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20230907 | 171000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20230907 | 170900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20230907 | 170800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20230907 | 170700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20230907 | 170600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20230907 | 170500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20230907 | 170400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20230907 | 170300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20230907 | 170200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20230907 | 170100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20230907 | 170000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20230907 | 165900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20230907 | 165800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20230907 | 165700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20230907 | 165600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20230907 | 165500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20230907 | 165400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20230907 | 165300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20230907 | 165200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20230907 | 165100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20230907 | 165000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20230907 | 164900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20230907 | 164800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20230907 | 164700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 153 | 20230907 | 164600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20230907 | 164500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20230907 | 164400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20230907 | 164300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20230907 | 164200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20230907 | 164100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20230907 | 164000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20230907 | 163900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20230907 | 163800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20230907 | 163700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20230907 | 163600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20230907 | 163500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20230907 | 163400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20230907 | 163300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20230907 | 163200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20230907 | 163100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20230907 | 163000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20230907 | 162900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20230907 | 162800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20230907 | 162700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20230907 | 162600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20230907 | 162500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20230907 | 162400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20230907 | 162300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20230907 | 162200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20230907 | 162100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20230907 | 162000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20230907 | 161900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20230907 | 161800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20230907 | 161700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 183 | 20230907 | 161600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20230907 | 161500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20230907 | 161400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20230907 | 161300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20230907 | 161200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20230907 | 161100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20230907 | 161000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20230907 | 160900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20230907 | 160800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20230907 | 160700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20230907 | 160600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20230907 | 160500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20230907 | 160400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20230907 | 