33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 3 | 20230908 | 191800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230908 | 191700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230908 | 191600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230908 | 191500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230908 | 191400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230908 | 191300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230908 | 191200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230908 | 191100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230908 | 191000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230908 | 190900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230908 | 190800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230908 | 190700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230908 | 190600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230908 | 190500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230908 | 190400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230908 | 190300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230908 | 190200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230908 | 190100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230908 | 190000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230908 | 185900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230908 | 185800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230908 | 185700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230908 | 185600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230908 | 185500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230908 | 185400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230908 | 185300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230908 | 185200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230908 | 185100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230908 | 185000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230908 | 184900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 33 | 20230908 | 184800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230908 | 184700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230908 | 184600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230908 | 184500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230908 | 184400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230908 | 184300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230908 | 184200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230908 | 184100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230908 | 184000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230908 | 183900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230908 | 183800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230908 | 183700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230908 | 183600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230908 | 183500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230908 | 183400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230908 | 183300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230908 | 183200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230908 | 183100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230908 | 183000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230908 | 182900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230908 | 182800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230908 | 182700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230908 | 182600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230908 | 182500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230908 | 182400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230908 | 182300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230908 | 182200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230908 | 182100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230908 | 182000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230908 | 181900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 63 | 20230908 | 181800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230908 | 181700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230908 | 181600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230908 | 181500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230908 | 181400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230908 | 181300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230908 | 181200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230908 | 181100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230908 | 181000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230908 | 180900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230908 | 180800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230908 | 180700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230908 | 180600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230908 | 180500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230908 | 180400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230908 | 180300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230908 | 180200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230908 | 180100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230908 | 180000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230908 | 175900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230908 | 175800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230908 | 175700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230908 | 175600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230908 | 175500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230908 | 175400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230908 | 175300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230908 | 175200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230908 | 175100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230908 | 175000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230908 | 174900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 93 | 20230908 | 174800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230908 | 174700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230908 | 174600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230908 | 174500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230908 | 174400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230908 | 174300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230908 | 174200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230908 | 174100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230908 | 174000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230908 | 173900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230908 | 173800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230908 | 173700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230908 | 173600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230908 | 173500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230908 | 173400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230908 | 173300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230908 | 173200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230908 | 173100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230908 | 173000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230908 | 172900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230908 | 172800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230908 | 172700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230908 | 172600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230908 | 172500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230908 | 172400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230908 | 172300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230908 | 172200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230908 | 172100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230908 | 172000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230908 | 171900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 123 | 20230908 | 171800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230908 | 171700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230908 | 171600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230908 | 171500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230908 | 171400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230908 | 171300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230908 | 171200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230908 | 171100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230908 | 171000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230908 | 170900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230908 | 170800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230908 | 170700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230908 | 170600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230908 | 170500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230908 | 170400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230908 | 170300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230908 | 170200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230908 | 170100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230908 | 170000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230908 | 165900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230908 | 165800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230908 | 165700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230908 | 165600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230908 | 165500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230908 | 165400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230908 | 165300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230908 | 165200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230908 | 165100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230908 | 165000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230908 | 164900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 153 | 20230908 | 164800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230908 | 164700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230908 | 164600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230908 | 164500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230908 | 164400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230908 | 164300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230908 | 164200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230908 | 164100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230908 | 164000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230908 | 163900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230908 | 163800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230908 | 163700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230908 | 163600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230908 | 163500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230908 | 163400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230908 | 163300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230908 | 163200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230908 | 163100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230908 | 163000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230908 | 162900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230908 | 162800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230908 | 162700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230908 | 162600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230908 | 162500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230908 | 162400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230908 | 162300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230908 | 162200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230908 | 162100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230908 | 162000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230908 | 161900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 183 | 20230908 | 161800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230908 | 161700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230908 | 161600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230908 | 161500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230908 | 161400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230908 | 161300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230908 | 161200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230908 | 161100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230908 | 161000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230908 | 160900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230908 | 160800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230908 | 160700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230908 | 160600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20230908 | 160500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20230908 | 160400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20230908 | 160300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20230908 | 160200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20230908 | 160100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20230908 | 160000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20230908 | 155900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20230908 | 155800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20230908 | 155700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20230908 | 155600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20230908 | 155500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20230908 | 155400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20230908 | 155300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20230908 | 155200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20230908 | 155100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20230908 | 155000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20230908 | 154900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 213 | 20230908 | 154800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20230908 | 154700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20230908 | 154600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20230908 | 154500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20230908 | 