33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 3 | 20230904 | 191800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20230904 | 191700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20230904 | 191600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20230904 | 191500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20230904 | 191400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20230904 | 191300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20230904 | 191200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20230904 | 191100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20230904 | 191000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20230904 | 190900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20230904 | 190800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20230904 | 190700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20230904 | 190600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20230904 | 190500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20230904 | 190400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20230904 | 190300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20230904 | 190200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20230904 | 190100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20230904 | 190000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20230904 | 185900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20230904 | 185800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20230904 | 185700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20230904 | 185600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20230904 | 185500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20230904 | 185400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20230904 | 185300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20230904 | 185200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20230904 | 185100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20230904 | 185000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20230904 | 184900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 33 | 20230904 | 184800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20230904 | 184700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20230904 | 184600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20230904 | 184500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20230904 | 184400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20230904 | 184300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20230904 | 184200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20230904 | 184100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20230904 | 184000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20230904 | 183900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20230904 | 183800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20230904 | 183700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20230904 | 183600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20230904 | 183500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20230904 | 183400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20230904 | 183300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20230904 | 183200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20230904 | 183100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20230904 | 183000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20230904 | 182900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20230904 | 182800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20230904 | 182700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20230904 | 182600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20230904 | 182500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20230904 | 182400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20230904 | 182300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20230904 | 182200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20230904 | 182100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20230904 | 182000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20230904 | 181900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 63 | 20230904 | 181800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20230904 | 181700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20230904 | 181600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20230904 | 181500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20230904 | 181400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20230904 | 181300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20230904 | 181200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20230904 | 181100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20230904 | 181000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20230904 | 180900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20230904 | 180800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20230904 | 180700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20230904 | 180600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20230904 | 180500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20230904 | 180400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20230904 | 180300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20230904 | 180200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20230904 | 180100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20230904 | 180000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20230904 | 175900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20230904 | 175800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20230904 | 175700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20230904 | 