160300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20230907 | 160200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20230907 | 160100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20230907 | 160000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20230907 | 155900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20230907 | 155800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20230907 | 155700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20230907 | 155600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20230907 | 155500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20230907 | 155400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20230907 | 155300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20230907 | 155200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20230907 | 155100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20230907 | 155000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20230907 | 154900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20230907 | 154800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20230907 | 154700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 213 | 20230907 | 154600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20230907 | 154500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20230907 | 154400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20230907 | 154300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20230907 | 154200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20230907 | 154100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20230907 | 154000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20230907 | 153900 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20230907 | 153800 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20230907 | 153700 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20230907 | 153600 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20230907 | 153500 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20230907 | 153400 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20230907 | 153300 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20230907 | 153200 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20230907 | 153100 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20230907 | 153000 | 16004626000 | 35100 | 35100 | 35100 | 35100 | 35202 |
| 230 | 20230907 | 152900 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 231 | 20230907 | 152800 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 232 | 20230907 | 152700 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 233 | 20230907 | 152600 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 234 | 20230907 | 152500 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20230907 | 152400 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 236 | 20230907 | 152300 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 237 | 20230907 | 152200 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 238 | 20230907 | 152100 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 239 | 20230907 | 152000 | 14769035800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 240 | 20230907 | 151900 | 14769035800 | 34900 | 34850 | 34900 | 34800 | 1288 |
| 241 | 20230907 | 151800 | 14724141500 | 34850 | 34800 | 34850 | 34800 | 2150 |
| 242 | 20230907 | 151700 | 14649234850 | 34850 | 34800 | 34850 | 34800 | 1029 |
| 243 | 20230907 | 151600 | 14613385150 | 34800 | 34850 | 34850 | 34800 | 3152 |
| 244 | 20230907 | 151500 | 14503559050 | 34850 | 34800 | 34850 | 34800 | 579 |
| 245 | 20230907 | 151400 | 14483389500 | 34800 | 34850 | 34850 | 34800 | 706 |
| 246 | 20230907 | 151300 | 14458792750 | 34800 | 34750 | 34850 | 34750 | 2300 |
| 247 | 20230907 | 151200 | 14378751450 | 34750 | 34750 | 34800 | 34750 | 790 |
| 248 | 20230907 | 151100 | 14351296750 | 34800 | 34750 | 34800 | 34750 | 823 |
| 249 | 20230907 | 151000 | 14322661450 | 34750 | 34800 | 34800 | 34750 | 209 |
| 250 | 20230907 | 150900 | 14315391450 | 34750 | 34750 | 34800 | 34750 | 278 |
| 251 | 20230907 | 150800 | 14305727050 | 34750 | 34850 | 34850 | 34750 | 2025 |
| 252 | 20230907 | 150700 | 14235341250 | 34750 | 34750 | 34800 | 34700 | 5029 |
| 253 | 20230907 | 150600 | 14060401550 | 34750 | 34750 | 34800 | 34750 | 2061 |
| 254 | 20230907 | 150500 | 13988779700 | 34800 | 34750 | 34800 | 34750 | 1432 |
| 255 | 20230907 | 150400 | 13938978300 | 34800 | 34700 | 34800 | 34700 | 914 |
| 256 | 20230907 | 150300 | 13907219450 | 34700 | 34750 | 34800 | 34700 | 3388 |
| 257 | 20230907 | 150200 | 13789515750 | 34750 | 34800 | 34800 | 34750 | 1996 |
| 258 | 20230907 | 150100 | 13720140400 | 34750 | 34750 | 34800 | 34750 | 415 |
| 259 | 20230907 | 150000 | 13705710950 | 34750 | 34750 | 34800 | 34750 | 347 |