154400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20230908 | 154300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20230908 | 154200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20230908 | 154100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20230908 | 154000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20230908 | 153900 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20230908 | 153800 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20230908 | 153700 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20230908 | 153600 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20230908 | 153500 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20230908 | 153400 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20230908 | 153300 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20230908 | 153200 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20230908 | 153100 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 231 | 20230908 | 153000 | 10021248100 | 29650 | 29650 | 29650 | 29650 | 4602 |
| 232 | 20230908 | 152900 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20230908 | 152800 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20230908 | 152700 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20230908 | 152600 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20230908 | 152500 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 237 | 20230908 | 152400 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20230908 | 152300 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20230908 | 152200 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20230908 | 152100 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 241 | 20230908 | 152000 | 9884798800 | 29550 | 29550 | 29550 | 29550 | 0 |
| 242 | 20230908 | 151900 | 9884798800 | 29550 | 29550 | 29600 | 29500 | 1924 |
| 243 | 20230908 | 151800 | 9827958500 | 29550 | 29500 | 29550 | 29500 | 3136 |
| 244 | 20230908 | 151700 | 9735397950 | 29500 | 29500 | 29500 | 29450 | 742 |
| 245 | 20230908 | 151600 | 9713514850 | 29500 | 29500 | 29500 | 29450 | 187 |
| 246 | 20230908 | 151500 | 9708000700 | 29450 | 29500 | 29500 | 29450 | 457 |
| 247 | 20230908 | 151400 | 9694541650 | 29500 | 29450 | 29500 | 29450 | 981 |
| 248 | 20230908 | 151300 | 9665648050 | 29450 | 29450 | 29450 | 29400 | 184 |
| 249 | 20230908 | 151200 | 9660230500 | 29450 | 29450 | 29450 | 29400 | 34 |
| 250 | 20230908 | 151100 | 9659230500 | 29400 | 29400 | 29400 | 29350 | 419 |
| 251 | 20230908 | 151000 | 9646913400 | 29350 | 29350 | 29450 | 29300 | 2190 |
| 252 | 20230908 | 150900 | 9582539650 | 29300 | 29400 | 29400 | 29300 | 996 |
| 253 | 20230908 | 150800 | 9553321200 | 29350 | 29400 | 29400 | 29300 | 687 |
| 254 | 20230908 | 150700 | 9533159450 | 29400 | 29350 | 29400 | 29350 | 165 |
| 255 | 20230908 | 150600 | 9528315200 | 29350 | 29400 | 29400 | 29350 | 161 |
| 256 | 20230908 | 150500 | 9523587650 | 29400 | 29350 | 29400 | 29350 | 808 |
| 257 | 20230908 | 150400 | 9499866100 | 29400 | 29350 | 29400 | 29300 | 1591 |
| 258 | 20230908 | 150300 | 9453217700 | 29400 | 29400 | 29400 | 29350 | 11 |
| 259 | 20230908 | 150200 | 9452894350 | 29400 | 29400 | 29400 | 29350 | 368 |
| 260 | 20230908 | 150100 | 9442092600 | 29400 | 29400 | 29400 | 29350 | 18 |
| 261 | 20230908 | 150000 | 9441563700 | 29350 | 29400 | 29400 | 29350 | 32 |
| 262 | 20230908 | 145900 | 9440623700 | 29350 | 29400 | 29400 | 29350 | 94 |
| 263 | 20230908 | 145800 | 9437862700 | 29400 | 29400 | 29400 | 29350 | 62 |
| 264 | 20230908 | 145700 | 9436042450 | 29350 | 29450 | 29450 | 29350 | 203 |
| 265 | 20230908 | 145600 | 9430077250 | 29400 | 29350 | 29400 | 29350 | 1073 |
| 266 | 20230908 | 145500 | 9398532650 | 29400 | 29350 | 29400 | 29350 | 93 |
| 267 | 20230908 | 145400 | 9395799650 | 29400 | 29400 | 29450 | 29350 | 1024 |
| 268 | 20230908 | 145300 | 9365689850 | 29350 | 29350 | 29400 | 29300 | 1572 |
| 269 | 20230908 | 145200 | 9319550900 | 29300 | 29350 | 29350 | 29300 | 181 |
| 270 | 20230908 | 145100 | 9314247100 | 29350 | 29300 | 29350 | 29300 | 43 |
| 271 | 20230908 | 145000 | 9312986350 | 29350 | 29350 | 29350 | 29300 | 209 |
| 272 | 20230908 | 144900 | 9306852250 | 29350 | 29400 | 29400 | 29350 | 364 |
| 273 | 20230908 | 144800 | 9296168150 | 29400 | 29350 | 29400 | 29350 | 18 |
| 274 | 20230908 | 144700 | 9295639050 | 29350 | 29450 | 29450 | 29350 | 147 |
| 275 | 20230908 | 144600 | 9291322150 | 29400 | 29400 | 29400 | 29400 | 500 |
| 276 | 20230908 | 144500 | 9276622150 | 29400 | 29350 | 29400 | 29350 | 132 |
| 277 | 20230908 | 144400 | 9272747500 | 29350 | 29350 | 29400 | 29300 | 124 |
| 278 | 20230908 | 144300 | 9269110150 | 29350 | 29400 | 29400 | 29300 | 282 |
| 279 | 20230908 | 144200 | 9260833550 | 29350 | 29400 | 29400 | 29350 | 114 |
| 280 | 20230908 | 144100 | 9257487000 | 29400 | 29400 | 29450 | 29350 | 309 |
| 281 | 20230908 | 144000 | 9248406100 | 29450 | 29400 | 29450 | 29400 | 139 |