175600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20230904 | 175500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20230904 | 175400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20230904 | 175300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20230904 | 175200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20230904 | 175100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20230904 | 175000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20230904 | 174900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 93 | 20230904 | 174800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20230904 | 174700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20230904 | 174600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20230904 | 174500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20230904 | 174400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20230904 | 174300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20230904 | 174200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20230904 | 174100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20230904 | 174000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20230904 | 173900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20230904 | 173800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20230904 | 173700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20230904 | 173600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20230904 | 173500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20230904 | 173400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20230904 | 173300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20230904 | 173200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20230904 | 173100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20230904 | 173000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20230904 | 172900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20230904 | 172800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20230904 | 172700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20230904 | 172600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20230904 | 172500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20230904 | 172400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20230904 | 172300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20230904 | 172200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20230904 | 172100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20230904 | 172000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20230904 | 171900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 123 | 20230904 | 171800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20230904 | 171700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20230904 | 171600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20230904 | 171500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20230904 | 171400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20230904 | 171300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20230904 | 171200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20230904 | 171100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20230904 | 171000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20230904 | 170900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20230904 | 170800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20230904 | 170700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20230904 | 170600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20230904 | 170500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20230904 | 170400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20230904 | 170300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20230904 | 170200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20230904 | 170100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20230904 | 170000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20230904 | 165900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20230904 | 165800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20230904 | 165700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20230904 | 165600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20230904 | 165500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20230904 | 165400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20230904 | 165300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20230904 | 165200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20230904 | 165100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20230904 | 165000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20230904 | 164900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 153 | 20230904 | 164800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20230904 | 164700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20230904 | 164600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20230904 | 164500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20230904 | 164400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20230904 | 164300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20230904 | 164200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20230904 | 164100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20230904 | 164000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20230904 | 163900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20230904 | 163800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20230904 | 163700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20230904 | 163600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20230904 | 163500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20230904 | 163400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20230904 | 163300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20230904 | 163200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20230904 | 163100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20230904 | 163000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20230904 | 162900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20230904 | 162800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20230904 | 162700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20230904 | 162600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20230904 | 162500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20230904 | 162400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20230904 | 162300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20230904 | 162200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20230904 | 162100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20230904 | 162000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20230904 | 161900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 183 | 20230904 | 161800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20230904 | 161700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20230904 | 161600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20230904 | 161500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20230904 | 161400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20230904 | 161300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20230904 | 161200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20230904 | 161100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20230904 | 161000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20230904 | 160900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20230904 | 160800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20230904 | 160700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20230904 | 160600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20230904 | 160500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20230904 | 160400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20230904 | 160300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20230904 | 160200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20230904 | 160100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20230904 | 160000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20230904 | 155900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20230904 | 155800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20230904 | 155700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20230904 | 155600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20230904 | 155500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20230904 | 155400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20230904 | 155300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20230904 | 155200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20230904 | 155100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20230904 | 155000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20230904 | 154900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 213 | 20230904 | 154800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20230904 | 154700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20230904 | 154600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20230904 | 154500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20230904 | 154400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20230904 | 154300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20230904 | 154200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20230904 | 154100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20230904 | 154000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20230904 | 153900 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20230904 | 153800 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20230904 | 153700 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20230904 | 153600 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20230904 | 153500 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20230904 | 153400 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20230904 | 153300 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20230904 | 153200 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20230904 | 153100 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20230904 | 153000 | 3482927650 | 33100 | 33100 | 33100 | 33100 | 4053 |
| 232 | 20230904 | 152900 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20230904 | 152800 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20230904 | 152700 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20230904 | 152600 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20230904 | 152500 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20230904 | 152400 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20230904 | 152300 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20230904 | 152200 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20230904 | 152100 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20230904 | 152000 | 3348773350 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20230904 | 151900 | 3348773350 | 33150 | 33100 | 33150 | 33050 | 400 |
| 243 | 20230904 | 151800 | 3335515450 | 33050 | 33100 | 33100 | 33050 | 52 |
| 244 | 20230904 | 151700 | 3333796150 | 33050 | 33050 | 33100 | 33000 | 226 |
| 245 | 20230904 | 151600 | 3326326550 | 33100 | 33050 | 33100 | 33050 | 101 |
| 246 | 20230904 | 151500 | 3322988050 | 33050 | 33100 | 33100 | 33050 | 274 |
| 247 | 20230904 | 151400 | 3313927550 | 33100 | 33050 | 33100 | 33000 | 137 |
| 248 | 20230904 | 151300 | 3309397900 | 33050 | 33000 | 33050 | 33000 | 298 |
| 249 | 20230904 | 151200 | 3299557400 | 33000 | 33050 | 33050 | 33000 | 354 |