| 260 | 20230907 | 145900 | 13693644400 | 34750 | 34750 | 34800 | 34750 | 308 |
| 261 | 20230907 | 145800 | 13682935250 | 34800 | 34750 | 34800 | 34750 | 667 |
| 262 | 20230907 | 145700 | 13659744150 | 34800 | 34800 | 34800 | 34750 | 806 |
| 263 | 20230907 | 145600 | 13631731750 | 34750 | 34750 | 34800 | 34750 | 1500 |
| 264 | 20230907 | 145500 | 13579602150 | 34750 | 34750 | 34800 | 34750 | 347 |
| 265 | 20230907 | 145400 | 13567535400 | 34800 | 34750 | 34800 | 34750 | 332 |
| 266 | 20230907 | 145300 | 13555995900 | 34800 | 34800 | 34800 | 34750 | 337 |
| 267 | 20230907 | 145200 | 13544278350 | 34800 | 34750 | 34800 | 34750 | 620 |
| 268 | 20230907 | 145100 | 13522729900 | 34750 | 34800 | 34800 | 34750 | 313 |
| 269 | 20230907 | 145000 | 13511846800 | 34800 | 34750 | 34800 | 34750 | 261 |
| 270 | 20230907 | 144900 | 13502770750 | 34750 | 34800 | 34800 | 34750 | 355 |
| 271 | 20230907 | 144800 | 13490429450 | 34800 | 34750 | 34800 | 34750 | 188 |
| 272 | 20230907 | 144700 | 13483891300 | 34750 | 34800 | 34800 | 34750 | 266 |
| 273 | 20230907 | 144600 | 13474643600 | 34750 | 34750 | 34800 | 34750 | 882 |
| 274 | 20230907 | 144500 | 13443976550 | 34750 | 34850 | 34850 | 34750 | 335 |
| 275 | 20230907 | 144400 | 13432322650 | 34800 | 34800 | 34850 | 34800 | 164 |
| 276 | 20230907 | 144300 | 13426614000 | 34800 | 34850 | 34850 | 34800 | 529 |
| 277 | 20230907 | 144200 | 13408202300 | 34800 | 34800 | 34800 | 34800 | 447 |
| 278 | 20230907 | 144100 | 13392646700 | 34800 | 34800 | 34850 | 34800 | 1831 |
| 279 | 20230907 | 144000 | 13328924800 | 34800 | 34800 | 34850 | 34800 | 4591 |
| 280 | 20230907 | 143900 | 13169154650 | 34850 | 34800 | 34850 | 34800 | 305 |
| 281 | 20230907 | 143800 | 13158534100 | 34850 | 34800 | 34850 | 34800 | 2375 |
| 282 | 20230907 | 143700 | 13075854300 | 34800 | 34850 | 34900 | 34800 | 5708 |
| 283 | 20230907 | 143600 | 12876933050 | 34800 | 34850 | 34850 | 34800 | 427 |
| 284 | 20230907 | 143500 | 12862068600 | 34850 | 34800 | 34850 | 34800 | 513 |
| 285 | 20230907 | 143400 | 12844204000 | 34800 | 34850 | 34850 | 34800 | 1872 |
| 286 | 20230907 | 143300 | 12778992500 | 34800 | 34800 | 34850 | 34800 | 575 |
| 287 | 20230907 | 143200 | 12758971950 | 34850 | 34850 | 34850 | 34800 | 405 |
| 288 | 20230907 | 143100 | 12744861750 | 34800 | 34850 | 34850 | 34800 | 638 |
| 289 | 20230907 | 143000 | 12722654150 | 34850 | 34850 | 34850 | 34800 | 228 |
| 290 | 20230907 | 142900 | 12714715850 | 34800 | 34800 | 34850 | 34800 | 1186 |
| 291 | 20230907 | 142800 | 12673438200 | 34800 | 34850 | 34850 | 34800 | 1033 |
| 292 | 20230907 | 142700 | 12637483650 | 34850 | 34800 | 34850 | 34800 | 442 |
| 293 | 20230907 | 142600 | 12622093450 | 34850 | 34800 | 34850 | 34800 | 2048 |
| 294 | 20230907 | 142500 | 12550809050 | 34800 | 34800 | 34850 | 34800 | 502 |
| 295 | 20230907 | 142400 | 12533325300 | 34850 | 34850 | 34850 | 34800 | 641 |
| 296 | 20230907 | 142300 | 12511012950 | 34850 | 34850 | 34850 | 34800 | 2729 |
| 297 | 20230907 | 142200 | 12416028200 | 34850 | 34850 | 34850 | 34800 | 384 |
| 298 | 20230907 | 142100 | 12402650850 | 34800 | 34800 | 34850 | 34800 | 399 |
| 299 | 20230907 | 142000 | 12388750850 | 34850 | 34800 | 34850 | 34800 | 574 |
| 300 | 20230907 | 141900 | 12368765750 | 34850 | 34850 | 34850 | 34750 | 240 |
| 301 | 20230907 | 141800 | 12360412550 | 34850 | 34800 | 34850 | 34750 | 1992 |
| 302 | 20230907 | 141700 | 12291101200 | 34800 | 34750 | 34800 | 34750 | 744 |
| 303 | 20230907 | 141600 | 12265221750 | 34800 | 34800 | 34800 | 34750 | 931 |
| 304 | 20230907 | 141500 | 12232833950 | 34750 | 34800 | 34800 | 34750 | 179 |
| 305 | 20230907 | 141400 | 12226609300 | 34800 | 34800 | 34800 | 34750 | 383 |
| 306 | 20230907 | 141300 | 12213292450 | 34800 | 34750 | 34800 | 34750 | 422 |
| 307 | 20230907 | 141200 | 12198627450 | 34800 | 34850 | 34850 | 34750 | 2956 |
| 308 | 20230907 | 141100 | 12095778150 | 34850 | 34850 | 34950 | 34800 | 9857 |
| 309 | 20230907 | 141000 | 11752123400 | 34800 | 34800 | 34800 | 34750 | 1899 |
| 310 | 20230907 | 140900 | 11686040600 | 34750 | 34750 | 34800 | 34750 | 570 |
| 311 | 20230907 | 140800 | 11666225600 | 34800 | 34750 | 34800 | 34750 | 464 |
| 312 | 20230907 | 140700 | 11650081900 | 34750 | 34750 | 34800 | 34700 | 618 |
| 313 | 20230907 | 140600 | 11628605350 | 34750 | 34800 | 34800 | 34700 | 266 |
| 314 | 20230907 | 140500 | 11619360650 | 34800 | 34750 | 34800 | 34700 | 351 |
| 315 | 20230907 | 140400 | 11607162100 | 34750 | 34700 | 34750 | 34700 | 582 |
| 316 | 20230907 | 140300 | 11586940750 | 34700 | 34750 | 34750 | 34700 | 282 |
| 317 | 20230907 | 140200 | 11577148600 | 34700 | 34750 | 34750 | 34700 | 974 |
| 318 | 20230907 | 140100 | 11543321850 | 34700 | 34700 | 34750 | 34700 | 420 |
| 319 | 20230907 | 140000 | 11528743400 | 34750 | 34800 | 34800 | 34700 | 955 |