| 282 | 20230908 | 143900 | 9244318950 | 29450 | 29450 | 29450 | 29400 | 48 |
| 283 | 20230908 | 143800 | 9242905450 | 29450 | 29350 | 29450 | 29300 | 1137 |
| 284 | 20230908 | 143700 | 9209505150 | 29350 | 29350 | 29350 | 29300 | 64 |
| 285 | 20230908 | 143600 | 9207627950 | 29350 | 29350 | 29400 | 29350 | 261 |
| 286 | 20230908 | 143500 | 9199967500 | 29400 | 29400 | 29400 | 29350 | 102 |
| 287 | 20230908 | 143400 | 9196971950 | 29400 | 29400 | 29400 | 29350 | 85 |
| 288 | 20230908 | 143300 | 9194476450 | 29350 | 29400 | 29400 | 29350 | 68 |
| 289 | 20230908 | 143200 | 9192478850 | 29350 | 29350 | 29400 | 29350 | 174 |
| 290 | 20230908 | 143100 | 9187371550 | 29350 | 29350 | 29400 | 29300 | 405 |
| 291 | 20230908 | 143000 | 9175484800 | 29300 | 29300 | 29350 | 29300 | 84 |
| 292 | 20230908 | 142900 | 9173023000 | 29350 | 29300 | 29350 | 29300 | 91 |
| 293 | 20230908 | 142800 | 9170356350 | 29350 | 29300 | 29350 | 29300 | 132 |
| 294 | 20230908 | 142700 | 9166488000 | 29350 | 29300 | 29350 | 29250 | 232 |
| 295 | 20230908 | 142600 | 9159691600 | 29250 | 29250 | 29350 | 29250 | 788 |
| 296 | 20230908 | 142500 | 9136605850 | 29250 | 29300 | 29300 | 29250 | 280 |
| 297 | 20230908 | 142400 | 9128405400 | 29250 | 29300 | 29300 | 29250 | 2089 |
| 298 | 20230908 | 142300 | 9067294850 | 29300 | 29300 | 29300 | 29300 | 358 |
| 299 | 20230908 | 142200 | 9056805450 | 29350 | 29400 | 29400 | 29300 | 1353 |
| 300 | 20230908 | 142100 | 9017062900 | 29400 | 29400 | 29400 | 29400 | 915 |
| 301 | 20230908 | 142000 | 8990161900 | 29450 | 29450 | 29450 | 29350 | 167 |
| 302 | 20230908 | 141900 | 8985251850 | 29400 | 29450 | 29450 | 29400 | 169 |
| 303 | 20230908 | 141800 | 8980282400 | 29450 | 29350 | 29500 | 29350 | 727 |
| 304 | 20230908 | 141700 | 8958872000 | 29400 | 29450 | 29450 | 29350 | 113 |
| 305 | 20230908 | 141600 | 8955549900 | 29450 | 29450 | 29500 | 29450 | 1090 |
| 306 | 20230908 | 141500 | 8923449300 | 29450 | 29400 | 29450 | 29400 | 36 |
| 307 | 20230908 | 141400 | 8922390000 | 29400 | 29500 | 29500 | 29400 | 166 |
| 308 | 20230908 | 141300 | 8917501650 | 29450 | 29450 | 29450 | 29450 | 893 |
| 309 | 20230908 | 141200 | 8891202800 | 29500 | 29500 | 29500 | 29450 | 147 |
| 310 | 20230908 | 141100 | 8886867150 | 29550 | 29550 | 29600 | 29500 | 404 |
| 311 | 20230908 | 141000 | 8874928550 | 29500 | 29550 | 29600 | 29500 | 306 |
| 312 | 20230908 | 140900 | 8865887050 | 29550 | 29550 | 29550 | 29500 | 36 |
| 313 | 20230908 | 140800 | 8864824200 | 29500 | 29600 | 29600 | 29450 | 744 |
| 314 | 20230908 | 140700 | 8842845150 | 29600 | 29600 | 29600 | 29550 | 97 |
| 315 | 20230908 | 140600 | 8839976850 | 29600 | 29550 | 29600 | 29550 | 330 |
| 316 | 20230908 | 140500 | 8830213700 | 29500 | 29500 | 29550 | 29500 | 242 |
| 317 | 20230908 | 140400 | 8823062950 | 29500 | 29550 | 29550 | 29500 | 462 |
| 318 | 20230908 | 140300 | 8809419350 | 29500 | 29450 | 29500 | 29450 | 713 |
| 319 | 20230908 | 140200 | 8788391400 | 29500 | 29450 | 29500 | 29450 | 249 |
| 320 | 20230908 | 140100 | 8781057250 | 29450 | 29500 | 29500 | 29450 | 316 |
| 321 | 20230908 | 140000 | 8771736150 | 29450 | 29400 | 29450 | 29400 | 338 |
| 322 | 20230908 | 135900 | 8761786100 | 29450 | 29450 | 29450 | 29400 | 104 |
| 323 | 20230908 | 135800 | 8758723350 | 29450 | 29400 | 29450 | 29400 | 77 |
| 324 | 20230908 | 135700 | 8756457150 | 29400 | 29400 | 29450 | 29400 | 197 |
| 325 | 20230908 | 135600 | 8750659100 | 29400 | 29450 | 29450 | 29400 | 581 |
| 326 | 20230908 | 135500 | 8733577000 | 29400 | 29450 | 29500 | 29400 | 351 |
| 327 | 20230908 | 135400 | 8723238650 | 29450 | 29450 | 29450 | 29400 | 301 |
| 328 | 20230908 | 135300 | 8714375100 | 29450 | 29400 | 29450 | 29400 | 181 |
| 329 | 20230908 | 135200 | 8709046950 | 29450 | 29450 | 29450 | 29400 | 309 |
| 330 | 20230908 | 135100 | 8699949650 | 29450 | 29450 | 29450 | 29400 | 88 |
| 331 | 20230908 | 135000 | 8697358900 | 29400 | 29400 | 29450 | 29400 | 205 |
| 332 | 20230908 | 134900 | 8691331450 | 29350 | 29350 | 29400 | 29250 | 2189 |
| 333 | 20230908 | 134800 | 8627163350 | 29350 | 29350 | 29400 | 29350 | 243 |
| 334 | 20230908 | 134700 | 8620022000 | 29350 | 29400 | 29400 | 29350 | 136 |
| 335 | 20230908 | 134600 | 8616023800 | 29350 | 29450 | 29450 | 29350 | 337 |
| 336 | 20230908 | 134500 | 8606112700 | 29400 | 29450 | 29450 | 29400 | 202 |
| 337 | 20230908 | 134400 | 8600170250 | 29400 | 29400 | 29400 | 29350 | 56 |
| 338 | 20230908 | 134300 | 8598525400 | 29450 | 29450 | 29450 | 29400 | 260 |
| 339 | 20230908 | 134200 | 8590869450 | 29450 | 29450 | 29450 | 29400 | 140 |
| 340 | 20230908 | 134100 | 8586749800 | 29400 | 29400 | 29450 | 29350 | 124 |
| 341 | 20230908 | 134000 | 8583103800 | 29450 | 29550 | 29550 | 29400 | 287 |
| 342 | 20230908 | 133900 | 8574634400 | 29550 | 29500 | 29550 | 29500 | 133 |
| 343 | 20230908 | 133800 | 8570707050 | 29500 | 29550 | 29550 | 29500 | 191 |