| 250 | 20230904 | 151100 | 3287874800 | 33000 | 33050 | 33050 | 33000 | 228 |
| 251 | 20230904 | 151000 | 3280350500 | 33050 | 33000 | 33050 | 33000 | 238 |
| 252 | 20230904 | 150900 | 3272494000 | 33000 | 33000 | 33050 | 33000 | 168 |
| 253 | 20230904 | 150800 | 3266949350 | 33000 | 33000 | 33050 | 33000 | 210 |
| 254 | 20230904 | 150700 | 3260017350 | 33000 | 33000 | 33050 | 33000 | 463 |
| 255 | 20230904 | 150600 | 3244734800 | 33050 | 33050 | 33050 | 33000 | 62 |
| 256 | 20230904 | 150500 | 3242687900 | 33000 | 33000 | 33100 | 33000 | 288 |
| 257 | 20230904 | 150400 | 3233179450 | 33000 | 33000 | 33050 | 33000 | 98 |
| 258 | 20230904 | 150300 | 3229945000 | 33000 | 33000 | 33100 | 33000 | 278 |
| 259 | 20230904 | 150200 | 3220768450 | 33000 | 33050 | 33100 | 33000 | 193 |
| 260 | 20230904 | 150100 | 3214389650 | 33050 | 33050 | 33100 | 33050 | 154 |
| 261 | 20230904 | 150000 | 3209299100 | 33050 | 33100 | 33150 | 33050 | 172 |
| 262 | 20230904 | 145900 | 3203606850 | 33100 | 33050 | 33150 | 33050 | 235 |
| 263 | 20230904 | 145800 | 3195825200 | 33100 | 33100 | 33150 | 33050 | 168 |
| 264 | 20230904 | 145700 | 3190269050 | 33100 | 33000 | 33100 | 33000 | 270 |
| 265 | 20230904 | 145600 | 3181342700 | 33000 | 33050 | 33100 | 33000 | 225 |
| 266 | 20230904 | 145500 | 3173905850 | 33050 | 33100 | 33100 | 33000 | 185 |
| 267 | 20230904 | 145400 | 3167799100 | 33050 | 33000 | 33100 | 33000 | 314 |
| 268 | 20230904 | 145300 | 3157424700 | 33050 | 33100 | 33100 | 33000 | 178 |
| 269 | 20230904 | 145200 | 3151542750 | 33050 | 33100 | 33100 | 33000 | 256 |
| 270 | 20230904 | 145100 | 3143085700 | 33050 | 33050 | 33100 | 33000 | 226 |
| 271 | 20230904 | 145000 | 3135612150 | 33000 | 33050 | 33050 | 33000 | 216 |
| 272 | 20230904 | 144900 | 3128481700 | 33000 | 33000 | 33100 | 33000 | 287 |
| 273 | 20230904 | 144800 | 3118994550 | 33000 | 33050 | 33050 | 33000 | 124 |
| 274 | 20230904 | 144700 | 3114898900 | 33050 | 33050 | 33150 | 33000 | 442 |
| 275 | 20230904 | 144600 | 3100284050 | 33050 | 33050 | 33150 | 33000 | 525 |
| 276 | 20230904 | 144500 | 3082900800 | 33100 | 33050 | 33150 | 33050 | 274 |
| 277 | 20230904 | 144400 | 3073836600 | 33050 | 33100 | 33100 | 33000 | 243 |
| 278 | 20230904 | 144300 | 3065805400 | 33050 | 33050 | 33100 | 33050 | 157 |
| 279 | 20230904 | 144200 | 3060616300 | 33050 | 33050 | 33100 | 33000 | 252 |
| 280 | 20230904 | 144100 | 3052289050 | 33050 | 33050 | 33100 | 33050 | 177 |
| 281 | 20230904 | 144000 | 3046433450 | 33050 | 33100 | 33150 | 33050 | 133 |
| 282 | 20230904 | 143900 | 3042034650 | 33050 | 33050 | 33150 | 33050 | 346 |
| 283 | 20230904 | 143800 | 3030593700 | 33050 | 33050 | 33100 | 33050 | 171 |
| 284 | 20230904 | 143700 | 3024939250 | 33050 | 33100 | 33150 | 33050 | 218 |
| 285 | 20230904 | 143600 | 3017725850 | 33050 | 33150 | 33150 | 33050 | 224 |
| 286 | 20230904 | 143500 | 3010319600 | 33100 | 33100 | 33150 | 33050 | 169 |
| 287 | 20230904 | 143400 | 3004725900 | 33100 | 33100 | 33100 | 33050 | 279 |
| 288 | 20230904 | 143300 | 2995502800 | 33050 | 33100 | 33150 | 33050 | 152 |
| 289 | 20230904 | 143200 | 2990476850 | 33050 | 33050 | 33200 | 33000 | 1292 |
| 290 | 20230904 | 143100 | 2947634200 | 33050 | 33050 | 33150 | 33000 | 287 |
| 291 | 20230904 | 143000 | 2938146300 | 33050 | 33050 | 33050 | 33000 | 146 |
| 292 | 20230904 | 142900 | 2933325150 | 33100 | 33100 | 33100 | 33000 | 374 |
| 293 | 20230904 | 142800 | 2920961900 | 33100 | 33050 | 33150 | 33000 | 424 |
| 294 | 20230904 | 142700 | 2906918700 | 33000 | 33000 | 33050 | 33000 | 190 |
| 295 | 20230904 | 142600 | 2900647250 | 33050 | 33000 | 33050 | 33000 | 516 |
| 296 | 20230904 | 142500 | 2883611100 | 33050 | 33050 | 33100 | 33050 | 188 |
| 297 | 20230904 | 142400 | 2877396000 | 33050 | 33050 | 33100 | 33000 | 225 |
| 298 | 20230904 | 142300 | 2869961750 | 33050 | 33050 | 33100 | 33050 | 218 |
| 299 | 20230904 | 142200 | 2862756400 | 33100 | 33000 | 33100 | 33000 | 153 |
| 300 | 20230904 | 142100 | 2857699350 | 33050 | 33000 | 33050 | 33000 | 263 |
| 301 | 20230904 | 142000 | 2849017100 | 33000 | 33100 | 33100 | 33000 | 426 |
| 302 | 20230904 | 141900 | 2834942150 | 33050 | 33050 | 33100 | 33000 | 209 |
| 303 | 20230904 | 141800 | 2828035050 | 33050 | 33050 | 33100 | 33000 | 308 |
| 304 | 20230904 | 141700 | 2817849750 | 33050 | 33000 | 33100 | 33000 | 204 |
| 305 | 20230904 | 141600 | 2811113550 | 33000 | 33000 | 33100 | 33000 | 208 |
| 306 | 20230904 | 141500 | 2804237300 | 33000 | 33000 | 33050 | 33000 | 164 |
| 307 | 20230904 | 141400 | 2798824700 | 33000 | 33050 | 33100 | 33000 | 179 |
| 308 | 20230904 | 141300 | 2792911400 | 33000 | 33000 | 33050 | 33000 | 225 |
| 309 | 20230904 | 141200 | 2785484000 | 33000 | 33100 | 33100 | 33000 | 194 |
| 310 | 20230904 | 141100 | 2779075600 | 33050 | 33050 | 33100 | 33000 | 339 |
| 311 | 20230904 | 141000 | 2767871050 | 33050 | 33100 | 33150 | 33050 | 178 |
| 312 | 20230904 | 140900 | 2761987600 | 33050 | 33050 | 33100 | 33050 | 327 |
| 313 | 20230904 | 140800 | 2751172400 | 33050 | 33150 | 33150 | 33050 | 183 |
| 314 | 20230904 | 140700 | 2745114750 | 33100 | 33150 | 33150 | 33050 | 179 |
| 315 | 20230904 | 140600 | 2739191200 | 33100 | 33100 | 33150 | 33000 | 238 |
| 316 | 20230904 | 140500 | 2731317800 | 33150 | 33050 | 33150 | 33050 | 112 |
| 317 | 20230904 | 140400 | 2727612400 | 33100 | 33150 | 33150 | 33050 | 136 |
| 318 | 20230904 | 140300 | 2723114900 | 33100 | 33000 | 33150 | 33000 | 628 |
| 319 | 20230904 | 140200 | 2702305500 | 33050 | 33050 | 33100 | 33050 | 123 |
| 320 | 20230904 | 140100 | 2698239950 | 33050 | 33050 | 33100 | 33000 | 314 |
| 321 | 20230904 | 140000 | 2687862000 | 33050 | 33100 | 33100 | 33050 | 140 |
| 322 | 20230904 | 135900 | 2683234700 | 33100 | 33050 | 33150 | 33050 | 131 |
| 323 | 20230904 | 135800 | 2678898200 | 33050 | 33050 | 33100 | 33050 | 278 |