| 320 | 20230907 | 135900 | 11495562150 | 34750 | 34800 | 34800 | 34750 | 251 |
| 321 | 20230907 | 135800 | 11486834950 | 34800 | 34750 | 34800 | 34750 | 526 |
| 322 | 20230907 | 135700 | 11468548250 | 34750 | 34800 | 34800 | 34750 | 326 |
| 323 | 20230907 | 135600 | 11457213300 | 34800 | 34800 | 34800 | 34750 | 584 |
| 324 | 20230907 | 135500 | 11436912700 | 34800 | 34750 | 34800 | 34750 | 195 |
| 325 | 20230907 | 135400 | 11430131450 | 34800 | 34750 | 34800 | 34750 | 495 |
| 326 | 20230907 | 135300 | 11412923700 | 34750 | 34800 | 34800 | 34750 | 316 |
| 327 | 20230907 | 135200 | 11401932150 | 34750 | 34800 | 34850 | 34750 | 632 |
| 328 | 20230907 | 135100 | 11379938650 | 34800 | 34800 | 34850 | 34800 | 443 |
| 329 | 20230907 | 135000 | 11364509950 | 34800 | 34800 | 34850 | 34800 | 322 |
| 330 | 20230907 | 134900 | 11353295550 | 34850 | 34750 | 34850 | 34750 | 914 |
| 331 | 20230907 | 134800 | 11321492600 | 34800 | 34800 | 34800 | 34750 | 294 |
| 332 | 20230907 | 134700 | 11311264750 | 34800 | 34800 | 34800 | 34750 | 414 |
| 333 | 20230907 | 134600 | 11296870350 | 34800 | 34750 | 34800 | 34750 | 296 |
| 334 | 20230907 | 134500 | 11286580650 | 34800 | 34800 | 34800 | 34750 | 251 |
| 335 | 20230907 | 134400 | 11277853700 | 34750 | 34750 | 34800 | 34750 | 849 |
| 336 | 20230907 | 134300 | 11248344600 | 34750 | 34750 | 34800 | 34750 | 224 |
| 337 | 20230907 | 134200 | 11240559950 | 34750 | 34750 | 34800 | 34750 | 659 |
| 338 | 20230907 | 134100 | 11217652500 | 34800 | 34850 | 34850 | 34800 | 541 |
| 339 | 20230907 | 134000 | 11198814850 | 34800 | 34850 | 34850 | 34800 | 465 |
| 340 | 20230907 | 133900 | 11182623350 | 34800 | 34800 | 34850 | 34750 | 1993 |
| 341 | 20230907 | 133800 | 11113265200 | 34750 | 34800 | 34800 | 34750 | 281 |
| 342 | 20230907 | 133700 | 11103497000 | 34750 | 34750 | 34800 | 34750 | 975 |
| 343 | 20230907 | 133600 | 11069614250 | 34800 | 34750 | 34800 | 34750 | 1024 |
| 344 | 20230907 | 133500 | 11034022200 | 34800 | 34750 | 34800 | 34750 | 627 |
| 345 | 20230907 | 133400 | 11012213000 | 34750 | 34750 | 34800 | 34750 | 689 |
| 346 | 20230907 | 133300 | 10988256500 | 34750 | 34800 | 34800 | 34750 | 493 |
| 347 | 20230907 | 133200 | 10971114650 | 34800 | 34800 | 34800 | 34750 | 266 |
| 348 | 20230907 | 133100 | 10961860350 | 34750 | 34750 | 34800 | 34750 | 274 |
| 349 | 20230907 | 133000 | 10952337250 | 34750 | 34750 | 34800 | 34750 | 318 |
| 350 | 20230907 | 132900 | 10941283600 | 34800 | 34700 | 34800 | 34700 | 741 |
| 351 | 20230907 | 132800 | 10915531800 | 34800 | 34750 | 34800 | 34700 | 1089 |
| 352 | 20230907 | 132700 | 10877692200 | 34700 | 34800 | 34800 | 34700 | 592 |
| 353 | 20230907 | 132600 | 10857139300 | 34750 | 34700 | 34750 | 34700 | 268 |
| 354 | 20230907 | 132500 | 10847829050 | 34700 | 34700 | 34750 | 34700 | 1623 |
| 355 | 20230907 | 132400 | 10791435900 | 34700 | 34750 | 34750 | 34700 | 1699 |
| 356 | 20230907 | 132300 | 10732468650 | 34700 | 34700 | 34750 | 34700 | 834 |
| 357 | 20230907 | 132200 | 10703498050 | 34700 | 34750 | 34750 | 34700 | 543 |
| 358 | 20230907 | 132100 | 10684644450 | 34750 | 34700 | 34750 | 34700 | 280 |
| 359 | 20230907 | 132000 | 10674921750 | 34700 | 34750 | 34750 | 34700 | 298 |
| 360 | 20230907 | 131900 | 10664574200 | 34700 | 34700 | 34750 | 34700 | 343 |
| 361 | 20230907 | 131800 | 10652671950 | 34700 | 34700 | 34750 | 34700 | 386 |
| 362 | 20230907 | 131700 | 10639272100 | 34700 | 34750 | 34750 | 34700 | 577 |
| 363 | 20230907 | 131600 | 10619248650 | 34750 | 34700 | 34750 | 34700 | 363 |
| 364 | 20230907 | 131500 | 10606649450 | 34700 | 34750 | 34750 | 34700 | 357 |
| 365 | 20230907 | 131400 | 10594258800 | 34750 | 34700 | 34750 | 34700 | 196 |
| 366 | 20230907 | 131300 | 10587456950 | 34700 | 34750 | 34750 | 34700 | 341 |
| 367 | 20230907 | 131200 | 10575623700 | 34750 | 34800 | 34800 | 34700 | 3026 |
| 368 | 20230907 | 131100 | 10470508700 | 34750 | 34750 | 34800 | 34750 | 310 |
| 369 | 20230907 | 131000 | 10459735400 | 34800 | 34800 | 34800 | 34750 | 133 |
| 370 | 20230907 | 130900 | 10455110900 | 34750 | 34800 | 34800 | 34750 | 323 |
| 371 | 20230907 | 130800 | 10443883200 | 34750 | 34800 | 34800 | 34750 | 313 |
| 372 | 20230907 | 130700 | 10432991300 | 34750 | 34750 | 34800 | 34750 | 368 |
| 373 | 20230907 | 130600 | 10420200250 | 34750 | 34750 | 34750 | 34750 | 200 |
| 374 | 20230907 | 130500 | 10413250250 | 34750 | 34750 | 34800 | 34750 | 452 |
| 375 | 20230907 | 130400 | 10397543000 | 34750 | 34800 | 34800 | 34750 | 470 |
| 376 | 20230907 | 130300 | 10381202350 | 34750 | 34750 | 34800 | 34750 | 809 |
| 377 | 20230907 | 130200 | 10353089550 | 34750 | 34750 | 34800 | 34750 | 1128 |
| 378 | 20230907 | 130100 | 10313870100 | 34800 | 34750 | 34800 | 34750 | 237 |