| 324 | 20230904 | 135700 | 2669710100 | 33100 | 33050 | 33150 | 33050 | 203 |
| 325 | 20230904 | 135600 | 2662989700 | 33050 | 33100 | 33100 | 33050 | 220 |
| 326 | 20230904 | 135500 | 2655716900 | 33100 | 33050 | 33150 | 33050 | 197 |
| 327 | 20230904 | 135400 | 2649199200 | 33050 | 33100 | 33150 | 33050 | 123 |
| 328 | 20230904 | 135300 | 2645129250 | 33100 | 33100 | 33200 | 33100 | 208 |
| 329 | 20230904 | 135200 | 2638238800 | 33100 | 33050 | 33200 | 33050 | 282 |
| 330 | 20230904 | 135100 | 2628898350 | 33050 | 33150 | 33150 | 33050 | 195 |
| 331 | 20230904 | 135000 | 2622442200 | 33100 | 33050 | 33150 | 33050 | 262 |
| 332 | 20230904 | 134900 | 2613777950 | 33100 | 33150 | 33150 | 33050 | 120 |
| 333 | 20230904 | 134800 | 2609806000 | 33100 | 33100 | 33100 | 33050 | 172 |
| 334 | 20230904 | 134700 | 2604120800 | 33100 | 33150 | 33150 | 33050 | 164 |
| 335 | 20230904 | 134600 | 2598694450 | 33100 | 33100 | 33100 | 33050 | 105 |
| 336 | 20230904 | 134500 | 2595220050 | 33100 | 33150 | 33150 | 33050 | 189 |
| 337 | 20230904 | 134400 | 2588963650 | 33150 | 33100 | 33200 | 33050 | 153 |
| 338 | 20230904 | 134300 | 2583898850 | 33200 | 33200 | 33200 | 33050 | 252 |
| 339 | 20230904 | 134200 | 2575550700 | 33150 | 33100 | 33200 | 33050 | 115 |
| 340 | 20230904 | 134100 | 2571742300 | 33150 | 33100 | 33150 | 33050 | 416 |
| 341 | 20230904 | 134000 | 2557962700 | 33150 | 33150 | 33150 | 33100 | 259 |
| 342 | 20230904 | 133900 | 2549381800 | 33150 | 33100 | 33150 | 33100 | 42 |
| 343 | 20230904 | 133800 | 2547991400 | 33100 | 33100 | 33150 | 33050 | 155 |
| 344 | 20230904 | 133700 | 2542865400 | 33100 | 33100 | 33150 | 33100 | 130 |
| 345 | 20230904 | 133600 | 2538562200 | 33100 | 33050 | 33150 | 33000 | 283 |
| 346 | 20230904 | 133500 | 2529198250 | 33050 | 33050 | 33050 | 33000 | 104 |
| 347 | 20230904 | 133400 | 2525761350 | 33050 | 33050 | 33100 | 33000 | 210 |
| 348 | 20230904 | 133300 | 2518815550 | 33000 | 32950 | 33050 | 32950 | 55 |
| 349 | 20230904 | 133200 | 2517001800 | 33000 | 33050 | 33050 | 32950 | 180 |
| 350 | 20230904 | 133100 | 2511065800 | 32950 | 32950 | 33050 | 32950 | 75 |
| 351 | 20230904 | 133000 | 2508591800 | 32950 | 33000 | 33000 | 32950 | 117 |
| 352 | 20230904 | 132900 | 2504732100 | 32950 | 33000 | 33000 | 32950 | 216 |
| 353 | 20230904 | 132800 | 2497609300 | 32950 | 33000 | 33000 | 32950 | 60 |
| 354 | 20230904 | 132700 | 2495631500 | 32950 | 32950 | 33000 | 32950 | 94 |
| 355 | 20230904 | 132600 | 2492534150 | 32950 | 33000 | 33000 | 32950 | 385 |
| 356 | 20230904 | 132500 | 2479829550 | 33000 | 33000 | 33000 | 33000 | 98 |
| 357 | 20230904 | 132400 | 2476595550 | 33000 | 33050 | 33050 | 33000 | 54 |
| 358 | 20230904 | 132300 | 2474813500 | 33000 | 33050 | 33050 | 33000 | 117 |
| 359 | 20230904 | 132200 | 2470946800 | 33050 | 33050 | 33050 | 33050 | 96 |
| 360 | 20230904 | 132100 | 2467774000 | 33050 | 33050 | 33050 | 33050 | 58 |
| 361 | 20230904 | 132000 | 2465857100 | 33050 | 33100 | 33100 | 33050 | 194 |
| 362 | 20230904 | 131900 | 2459444800 | 33050 | 33050 | 33050 | 33000 | 185 |
| 363 | 20230904 | 131800 | 2453332900 | 33000 | 33000 | 33000 | 33000 | 69 |
| 364 | 20230904 | 131700 | 2451055900 | 33000 | 33000 | 33000 | 33000 | 407 |
| 365 | 20230904 | 131600 | 2437624900 | 33000 | 33050 | 33050 | 33000 | 249 |
| 366 | 20230904 | 131500 | 2429407800 | 33000 | 33000 | 33000 | 33000 | 110 |
| 367 | 20230904 | 131400 | 2425777800 | 33000 | 33000 | 33000 | 33000 | 189 |
| 368 | 20230904 | 131300 | 2419540800 | 33000 | 33050 | 33100 | 33000 | 169 |
| 369 | 20230904 | 131200 | 2413956350 | 33050 | 33050 | 33050 | 33050 | 105 |
| 370 | 20230904 | 131100 | 2410486100 | 33050 | 33050 | 33050 | 33050 | 112 |
| 371 | 20230904 | 131000 | 2406784500 | 33050 | 33050 | 33100 | 33050 | 25 |
| 372 | 20230904 | 130900 | 2405958000 | 33050 | 33000 | 33050 | 33000 | 140 |
| 373 | 20230904 | 130800 | 2401331300 | 33000 | 33100 | 33100 | 33000 | 125 |
| 374 | 20230904 | 130700 | 2397200450 | 33050 | 33100 | 33100 | 33050 | 46 |
| 375 | 20230904 | 130600 | 2395678450 | 33050 | 33100 | 33100 | 33050 | 604 |
| 376 | 20230904 | 130500 | 2375716200 | 33050 | 33050 | 33100 | 33050 | 136 |
| 377 | 20230904 | 130400 | 2371218800 | 33050 | 33050 | 33100 | 33050 | 151 |
| 378 | 20230904 | 130300 | 2366227100 | 33050 | 33050 | 33100 | 33050 | 68 |
| 379 | 20230904 | 130200 | 2363978600 | 33050 | 33100 | 33100 | 33050 | 146 |
| 380 | 20230904 | 130100 | 2359146300 | 33100 | 33100 | 33100 | 33100 | 39 |
| 381 | 20230904 | 130000 | 2357855400 | 33100 | 33100 | 33150 | 33050 | 149 |
| 382 | 20230904 | 125900 | 2352918950 | 33050 | 33050 | 33100 | 33050 | 224 |
| 383 | 20230904 | 125800 | 2345514050 | 33100 | 33100 | 33100 | 33050 | 53 |
| 384 | 20230904 | 125700 | 2343762050 | 33100 | 33050 | 33100 | 33050 | 166 |
| 385 | 20230904 | 125600 | 2338274250 | 33050 | 33100 | 33150 | 33050 | 62 |
| 386 | 20230904 | 125500 | 2336223650 | 33100 | 33100 | 33100 | 33050 | 74 |
| 387 | 20230904 | 125400 | 2333774700 | 33100 | 33050 | 33100 | 33050 | 219 |
| 388 | 20230904 | 125300 | 2326534700 | 33050 | 33100 | 33150 | 33050 | 148 |
| 389 | 20230904 | 125200 | 2321636150 | 33100 | 33000 | 33150 | 33000 | 55 |
| 390 | 20230904 | 125100 | 2319815600 | 33050 | 33000 | 33050 | 33000 | 264 |
| 391 | 20230904 | 125000 | 2311094950 | 33050 | 33050 | 33100 | 33000 | 167 |
| 392 | 20230904 | 124900 | 2305576800 | 33000 | 33000 | 33000 | 33000 | 94 |
| 393 | 20230904 | 124800 | 2302474800 | 33000 | 33050 | 33050 | 33000 | 125 |
| 394 | 20230904 | 124700 | 2298344800 | 33050 | 33050 | 33100 | 33050 | 59 |
| 395 | 20230904 | 124600 | 2296394800 | 33050 | 33100 | 33100 | 33050 | 116 |
| 396 | 20230904 | 124500 | 2292560950 | 33050 | 33050 | 33150 | 33050 | 131 |
| 397 | 20230904 | 124400 | 2288231300 | 33050 | 33100 | 33100 | 33050 | 95 |
| 398 | 20230904 | 124300 | 2285087550 | 33100 | 33050 | 33100 | 33050 | 86 |