| 379 | 20230907 | 130000 | 10305631700 | 34750 | 34750 | 34800 | 34750 | 740 |
| 380 | 20230907 | 125900 | 10279905500 | 34750 | 34700 | 34750 | 34700 | 1370 |
| 381 | 20230907 | 125800 | 10232300700 | 34750 | 34750 | 34750 | 34700 | 366 |
| 382 | 20230907 | 125700 | 10219590450 | 34700 | 34750 | 34750 | 34700 | 87 |
| 383 | 20230907 | 125600 | 10216568950 | 34750 | 34700 | 34750 | 34700 | 398 |
| 384 | 20230907 | 125500 | 10202750500 | 34700 | 34700 | 34750 | 34700 | 2287 |
| 385 | 20230907 | 125400 | 10123389150 | 34750 | 34700 | 34750 | 34700 | 767 |
| 386 | 20230907 | 125300 | 10096767350 | 34750 | 34700 | 34750 | 34700 | 197 |
| 387 | 20230907 | 125200 | 10089931250 | 34750 | 34750 | 34750 | 34700 | 102 |
| 388 | 20230907 | 125100 | 10086389150 | 34750 | 34750 | 34750 | 34700 | 674 |
| 389 | 20230907 | 125000 | 10062977250 | 34750 | 34750 | 34750 | 34700 | 58 |
| 390 | 20230907 | 124900 | 10060962900 | 34700 | 34650 | 34700 | 34650 | 1745 |
| 391 | 20230907 | 124800 | 10000426900 | 34700 | 34700 | 34750 | 34650 | 3634 |
| 392 | 20230907 | 124700 | 9874326750 | 34700 | 34700 | 34750 | 34700 | 669 |
| 393 | 20230907 | 124600 | 9851086400 | 34700 | 34700 | 34750 | 34700 | 354 |
| 394 | 20230907 | 124500 | 9838798900 | 34750 | 34750 | 34750 | 34700 | 165 |
| 395 | 20230907 | 124400 | 9833071600 | 34750 | 34700 | 34750 | 34700 | 622 |
| 396 | 20230907 | 124300 | 9811474250 | 34700 | 34700 | 34750 | 34700 | 776 |
| 397 | 20230907 | 124200 | 9784542100 | 34750 | 34700 | 34750 | 34700 | 540 |
| 398 | 20230907 | 124100 | 9765800950 | 34750 | 34750 | 34750 | 34700 | 129 |
| 399 | 20230907 | 124000 | 9761321550 | 34750 | 34800 | 34800 | 34700 | 1296 |
| 400 | 20230907 | 123900 | 9716294500 | 34750 | 34750 | 34800 | 34750 | 136 |
| 401 | 20230907 | 123800 | 9711567800 | 34750 | 34750 | 34750 | 34750 | 831 |
| 402 | 20230907 | 123700 | 9682690550 | 34750 | 34750 | 34750 | 34750 | 22 |
| 403 | 20230907 | 123600 | 9681926050 | 34800 | 34750 | 34800 | 34750 | 293 |
| 404 | 20230907 | 123500 | 9671742500 | 34750 | 34750 | 34800 | 34750 | 287 |
| 405 | 20230907 | 123400 | 9661767650 | 34750 | 34750 | 34800 | 34750 | 538 |
| 406 | 20230907 | 123300 | 9643070850 | 34800 | 34750 | 34800 | 34750 | 215 |
| 407 | 20230907 | 123200 | 9635596350 | 34750 | 34800 | 34800 | 34750 | 198 |
| 408 | 20230907 | 123100 | 9628714800 | 34800 | 34800 | 34800 | 34750 | 385 |
| 409 | 20230907 | 123000 | 9615326250 | 34800 | 34850 | 34850 | 34750 | 1188 |
| 410 | 20230907 | 122900 | 9573944800 | 34800 | 34800 | 34850 | 34800 | 671 |
| 411 | 20230907 | 122800 | 9550593300 | 34800 | 34800 | 34800 | 34750 | 1217 |
| 412 | 20230907 | 122700 | 9508244000 | 34750 | 34750 | 34800 | 34750 | 65 |
| 413 | 20230907 | 122600 | 9505982200 | 34800 | 34750 | 34800 | 34750 | 908 |
| 414 | 20230907 | 122500 | 9474414400 | 34700 | 34750 | 34800 | 34700 | 335 |
| 415 | 20230907 | 122400 | 9462775900 | 34750 | 34800 | 34800 | 34700 | 874 |
| 416 | 20230907 | 122300 | 9432408100 | 34750 | 34800 | 34800 | 34750 | 605 |
| 417 | 20230907 | 122200 | 9411379650 | 34800 | 34750 | 34800 | 34750 | 239 |
| 418 | 20230907 | 122100 | 9403074300 | 34800 | 34750 | 34800 | 34750 | 239 |
| 419 | 20230907 | 122000 | 9394765350 | 34750 | 34750 | 34800 | 34750 | 310 |
| 420 | 20230907 | 121900 | 9383991800 | 34750 | 34800 | 34800 | 34750 | 67 |
| 421 | 20230907 | 121800 | 9381663350 | 34800 | 34800 | 34800 | 34750 | 255 |
| 422 | 20230907 | 121700 | 9372799100 | 34750 | 34800 | 34800 | 34750 | 314 |
| 423 | 20230907 | 121600 | 9361879300 | 34800 | 34800 | 34800 | 34750 | 114 |
| 424 | 20230907 | 121500 | 9357913100 | 34750 | 34800 | 34800 | 34750 | 292 |
| 425 | 20230907 | 121400 | 9347766050 | 34750 | 34750 | 34750 | 34700 | 156 |
| 426 | 20230907 | 121300 | 9342345250 | 34800 | 34800 | 34800 | 34700 | 1400 |
| 427 | 20230907 | 121200 | 9293696600 | 34800 | 34800 | 34800 | 34750 | 127 |
| 428 | 20230907 | 121100 | 9289280250 | 34800 | 34750 | 34800 | 34700 | 1012 |
| 429 | 20230907 | 121000 | 9254112550 | 34750 | 34800 | 34800 | 34750 | 843 |
| 430 | 20230907 | 120900 | 9224817750 | 34800 | 34750 | 34800 | 34750 | 649 |
| 431 | 20230907 | 120800 | 9202264450 | 34800 | 34800 | 34800 | 34750 | 905 |
| 432 | 20230907 | 120700 | 9170772300 | 34800 | 34800 | 34800 | 34800 | 1101 |
| 433 | 20230907 | 120600 | 9132457500 | 34800 | 34800 | 34850 | 34750 | 2996 |
| 434 | 20230907 | 120500 | 9028202400 | 34800 | 34850 | 34850 | 34800 | 319 |
| 435 | 20230907 | 120400 | 9017091250 | 34800 | 34850 | 34850 | 34800 | 246 |
| 436 | 20230907 | 120300 | 9008529950 | 34850 | 34800 | 34850 | 34800 | 223 |
| 437 | 20230907 | 120200 | 9000766950 | 34850 | 34850 | 34850 | 34850 | 433 |
| 438 | 20230907 | 120100 | 8985676900 | 34850 | 34850 | 34900 | 34850 | 211 |
| 439 | 20230907 | 120000 | 8978323050 | 34850 | 34800 | 34850 | 34800 | 486 |
| 440 | 20230907 | 115900 | 8961393400 | 34800 | 34850 | 34850 | 34800 | 136 |
| 441 | 20230907 | 115800 | 8956658200 | 34850 | 34850 | 34850 | 34800 | 421 |
| 442 | 20230907 | 115700 | 8942001600 | 34800 | 34800 | 34850 | 34800 | 257 |
| 443 | 20230907 | 115600 | 8933053050 | 34800 | 34850 | 34900 | 34800 | 210 |
| 444 | 20230907 | 115500 | 8925739050 | 34800 | 34850 | 34850 | 34800 | 345 |
| 445 | 20230907 | 115400 | 8913728850 | 34800 | 34800 | 34850 | 34800 | 346 |
| 446 | 20230907 | 115300 | 8901681500 | 34800 | 34800 | 34850 | 34800 | 416 |
| 447 | 20230907 | 115200 | 8887199550 | 34850 | 34800 | 34900 | 34800 | 436 |
| 448 | 20230907 | 115100 | 8872013300 | 34850 | 34850 | 34850 | 34800 | 934 |
| 449 | 20230907 | 115000 | 8839474800 | 34850 | 34850 | 34850 | 34800 | 206 |
| 450 | 20230907 | 114900 | 8832301100 | 34800 | 34800 | 34850 | 34800 | 423 |
| 451 | 20230907 | 114800 | 8817578650 | 34800 | 34850 | 34850 | 34800 | 617 |
| 452 | 20230907 | 114700 | 8796101000 | 34800 | 34850 | 34850 | 34800 | 498 |
| 453 | 20230907 | 114600 | 8778749600 | 34850 | 34900 | 34900 | 34850 | 865 |
| 454 | 20230907 | 114500 | 8748601000 | 34900 | 34900 | 34900 | 34850 | 321 |
| 455 | 20230907 | 114400 | 8737410950 | 34850 | 34850 | 34900 | 34850 | 237 |
| 456 | 20230907 | 114300 | 8729151450 | 34900 | 34900 | 34900 | 34850 | 324 |
| 457 | 20230907 | 114200 | 8717847850 | 34900 | 34850 | 34900 | 34850 | 642 |
| 458 | 20230907 | 114100 | 8695470600 | 34850 | 34850 | 34900 | 34850 | 628 |
| 459 | 20230907 | 114000 | 8673561600 | 34900 | 34900 | 34950 | 34900 | 466 |
| 460 | 20230907 | 113900 | 8657296850 | 34900 | 34900 | 34950 | 34900 | 264 |
| 461 | 20230907 | 113800 | 8648083100 | 34900 | 34950 | 34950 | 34900 | 637 |
| 462 | 20230907 | 113700 | 8625839000 | 34900 | 34900 | 34900 | 34900 | 361 |
| 463 | 20230907 | 113600 | 8613240100 | 34900 | 34900 | 34950 | 34900 | 489 |
| 464 | 20230907 | 113500 | 8596171100 | 34900 | 34900 | 34950 | 34900 | 957 |
| 465 | 20230907 | 113400 | 8562770300 | 34900 | 34950 | 34950 | 34900 | 1147 |
| 466 | 20230907 | 113300 | 8522734950 | 34950 | 34950 | 34950 | 34900 | 425 |
| 467 | 20230907 | 113200 | 8507898300 | 34950 | 34900 | 34950 | 34900 | 150 |
| 468 | 20230907 | 113100 | 8502661850 | 34950 | 34900 | 34950 | 34900 | 216 |
| 469 | 20230907 | 113000 | 8495121400 | 34900 | 34950 | 34950 | 34900 | 584 |
| 470 | 20230907 | 112900 | 8474716500 | 34900 | 34900 | 34950 | 34900 | 116 |
| 471 | 20230907 | 112800 | 8470668050 | 34900 | 34950 | 34950 | 34900 | 194 |
| 472 | 20230907 | 112700 | 8463895950 | 34950 | 34900 | 34950 | 34900 | 390 |
| 473 | 20230907 | 112600 | 8450280150 | 34900 | 34900 | 34950 | 34900 | 817 |
| 474 | 20230907 | 112500 | 8421766800 | 34900 | 34950 | 34950 | 34900 | 965 |
| 475 | 20230907 | 112400 | 8388083750 | 34950 | 34950 | 34950 | 34900 | 184 |
| 476 | 20230907 | 112300 | 8381660100 | 34950 | 34950 | 34950 | 34900 | 512 |
| 477 | 20230907 | 112200 | 8363784750 | 34950 | 34950 | 34950 | 34900 | 277 |
| 478 | 20230907 | 112100 | 8354111400 | 34900 | 34950 | 34950 | 34900 | 275 |
| 479 | 20230907 | 112000 | 8344506050 | 34950 | 34900 | 34950 | 34900 | 291 |
| 480 | 20230907 | 111900 | 8334344300 | 34900 | 34900 | 34950 | 34900 | 347 |
| 481 | 20230907 | 111800 | 8322232350 | 34950 | 34950 | 34950 | 34900 | 210 |
| 482 | 20230907 | 111700 | 8314899300 | 34950 | 34950 | 35000 | 34900 | 172 |
| 483 | 20230907 | 111600 | 8308887900 | 34900 | 34950 | 34950 | 34900 | 736 |
| 484 | 20230907 | 111500 | 8283172200 | 34950 | 34900 | 34950 | 34900 | 1329 |
| 485 | 20230907 | 111400 | 8236736050 | 34900 | 34900 | 34950 | 34900 | 315 |
| 486 | 20230907 | 111300 | 8225742400 | 34900 | 34950 | 34950 | 34900 | 557 |
| 487 | 20230907 | 111200 | 8206301550 | 34950 | 34950 | 35000 | 34850 | 3110 |
| 488 | 20230907 | 111100 | 8097741850 | 34950 | 34950 | 35000 | 34950 | 437 |
| 489 | 20230907 | 111000 | 8082466600 | 34950 | 35000 | 35000 | 34900 | 2433 |
| 490 | 20230907 | 110900 | 7997432050 | 34950 | 34950 | 35000 | 34950 | 263 |
| 491 | 20230907 | 110800 | 7988239800 | 35000 | 35050 | 35050 | 34950 | 549 |
| 492 | 20230907 | 110700 | 7969035600 | 35000 | 35000 | 35050 | 35000 | 220 |
| 493 | 20230907 | 110600 | 7961334950 | 35000 | 35050 | 35050 | 35000 | 297 |
| 494 | 20230907 | 110500 | 7950938100 | 35050 | 35050 | 35050 | 35000 | 375 |
| 495 | 20230907 | 110400 | 7937802700 | 35050 | 35050 | 35050 | 35000 | 972 |
| 496 | 20230907 | 110300 | 7903775300 | 35050 | 35000 | 35050 | 35000 | 354 |
| 497 | 20230907 | 110200 | 7891377650 | 35050 | 35050 | 35050 | 35000 | 761 |
| 498 | 20230907 | 110100 | 7864713850 | 35050 | 35000 | 35050 | 35000 | 727 |
| 499 | 20230907 | 110000 | 7839239400 | 35000 | 35000 | 35050 | 34950 | 1696 |