| 399 | 20230904 | 124200 | 2282242500 | 33050 | 33050 | 33100 | 33050 | 92 |
| 400 | 20230904 | 124100 | 2279201700 | 33050 | 33050 | 33100 | 33050 | 130 |
| 401 | 20230904 | 124000 | 2274905150 | 33050 | 33050 | 33050 | 33050 | 80 |
| 402 | 20230904 | 123900 | 2272261150 | 33050 | 33050 | 33050 | 33050 | 187 |
| 403 | 20230904 | 123800 | 2266080800 | 33050 | 33100 | 33100 | 33050 | 60 |
| 404 | 20230904 | 123700 | 2264097100 | 33100 | 33050 | 33100 | 33050 | 34 |
| 405 | 20230904 | 123600 | 2262972750 | 33100 | 33100 | 33100 | 33050 | 404 |
| 406 | 20230904 | 123500 | 2249604750 | 33100 | 33100 | 33150 | 33100 | 69 |
| 407 | 20230904 | 123400 | 2247320700 | 33100 | 33100 | 33200 | 33100 | 104 |
| 408 | 20230904 | 123300 | 2243874400 | 33100 | 33150 | 33150 | 33100 | 146 |
| 409 | 20230904 | 123200 | 2239040500 | 33100 | 33050 | 33150 | 33050 | 105 |
| 410 | 20230904 | 123100 | 2235564600 | 33050 | 33100 | 33100 | 33000 | 866 |
| 411 | 20230904 | 123000 | 2206943450 | 33050 | 33100 | 33150 | 33050 | 660 |
| 412 | 20230904 | 122900 | 2185074550 | 33000 | 33100 | 33100 | 33000 | 125 |
| 413 | 20230904 | 122800 | 2180937350 | 33100 | 33100 | 33150 | 33100 | 144 |
| 414 | 20230904 | 122700 | 2176170450 | 33150 | 33100 | 33150 | 33100 | 180 |
| 415 | 20230904 | 122600 | 2170210450 | 33100 | 33000 | 33150 | 33000 | 366 |
| 416 | 20230904 | 122500 | 2158099800 | 33050 | 33050 | 33050 | 33000 | 354 |
| 417 | 20230904 | 122400 | 2146402300 | 33000 | 33050 | 33050 | 33000 | 120 |
| 418 | 20230904 | 122300 | 2142436950 | 33050 | 33000 | 33050 | 33000 | 122 |
| 419 | 20230904 | 122200 | 2138406900 | 33000 | 33000 | 33050 | 33000 | 58 |
| 420 | 20230904 | 122100 | 2136492150 | 33050 | 33000 | 33100 | 33000 | 135 |
| 421 | 20230904 | 122000 | 2132033350 | 33150 | 33100 | 33150 | 33000 | 555 |
| 422 | 20230904 | 121900 | 2113675650 | 33000 | 33000 | 33050 | 33000 | 32 |
| 423 | 20230904 | 121800 | 2112619150 | 33000 | 32950 | 33050 | 32950 | 399 |
| 424 | 20230904 | 121700 | 2099442900 | 32950 | 33000 | 33000 | 32950 | 50 |
| 425 | 20230904 | 121600 | 2097793900 | 33000 | 32950 | 33000 | 32950 | 125 |
| 426 | 20230904 | 121500 | 2093674300 | 32950 | 32950 | 32950 | 32950 | 114 |
| 427 | 20230904 | 121400 | 2089918000 | 32950 | 32950 | 33000 | 32950 | 31 |
| 428 | 20230904 | 121300 | 2088896500 | 32950 | 33000 | 33000 | 32950 | 119 |
| 429 | 20230904 | 121200 | 2084969550 | 33000 | 32950 | 33000 | 32950 | 176 |
| 430 | 20230904 | 121100 | 2079169900 | 32950 | 32950 | 33000 | 32950 | 147 |
| 431 | 20230904 | 121000 | 2074319950 | 32950 | 32950 | 33000 | 32950 | 139 |
| 432 | 20230904 | 120900 | 2069735950 | 33000 | 32950 | 33000 | 32950 | 126 |
| 433 | 20230904 | 120800 | 2065582550 | 33000 | 32900 | 33000 | 32900 | 341 |
| 434 | 20230904 | 120700 | 2054336000 | 32900 | 32950 | 32950 | 32900 | 68 |
| 435 | 20230904 | 120600 | 2052096300 | 32900 | 32900 | 32950 | 32900 | 160 |
| 436 | 20230904 | 120500 | 2046828700 | 32900 | 32900 | 32900 | 32900 | 84 |
| 437 | 20230904 | 120400 | 2044065100 | 32900 | 32900 | 32950 | 32900 | 95 |
| 438 | 20230904 | 120300 | 2040938050 | 32900 | 32900 | 32950 | 32900 | 176 |
| 439 | 20230904 | 120200 | 2035147050 | 32900 | 32900 | 32900 | 32900 | 42 |
| 440 | 20230904 | 120100 | 2033765250 | 32900 | 32900 | 33000 | 32900 | 113 |
| 441 | 20230904 | 120000 | 2030042100 | 32900 | 32900 | 32950 | 32900 | 208 |
| 442 | 20230904 | 115900 | 2023196800 | 32900 | 32900 | 32900 | 32900 | 28 |
| 443 | 20230904 | 115800 | 2022275600 | 32900 | 32900 | 32950 | 32900 | 136 |
| 444 | 20230904 | 115700 | 2017801100 | 32900 | 32900 | 32900 | 32900 | 124 |
| 445 | 20230904 | 115600 | 2013721500 | 32900 | 32900 | 32900 | 32900 | 28 |
| 446 | 20230904 | 115500 | 2012800300 | 32900 | 32900 | 32950 | 32900 | 227 |
| 447 | 20230904 | 115400 | 2005330850 | 32900 | 32900 | 32950 | 32900 | 17 |
| 448 | 20230904 | 115300 | 2004771450 | 32900 | 32900 | 33000 | 32900 | 128 |
| 449 | 20230904 | 115200 | 2000559900 | 32900 | 32900 | 32950 | 32900 | 143 |
| 450 | 20230904 | 115100 | 1995854500 | 32900 | 32900 | 32950 | 32900 | 104 |
| 451 | 20230904 | 115000 | 1992430350 | 32900 | 32900 | 32950 | 32900 | 124 |
| 452 | 20230904 | 114900 | 1988347200 | 32900 | 32900 | 32950 | 32900 | 181 |
| 453 | 20230904 | 114800 | 1982389450 | 32900 | 32900 | 32900 | 32900 | 25 |
| 454 | 20230904 | 114700 | 1981566950 | 32950 | 32900 | 32950 | 32900 | 157 |
| 455 | 20230904 | 114600 | 1976401600 | 32900 | 32900 | 32950 | 32900 | 197 |
| 456 | 20230904 | 114500 | 1969919150 | 32900 | 32950 | 32950 | 32900 | 186 |
| 457 | 20230904 | 114400 | 1963796600 | 32900 | 32900 | 32900 | 32900 | 61 |
| 458 | 20230904 | 114300 | 1961789700 | 32900 | 32900 | 32950 | 32900 | 102 |
| 459 | 20230904 | 114200 | 1958433750 | 32900 | 32900 | 32950 | 32900 | 208 |
| 460 | 20230904 | 114100 | 1951590050 | 32950 | 32900 | 32950 | 32900 | 35 |
| 461 | 20230904 | 114000 | 1950437950 | 32900 | 32950 | 32950 | 32850 | 388 |
| 462 | 20230904 | 113900 | 1937673800 | 32900 | 32900 | 32900 | 32900 | 45 |
| 463 | 20230904 | 113800 | 1936193300 | 32900 | 32900 | 32900 | 32900 | 39 |
| 464 | 20230904 | 113700 | 1934910200 | 32950 | 32900 | 32950 | 32900 | 708 |
| 465 | 20230904 | 113600 | 1911591400 | 32950 | 32900 | 32950 | 32900 | 26 |
| 466 | 20230904 | 113500 | 1910735900 | 32900 | 32900 | 32900 | 32900 | 125 |
| 467 | 20230904 | 113400 | 1906623400 | 32900 | 32900 | 32900 | 32900 | 139 |
| 468 | 20230904 | 113300 | 1902050300 | 32900 | 32900 | 32900 | 32900 | 19 |
| 469 | 20230904 | 113200 | 1901425200 | 32900 | 32900 | 32900 | 32900 | 332 |
| 470 | 20230904 | 113100 | 1890502400 | 32900 | 32950 | 32950 | 32900 | 90 |
| 471 | 20230904 | 113000 | 1887541350 | 32900 | 32900 | 32950 | 32900 | 59 |
| 472 | 20230904 | 112900 | 1885600050 | 32900 | 32850 | 32900 | 32850 | 545 |
| 473 | 20230904 | 112800 | 1867671550 | 32850 | 32900 | 32900 | 32850 | 115 |
| 474 | 20230904 | 112700 | 1863893750 | 32850 | 32900 | 32900 | 32850 | 144 |
| 475 | 20230904 | 112600 | 1859162400 | 32900 | 32900 | 32900 | 32850 | 383 |
| 476 | 20230904 | 112500 | 1846562550 | 32850 | 32850 | 32900 | 32850 | 153 |
| 477 | 20230904 | 112400 | 1841536000 | 32850 | 32850 | 32900 | 32850 | 132 |
| 478 | 20230904 | 112300 | 1837199550 | 32850 | 32850 | 32900 | 32850 | 40 |
| 479 | 20230904 | 112200 | 1835885250 | 32850 | 32850 | 32850 | 32850 | 266 |
| 480 | 20230904 | 112100 | 1827147150 | 32850 | 32850 | 32850 | 32850 | 12 |
| 481 | 20230904 | 112000 | 1826752950 | 32850 | 32850 | 32900 | 32850 | 56 |
| 482 | 20230904 | 111900 | 1824913300 | 32850 | 32850 | 32900 | 32850 | 215 |
| 483 | 20230904 | 111800 | 1817850500 | 32850 | 32800 | 32850 | 32800 | 79 |
| 484 | 20230904 | 111700 | 1815255700 | 32850 | 32800 | 32850 | 32800 | 158 |
| 485 | 20230904 | 111600 | 1810071850 | 32850 | 32850 | 32850 | 32800 | 622 |
| 486 | 20230904 | 111500 | 1789639750 | 32800 | 32800 | 32850 | 32800 | 59 |
| 487 | 20230904 | 111400 | 1787704450 | 32800 | 32800 | 32800 | 32800 | 131 |
| 488 | 20230904 | 111300 | 1783407650 | 32800 | 32800 | 32800 | 32800 | 150 |
| 489 | 20230904 | 111200 | 1778487650 | 32800 | 32800 | 32850 | 32800 | 128 |
| 490 | 20230904 | 111100 | 1774289200 | 32800 | 32800 | 32850 | 32800 | 97 |
| 491 | 20230904 | 111000 | 1771104950 | 32800 | 32800 | 32850 | 32800 | 114 |
| 492 | 20230904 | 110900 | 1767365700 | 32800 | 32800 | 32800 | 32800 | 122 |
| 493 | 20230904 | 110800 | 1763364100 | 32800 | 32800 | 32800 | 32800 | 19 |
| 494 | 20230904 | 110700 | 1762740900 | 32800 | 32850 | 32850 | 32800 | 220 |
| 495 | 20230904 | 110600 | 1755524400 | 32850 | 32850 | 32900 | 32850 | 97 |
| 496 | 20230904 | 110500 | 1752337700 | 32900 | 32900 | 32900 | 32850 | 309 |
| 497 | 20230904 | 110400 | 1742186900 | 32850 | 32850 | 32850 | 32850 | 212 |
| 498 | 20230904 | 110300 | 1735222700 | 32850 | 32850 | 32850 | 32800 | 85 |
| 499 | 20230904 | 110200 | 1732430550 | 32800 | 32850 | 32850 | 32800 | 76 |
| 500 | 20230904 | 110100 | 1729937650 | 32800 | 32850 | 32850 | 32800 | 200 |
| 501 | 20230904 | 110000 | 1723372700 | 32800 | 32850 | 32850 | 32800 | 34 |
| 502 | 20230904 | 105900 | 1722257150 | 32850 | 32850 | 32850 | 32800 | 182 |
| 503 | 20230904 | 105800 | 1716286600 | 32850 | 32800 | 32850 | 32800 | 123 |
| 504 | 20230904 | 105700 | 1712246250 | 32800 | 32800 | 32800 | 32800 | 61 |
| 505 | 20230904 | 105600 | 1710245450 | 32800 | 32850 | 32850 | 32800 | 207 |
| 506 | 20230904 | 105500 | 1703452150 | 32900 | 32800 | 32900 | 32800 | 356 |
| 507 | 20230904 | 105400 | 1691757450 | 32800 | 32800 | 32850 | 32800 | 432 |
| 508 | 20230904 | 105300 | 1677572550 | 32800 | 32800 | 32850 | 32800 | 118 |
| 509 | 20230904 | 105200 | 1673701900 | 32800 | 32800 | 32850 | 32800 | 59 |
| 510 | 20230904 | 105100 | 1671766500 | 32800 | 32800 | 32850 | 32800 | 123 |
| 511 | 20230904 | 105000 | 1667732050 | 32800 | 32800 | 32850 | 32800 | 180 |
| 512 | 20230904 | 104900 | 1661823050 | 32800 | 32800 | 32850 | 32800 | 87 |
| 513 | 20230904 | 104800 | 1658968850 | 32800 | 32800 | 32800 | 32800 | 86 |
| 514 | 20230904 | 104700 | 1656148050 | 32800 | 32800 | 32850 | 32800 | 365 |
| 515 | 20230904 | 104600 | 1644165950 | 32850 | 32800 | 32850 | 32800 | 126 |
| 516 | 20230904 | 104500 | 1640032950 | 32800 | 32800 | 32800 | 32800 | 19 |
| 517 | 20230904 | 104400 | 1639409750 | 32800 | 32850 | 32850 | 32800 | 139 |
| 518 | 20230904 | 104300 | 1634850500 | 32800 | 32800 | 32850 | 32750 | 332 |
| 519 | 20230904 | 104200 | 1623960150 | 32750 | 32800 | 32800 | 32750 | 46 |
| 520 | 20230904 | 104100 | 1622453200 | 32750 | 32750 | 32800 | 32750 | 597 |
| 521 | 20230904 | 104000 | 1602881250 | 32750 | 32750 | 32800 | 32750 | 33 |
| 522 | 20230904 | 103900 | 1601800450 | 32800 | 32800 | 32800 | 32750 | 80 |
| 523 | 20230904 | 103800 | 1599179150 | 32800 | 32750 | 32800 | 32750 | 223 |
| 524 | 20230904 | 103700 | 1591874600 | 32800 | 32800 | 32800 | 32750 | 129 |
| 525 | 20230904 | 103600 | 1587644600 | 32800 | 32750 | 32800 | 32750 | 150 |
| 526 | 20230904 | 103500 | 1582730950 | 32750 | 32750 | 32800 | 32750 | 314 |
| 527 | 20230904 | 103400 | 1572447200 | 32800 | 32800 | 32800 | 32750 | 975 |
| 528 | 20230904 | 103300 | 1540468850 | 32800 | 32750 | 32800 | 32750 | 200 |
| 529 | 20230904 | 103200 | 1533910400 | 32800 | 32750 | 32800 | 32750 | 158 |
| 530 | 20230904 | 103100 | 1528732600 | 32800 | 32750 | 32800 | 32750 | 1033 |
| 531 | 20230904 | 103000 | 1494859350 | 32750 | 32800 | 32800 | 32750 | 583 |
| 532 | 20230904 | 102900 | 1475765700 | 32750 | 32800 | 32800 | 32750 | 332 |
| 533 | 20230904 | 102800 | 1464882650 | 32800 | 32750 | 32800 | 32750 | 381 |
| 534 | 20230904 | 102700 | 1452394000 | 32800 | 32750 | 32800 | 32750 | 32 |
| 535 | 20230904 | 102600 | 1451345950 | 32750 | 32750 | 32800 | 32750 | 413 |
| 536 | 20230904 | 102500 | 1437806950 | 32750 | 32750 | 32750 | 32750 | 93 |
| 537 | 20230904 | 102400 | 1434761200 | 32800 | 32800 | 32800 | 32750 | 136 |
| 538 | 20230904 | 102300 | 1430302850 | 32750 | 32750 | 32800 | 32750 | 218 |
| 539 | 20230904 | 102200 | 1423163150 | 32750 | 32750 | 32750 | 32700 | 41 |
| 540 | 20230904 | 102100 | 1421820800 | 32750 | 32700 | 32750 | 32700 | 218 |
| 541 | 20230904 | 102000 | 1414684300 | 32700 | 32750 | 32800 | 32700 | 157 |
| 542 | 20230904 | 101900 | 1409542900 | 32750 | 32700 | 32750 | 32700 | 215 |
| 543 | 20230904 | 101800 | 1402504400 | 32700 | 32750 | 32750 | 32700 | 477 |
| 544 | 20230904 | 101700 | 1386905300 | 32750 | 32750 | 32750 | 32700 | 129 |
| 545 | 20230904 | 101600 | 1382686150 | 32700 | 32750 | 32750 | 32700 | 80 |
| 546 | 20230904 | 101500 | 1380068500 | 32700 | 32700 | 32750 | 32700 | 258 |