| 500 | 20230907 | 105900 | 7779876350 | 35000 | 34900 | 35000 | 34900 | 2627 |
| 501 | 20230907 | 105800 | 7688059750 | 34900 | 34950 | 34950 | 34900 | 952 |
| 502 | 20230907 | 105700 | 7654833600 | 34900 | 34950 | 34950 | 34900 | 556 |
| 503 | 20230907 | 105600 | 7635417950 | 34900 | 34900 | 34950 | 34900 | 315 |
| 504 | 20230907 | 105500 | 7624424200 | 34900 | 34900 | 34950 | 34900 | 458 |
| 505 | 20230907 | 105400 | 7608437000 | 34900 | 34950 | 34950 | 34900 | 671 |
| 506 | 20230907 | 105300 | 7585007600 | 34900 | 34900 | 34950 | 34850 | 1177 |
| 507 | 20230907 | 105200 | 7543933500 | 34900 | 34900 | 34900 | 34850 | 538 |
| 508 | 20230907 | 105100 | 7525162550 | 34900 | 34800 | 34900 | 34800 | 5195 |
| 509 | 20230907 | 105000 | 7344253050 | 34800 | 34750 | 34800 | 34750 | 271 |
| 510 | 20230907 | 104900 | 7334828500 | 34800 | 34800 | 34800 | 34750 | 220 |
| 511 | 20230907 | 104800 | 7327180400 | 34800 | 34750 | 34800 | 34750 | 169 |
| 512 | 20230907 | 104700 | 7321306500 | 34750 | 34750 | 34800 | 34750 | 409 |
| 513 | 20230907 | 104600 | 7307086000 | 34750 | 34800 | 34800 | 34750 | 559 |
| 514 | 20230907 | 104500 | 7287650500 | 34800 | 34750 | 34800 | 34750 | 722 |
| 515 | 20230907 | 104400 | 7262557150 | 34800 | 34750 | 34800 | 34750 | 597 |
| 516 | 20230907 | 104300 | 7241789400 | 34800 | 34800 | 34850 | 34750 | 577 |
| 517 | 20230907 | 104200 | 7221717200 | 34850 | 34750 | 34850 | 34750 | 1731 |
| 518 | 20230907 | 104100 | 7161486200 | 34750 | 34800 | 34800 | 34750 | 287 |
| 519 | 20230907 | 104000 | 7151509300 | 34800 | 34650 | 34800 | 34650 | 1545 |
| 520 | 20230907 | 103900 | 7097851000 | 34650 | 34750 | 34750 | 34650 | 715 |
| 521 | 20230907 | 103800 | 7073053450 | 34750 | 34650 | 34750 | 34650 | 1794 |
| 522 | 20230907 | 103700 | 7010817000 | 34650 | 34600 | 34650 | 34600 | 3716 |
| 523 | 20230907 | 103600 | 6882106450 | 34600 | 34650 | 34650 | 34600 | 498 |
| 524 | 20230907 | 103500 | 6864866700 | 34650 | 34650 | 34700 | 34650 | 3036 |
| 525 | 20230907 | 103400 | 6759664300 | 34650 | 34700 | 34750 | 34650 | 3822 |
| 526 | 20230907 | 103300 | 6627086400 | 34700 | 34700 | 34750 | 34700 | 449 |
| 527 | 20230907 | 103200 | 6611498450 | 34700 | 34800 | 34800 | 34700 | 3299 |
| 528 | 20230907 | 103100 | 6496856450 | 34800 | 34850 | 34850 | 34800 | 914 |
| 529 | 20230907 | 103000 | 6465046700 | 34850 | 34800 | 34850 | 34750 | 1595 |
| 530 | 20230907 | 102900 | 6409546850 | 34800 | 34850 | 34850 | 34800 | 4334 |
| 531 | 20230907 | 102800 | 6258722500 | 34850 | 34850 | 34900 | 34800 | 1533 |
| 532 | 20230907 | 102700 | 6205297900 | 34850 | 34900 | 34950 | 34800 | 16143 |
| 533 | 20230907 | 102600 | 5642714950 | 34900 | 34950 | 34950 | 34900 | 4133 |
| 534 | 20230907 | 102500 | 5498466050 | 34950 | 34950 | 34950 | 34900 | 1685 |
| 535 | 20230907 | 102400 | 5439632550 | 34950 | 34900 | 34950 | 34900 | 237 |
| 536 | 20230907 | 102300 | 5431353000 | 34950 | 34950 | 34950 | 34900 | 534 |
| 537 | 20230907 | 102200 | 5412691650 | 34950 | 34950 | 34950 | 34900 | 550 |
| 538 | 20230907 | 102100 | 5393487400 | 34950 | 34950 | 34950 | 34900 | 711 |
| 539 | 20230907 | 102000 | 5368664000 | 34950 | 34900 | 34950 | 34900 | 931 |
| 540 | 20230907 | 101900 | 5336156900 | 34900 | 34900 | 34950 | 34900 | 2411 |
| 541 | 20230907 | 101800 | 5251972050 | 34950 | 34900 | 34950 | 34900 | 2209 |
| 542 | 20230907 | 101700 | 5174837300 | 34950 | 34950 | 35000 | 34900 | 4387 |
| 543 | 20230907 | 101600 | 5021506450 | 34950 | 34950 | 35000 | 34950 | 818 |
| 544 | 20230907 | 101500 | 4992907750 | 34950 | 35000 | 35000 | 34950 | 325 |
| 545 | 20230907 | 101400 | 4981543600 | 35000 | 35000 | 35050 | 34950 | 12047 |
| 546 | 20230907 | 101300 | 4559916650 | 35000 | 35050 | 35050 | 35000 | 1579 |
| 547 | 20230907 | 101200 | 4504640050 | 35050 | 35050 | 35100 | 35000 | 429 |
| 548 | 20230907 | 101100 | 4489609400 | 35050 | 35050 | 35050 | 35050 | 319 |
| 549 | 20230907 | 101000 | 4478428450 | 35100 | 35050 | 35100 | 35000 | 137 |
| 550 | 20230907 | 100900 | 4473627900 | 35100 | 35000 | 35100 | 35000 | 776 |
| 551 | 20230907 | 100800 | 4446451050 | 35000 | 35050 | 35100 | 35000 | 1042 |
| 552 | 20230907 | 100700 | 4409953800 | 35050 | 35100 | 35100 | 35050 | 1368 |
| 553 | 20230907 | 100600 | 4362000700 | 35100 | 35100 | 35100 | 35050 | 599 |
| 554 | 20230907 | 100500 | 4340976650 | 35100 | 35100 | 35100 | 35050 | 296 |
| 555 | 20230907 | 100400 | 4330596400 | 35050 | 35050 | 35100 | 35000 | 873 |
| 556 | 20230907 | 100300 | 4299996100 | 35050 | 35050 | 35050 | 35000 | 267 |
| 557 | 20230907 | 100200 | 4290638050 | 35050 | 35050 | 35100 | 35000 | 687 |
| 558 | 20230907 | 100100 | 4266556400 | 35000 | 35050 | 35050 | 35000 | 462 |
| 559 | 20230907 | 100000 | 4250364800 | 35050 | 35050 | 35100 | 35000 | 1316 |