| 547 | 20230904 | 101400 | 1371623650 | 32700 | 32750 | 32800 | 32700 | 381 |
| 548 | 20230904 | 101300 | 1359154000 | 32700 | 32700 | 32750 | 32700 | 203 |
| 549 | 20230904 | 101200 | 1352512800 | 32700 | 32700 | 32750 | 32700 | 63 |
| 550 | 20230904 | 101100 | 1350450150 | 32700 | 32700 | 32800 | 32700 | 1388 |
| 551 | 20230904 | 101000 | 1305039800 | 32700 | 32750 | 32750 | 32700 | 131 |
| 552 | 20230904 | 100900 | 1300754350 | 32750 | 32700 | 32750 | 32700 | 160 |
| 553 | 20230904 | 100800 | 1295517250 | 32700 | 32750 | 32800 | 32700 | 1838 |
| 554 | 20230904 | 100700 | 1235394150 | 32750 | 32750 | 32800 | 32750 | 70 |
| 555 | 20230904 | 100600 | 1233101550 | 32700 | 32700 | 32750 | 32700 | 57 |
| 556 | 20230904 | 100500 | 1231236950 | 32700 | 32750 | 32800 | 32700 | 330 |
| 557 | 20230904 | 100400 | 1220433400 | 32750 | 32750 | 32800 | 32700 | 1595 |
| 558 | 20230904 | 100300 | 1168197850 | 32750 | 32800 | 32850 | 32750 | 2993 |
| 559 | 20230904 | 100200 | 1070049000 | 32800 | 32850 | 32850 | 32800 | 312 |
| 560 | 20230904 | 100100 | 1059807450 | 32850 | 32800 | 32850 | 32800 | 266 |
| 561 | 20230904 | 100000 | 1051081400 | 32850 | 32800 | 32900 | 32800 | 112 |
| 562 | 20230904 | 095900 | 1047405000 | 32800 | 32850 | 32900 | 32800 | 163 |
| 563 | 20230904 | 095800 | 1042057050 | 32850 | 32850 | 32900 | 32800 | 931 |
| 564 | 20230904 | 095700 | 1011476950 | 32800 | 32850 | 32900 | 32800 | 157 |
| 565 | 20230904 | 095600 | 1006320700 | 32850 | 32800 | 32850 | 32800 | 137 |
| 566 | 20230904 | 095500 | 1001823150 | 32800 | 32850 | 32900 | 32800 | 1041 |
| 567 | 20230904 | 095400 | 967627050 | 32850 | 32850 | 32900 | 32850 | 909 |
| 568 | 20230904 | 095300 | 937765450 | 32900 | 32850 | 32950 | 32850 | 755 |
| 569 | 20230904 | 095200 | 912953700 | 32900 | 32900 | 32900 | 32850 | 588 |
| 570 | 20230904 | 095100 | 893613550 | 32850 | 32950 | 32950 | 32850 | 2824 |
| 571 | 20230904 | 095000 | 800701600 | 32900 | 32900 | 32950 | 32900 | 87 |
| 572 | 20230904 | 094900 | 797836850 | 32950 | 32950 | 32950 | 32950 | 225 |
| 573 | 20230904 | 094800 | 790423100 | 32900 | 32950 | 32950 | 32900 | 643 |
| 574 | 20230904 | 094700 | 769242150 | 33000 | 33000 | 33000 | 32950 | 106 |
| 575 | 20230904 | 094600 | 765748200 | 33000 | 32950 | 33000 | 32950 | 10 |
| 576 | 20230904 | 094500 | 765418550 | 32950 | 32950 | 32950 | 32950 | 80 |
| 577 | 20230904 | 094400 | 762782550 | 32950 | 33000 | 33000 | 32950 | 9 |
| 578 | 20230904 | 094300 | 762485850 | 33000 | 33000 | 33000 | 32950 | 3119 |
| 579 | 20230904 | 094200 | 659643050 | 33050 | 33050 | 33050 | 33000 | 99 |
| 580 | 20230904 | 094100 | 656375700 | 33000 | 33050 | 33050 | 33000 | 41 |
| 581 | 20230904 | 094000 | 655022350 | 33050 | 33050 | 33050 | 33050 | 17 |
| 582 | 20230904 | 093900 | 654460500 | 33050 | 33050 | 33050 | 33050 | 67 |
| 583 | 20230904 | 093800 | 652246150 | 33050 | 33050 | 33050 | 33050 | 26 |
| 584 | 20230904 | 093700 | 651386850 | 33000 | 33050 | 33050 | 33000 | 108 |
| 585 | 20230904 | 093600 | 647821800 | 33050 | 33000 | 33050 | 33000 | 561 |
| 586 | 20230904 | 093500 | 629302700 | 33000 | 33000 | 33050 | 32950 | 487 |
| 587 | 20230904 | 093400 | 613231600 | 33000 | 32950 | 33000 | 32950 | 8 |
| 588 | 20230904 | 093300 | 612967850 | 32950 | 33000 | 33000 | 32950 | 294 |
| 589 | 20230904 | 093200 | 603270050 | 32950 | 33000 | 33000 | 32950 | 329 |
| 590 | 20230904 | 093100 | 592427800 | 33000 | 33000 | 33000 | 33000 | 4 |
| 591 | 20230904 | 093000 | 592295800 | 32950 | 33050 | 33050 | 32950 | 257 |
| 592 | 20230904 | 092900 | 583819950 | 33050 | 33000 | 33050 | 32950 | 214 |
| 593 | 20230904 | 092800 | 576757750 | 33000 | 32950 | 33000 | 32950 | 6 |
| 594 | 20230904 | 092700 | 576560000 | 32950 | 33000 | 33000 | 32950 | 368 |
| 595 | 20230904 | 092600 | 564424900 | 33050 | 33000 | 33050 | 33000 | 15 |
| 596 | 20230904 | 092500 | 563929400 | 33050 | 33000 | 33050 | 33000 | 2 |
| 597 | 20230904 | 092400 | 563863350 | 33000 | 33000 | 33100 | 33000 | 236 |
| 598 | 20230904 | 092300 | 556068650 | 33000 | 33000 | 33000 | 33000 | 52 |
| 599 | 20230904 | 092200 | 554352650 | 32950 | 32950 | 33000 | 32950 | 77 |
| 600 | 20230904 | 092100 | 551815200 | 33000 | 32950 | 33000 | 32900 | 670 |
| 601 | 20230904 | 092000 | 529762550 | 33000 | 33050 | 33050 | 32950 | 481 |
| 602 | 20230904 | 091900 | 513897050 | 33050 | 32950 | 33050 | 32950 | 107 |
| 603 | 20230904 | 091800 | 510364100 | 33000 | 33000 | 33000 | 32950 | 339 |
| 604 | 20230904 | 091700 | 499181350 | 32900 | 32950 | 33000 | 32900 | 81 |
| 605 | 20230904 | 091600 | 496512850 | 32900 | 32950 | 33000 | 32900 | 705 |
| 606 | 20230904 | 091500 | 473260900 | 32950 | 32950 | 32950 | 32900 | 148 |
| 607 | 20230904 | 091400 | 468388100 | 32950 | 32950 | 32950 | 32900 | 155 |
| 608 | 20230904 | 091300 | 463283050 | 32950 | 33000 | 33000 | 32900 | 1498 |
| 609 | 20230904 | 091200 | 413957050 | 32950 | 33000 | 33000 | 32950 | 1763 |
| 610 | 20230904 | 091100 | 355812500 | 33000 | 33000 | 33250 | 32950 | 1675 |
| 611 | 20230904 | 091000 | 300320500 | 33000 | 33050 | 33050 | 32950 | 1215 |
| 612 | 20230904 | 090900 | 260215650 | 33050 | 33100 | 33100 | 33050 | 582 |
| 613 | 20230904 | 090800 | 240955500 | 33100 | 33200 | 33200 | 33050 | 1516 |
| 614 | 20230904 | 090700 | 190676100 | 33200 | 33000 | 33200 | 33000 | 384 |
| 615 | 20230904 | 090600 | 177968300 | 33000 | 33050 | 33100 | 33000 | 482 |
| 616 | 20230904 | 090500 | 162041050 | 33050 | 33000 | 33050 | 32950 | 243 |
| 617 | 20230904 | 090400 | 154022300 | 33000 | 33050 | 33100 | 33000 | 854 |
| 618 | 20230904 | 090300 | 125835100 | 33050 | 33050 | 33100 | 33000 | 330 |
| 619 | 20230904 | 090200 | 114940400 | 33050 | 33100 | 33100 | 33050 | 565 |
| 620 | 20230904 | 090100 | 96265000 | 33050 | 33000 | 33100 | 33000 | 1327 |
| 621 | 20230904 | 090000 | 52406850 | 33000 | 32950 | 33050 | 32950 | 1569 |