| 560 | 20230907 | 095900 | 4204246800 | 35050 | 35050 | 35100 | 35050 | 364 |
| 561 | 20230907 | 095800 | 4191486450 | 35050 | 35050 | 35100 | 35000 | 291 |
| 562 | 20230907 | 095700 | 4181294850 | 35050 | 35050 | 35100 | 35000 | 450 |
| 563 | 20230907 | 095600 | 4165519800 | 35050 | 35050 | 35050 | 35050 | 246 |
| 564 | 20230907 | 095500 | 4156897500 | 35100 | 35050 | 35100 | 35050 | 1481 |
| 565 | 20230907 | 095400 | 4104974350 | 35050 | 35050 | 35100 | 35050 | 740 |
| 566 | 20230907 | 095300 | 4079012300 | 35050 | 35100 | 35100 | 35000 | 856 |
| 567 | 20230907 | 095200 | 4049012100 | 35100 | 35050 | 35100 | 35000 | 1478 |
| 568 | 20230907 | 095100 | 3997224550 | 35100 | 35100 | 35100 | 35050 | 1746 |
| 569 | 20230907 | 095000 | 3936023300 | 35050 | 35050 | 35100 | 35050 | 332 |
| 570 | 20230907 | 094900 | 3924384950 | 35050 | 35100 | 35100 | 35050 | 319 |
| 571 | 20230907 | 094800 | 3913199850 | 35100 | 35100 | 35100 | 35050 | 806 |
| 572 | 20230907 | 094700 | 3884945300 | 35100 | 35100 | 35100 | 35050 | 568 |
| 573 | 20230907 | 094600 | 3865009300 | 35100 | 35150 | 35150 | 35100 | 134 |
| 574 | 20230907 | 094500 | 3860305850 | 35100 | 35100 | 35150 | 35100 | 656 |
| 575 | 20230907 | 094400 | 3837269900 | 35100 | 35150 | 35150 | 35050 | 555 |
| 576 | 20230907 | 094300 | 3817786350 | 35150 | 35100 | 35150 | 35100 | 485 |
| 577 | 20230907 | 094200 | 3800762450 | 35100 | 35150 | 35150 | 35100 | 1754 |
| 578 | 20230907 | 094100 | 3739128500 | 35150 | 35150 | 35250 | 35150 | 630 |
| 579 | 20230907 | 094000 | 3716964200 | 35250 | 35200 | 35300 | 35000 | 2291 |
| 580 | 20230907 | 093900 | 3636608700 | 35200 | 35250 | 35300 | 35100 | 1752 |
| 581 | 20230907 | 093800 | 3574977800 | 35250 | 35300 | 35300 | 35200 | 473 |
| 582 | 20230907 | 093700 | 3558302400 | 35250 | 35250 | 35300 | 35250 | 574 |
| 583 | 20230907 | 093600 | 3538063250 | 35300 | 35300 | 35350 | 35250 | 330 |
| 584 | 20230907 | 093500 | 3526415950 | 35350 | 35300 | 35350 | 35300 | 1014 |
| 585 | 20230907 | 093400 | 3490609100 | 35300 | 35400 | 35400 | 35250 | 940 |
| 586 | 20230907 | 093300 | 3457409700 | 35400 | 35100 | 35400 | 35100 | 7349 |
| 587 | 20230907 | 093200 | 3198485250 | 35100 | 35100 | 35100 | 35050 | 4566 |
| 588 | 20230907 | 093100 | 3038339850 | 35100 | 35050 | 35150 | 35050 | 709 |
| 589 | 20230907 | 093000 | 3013451200 | 35050 | 35050 | 35150 | 35050 | 862 |
| 590 | 20230907 | 092900 | 2983207150 | 35100 | 35100 | 35150 | 35050 | 4113 |
| 591 | 20230907 | 092800 | 2838954650 | 35100 | 35100 | 35150 | 35050 | 1286 |
| 592 | 20230907 | 092700 | 2793809900 | 35050 | 35250 | 35250 | 35050 | 3972 |
| 593 | 20230907 | 092600 | 2654125650 | 35200 | 35250 | 35250 | 35200 | 268 |
| 594 | 20230907 | 092500 | 2644684550 | 35250 | 35250 | 35300 | 35200 | 1468 |
| 595 | 20230907 | 092400 | 2592933750 | 35250 | 35250 | 35250 | 35200 | 397 |
| 596 | 20230907 | 092300 | 2578947500 | 35250 | 35250 | 35250 | 35200 | 1038 |
| 597 | 20230907 | 092200 | 2542358050 | 35250 | 35250 | 35250 | 35200 | 1636 |
| 598 | 20230907 | 092100 | 2484691400 | 35250 | 35200 | 35300 | 35200 | 3593 |
| 599 | 20230907 | 092000 | 2358034750 | 35200 | 35050 | 35200 | 35000 | 5968 |
| 600 | 20230907 | 091900 | 2148370050 | 35050 | 35050 | 35100 | 35000 | 1321 |
| 601 | 20230907 | 091800 | 2102074800 | 35050 | 35000 | 35050 | 35000 | 1851 |
| 602 | 20230907 | 091700 | 2037211950 | 35050 | 35050 | 35050 | 35000 | 783 |
| 603 | 20230907 | 091600 | 2009772850 | 35050 | 35000 | 35050 | 35000 | 1718 |
| 604 | 20230907 | 091500 | 1949587500 | 35050 | 35050 | 35100 | 35050 | 1426 |
| 605 | 20230907 | 091400 | 1899600150 | 35000 | 35000 | 35050 | 35000 | 662 |
| 606 | 20230907 | 091300 | 1876413450 | 35050 | 35050 | 35100 | 35000 | 942 |
| 607 | 20230907 | 091200 | 1843399100 | 35050 | 35050 | 35050 | 34950 | 2781 |
| 608 | 20230907 | 091100 | 1746033550 | 35000 | 35100 | 35100 | 34950 | 6493 |
| 609 | 20230907 | 091000 | 1518777950 | 35050 | 35200 | 35200 | 35050 | 2632 |
| 610 | 20230907 | 090900 | 1426389850 | 35200 | 35200 | 35200 | 35150 | 846 |
| 611 | 20230907 | 090800 | 1396639900 | 35150 | 35200 | 35200 | 35100 | 973 |
| 612 | 20230907 | 090700 | 1362441400 | 35200 | 35250 | 35250 | 35200 | 712 |
| 613 | 20230907 | 090600 | 1337367550 | 35250 | 35300 | 35300 | 35100 | 4055 |
| 614 | 20230907 | 090500 | 1194432150 | 35300 | 35000 | 35300 | 34950 | 5682 |
| 615 | 20230907 | 090400 | 994767300 | 35000 | 34900 | 35000 | 34850 | 5800 |
| 616 | 20230907 | 090300 | 792169300 | 34900 | 35100 | 35150 | 34850 | 5897 |
| 617 | 20230907 | 090200 | 585816700 | 35100 | 35200 | 35300 | 35050 | 4854 |
| 618 | 20230907 | 090100 | 415221850 | 35200 | 35200 | 35450 | 35100 | 1882 |
| 619 | 20230907 | 090000 | 348933900 | 35350 | 35650 | 35650 | 35100 | 9037 |