| 344 | 20230908 | 133700 | 8565071850 | 29500 | 29550 | 29550 | 29500 | 258 |
| 345 | 20230908 | 133600 | 8557456250 | 29550 | 29500 | 29550 | 29500 | 121 |
| 346 | 20230908 | 133500 | 8553886100 | 29500 | 29450 | 29550 | 29450 | 260 |
| 347 | 20230908 | 133400 | 8546216500 | 29500 | 29500 | 29550 | 29500 | 198 |
| 348 | 20230908 | 133300 | 8540375300 | 29500 | 29500 | 29500 | 29450 | 226 |
| 349 | 20230908 | 133200 | 8533709150 | 29500 | 29450 | 29550 | 29450 | 243 |
| 350 | 20230908 | 133100 | 8526538100 | 29450 | 29500 | 29550 | 29450 | 292 |
| 351 | 20230908 | 133000 | 8517923700 | 29500 | 29450 | 29500 | 29450 | 65 |
| 352 | 20230908 | 132900 | 8516009100 | 29500 | 29450 | 29500 | 29450 | 216 |
| 353 | 20230908 | 132800 | 8509638050 | 29450 | 29450 | 29450 | 29350 | 351 |
| 354 | 20230908 | 132700 | 8499304200 | 29400 | 29450 | 29450 | 29350 | 300 |
| 355 | 20230908 | 132600 | 8490475400 | 29450 | 29400 | 29450 | 29300 | 2680 |
| 356 | 20230908 | 132500 | 8411868450 | 29450 | 29400 | 29500 | 29350 | 1359 |
| 357 | 20230908 | 132400 | 8371889300 | 29500 | 29550 | 29550 | 29450 | 278 |
| 358 | 20230908 | 132300 | 8363679900 | 29550 | 29550 | 29550 | 29500 | 361 |
| 359 | 20230908 | 132200 | 8353019250 | 29550 | 29550 | 29550 | 29500 | 726 |
| 360 | 20230908 | 132100 | 8331567100 | 29550 | 29500 | 29550 | 29450 | 1777 |
| 361 | 20230908 | 132000 | 8279165400 | 29500 | 29550 | 29550 | 29450 | 430 |
| 362 | 20230908 | 131900 | 8266478650 | 29550 | 29500 | 29550 | 29500 | 383 |
| 363 | 20230908 | 131800 | 8255168850 | 29500 | 29550 | 29550 | 29500 | 474 |
| 364 | 20230908 | 131700 | 8241173750 | 29550 | 29550 | 29550 | 29500 | 1062 |
| 365 | 20230908 | 131600 | 8209807500 | 29550 | 29500 | 29550 | 29500 | 2721 |
| 366 | 20230908 | 131500 | 8129534550 | 29500 | 29550 | 29550 | 29500 | 958 |
| 367 | 20230908 | 131400 | 8101246000 | 29550 | 29500 | 29550 | 29400 | 3494 |
| 368 | 20230908 | 131300 | 7998299000 | 29500 | 29500 | 29550 | 29450 | 1364 |
| 369 | 20230908 | 131200 | 7958060900 | 29500 | 29400 | 29500 | 29400 | 745 |
| 370 | 20230908 | 131100 | 7936137050 | 29450 | 29300 | 29450 | 29250 | 655 |
| 371 | 20230908 | 131000 | 7916908000 | 29300 | 29300 | 29300 | 29250 | 55 |
| 372 | 20230908 | 130900 | 7915297100 | 29300 | 29250 | 29300 | 29200 | 579 |
| 373 | 20230908 | 130800 | 7898360400 | 29200 | 29200 | 29250 | 29200 | 1035 |
| 374 | 20230908 | 130700 | 7868137950 | 29300 | 29300 | 29300 | 29200 | 266 |
| 375 | 20230908 | 130600 | 7860357200 | 29300 | 29300 | 29350 | 29250 | 219 |
| 376 | 20230908 | 130500 | 7853940400 | 29250 | 29200 | 29300 | 29200 | 156 |
| 377 | 20230908 | 130400 | 7849378200 | 29250 | 29250 | 29250 | 29200 | 87 |
| 378 | 20230908 | 130300 | 7846833500 | 29200 | 29250 | 29250 | 29200 | 314 |
| 379 | 20230908 | 130200 | 7837649850 | 29200 | 29250 | 29250 | 29200 | 474 |
| 380 | 20230908 | 130100 | 7823787750 | 29200 | 29250 | 29250 | 29200 | 18 |
| 381 | 20230908 | 130000 | 7823261300 | 29250 | 29250 | 29250 | 29200 | 115 |
| 382 | 20230908 | 125900 | 7819902550 | 29250 | 29250 | 29250 | 29200 | 379 |
| 383 | 20230908 | 125800 | 7808835250 | 29250 | 29250 | 29250 | 29200 | 103 |
| 384 | 20230908 | 125700 | 7805826800 | 29200 | 29250 | 29250 | 29200 | 55 |
| 385 | 20230908 | 125600 | 7804220200 | 29250 | 29250 | 29250 | 29200 | 70 |
| 386 | 20230908 | 125500 | 7802175350 | 29250 | 29200 | 29250 | 29200 | 22 |
| 387 | 20230908 | 125400 | 7801532750 | 29200 | 29150 | 29250 | 29150 | 1339 |
| 388 | 20230908 | 125300 | 7762439250 | 29150 | 29200 | 29200 | 29100 | 397 |
| 389 | 20230908 | 125200 | 7750873450 | 29150 | 29150 | 29200 | 29150 | 230 |
| 390 | 20230908 | 125100 | 7744168350 | 29150 | 29150 | 29150 | 29150 | 2169 |
| 391 | 20230908 | 125000 | 7680942000 | 29100 | 29100 | 29150 | 29100 | 194 |
| 392 | 20230908 | 124900 | 7675296550 | 29150 | 29150 | 29150 | 29100 | 110 |
| 393 | 20230908 | 124800 | 7672092450 | 29100 | 29100 | 29100 | 29100 | 100 |
| 394 | 20230908 | 124700 | 7669182450 | 29100 | 29100 | 29150 | 29100 | 60 |
| 395 | 20230908 | 124600 | 7667436350 | 29100 | 29100 | 29100 | 29050 | 675 |
| 396 | 20230908 | 124500 | 7647796700 | 29100 | 29100 | 29150 | 29100 | 4230 |
| 397 | 20230908 | 124400 | 7524697650 | 29100 | 29100 | 29150 | 29100 | 544 |
| 398 | 20230908 | 124300 | 7508866700 | 29150 | 29150 | 29150 | 29100 | 85 |
| 399 | 20230908 | 124200 | 7506389850 | 29150 | 29150 | 29150 | 29100 | 215 |
| 400 | 20230908 | 124100 | 7500129150 | 29100 | 29150 | 29150 | 29100 | 1023 |
| 401 | 20230908 | 124000 | 7470310650 | 29150 | 29100 | 29150 | 29100 | 53 |
| 402 | 20230908 | 123900 | 7468768100 | 29150 | 29100 | 29150 | 29100 | 270 |
| 403 | 20230908 | 123800 | 7460900200 | 29100 | 29150 | 29150 | 29100 | 843 |
| 404 | 20230908 | 123700 | 7436342200 | 29150 | 29150 | 29150 | 29100 | 122 |
| 405 | 20230908 | 123600 | 7432788300 | 29150 | 29150 | 29200 | 29150 | 513 |
| 406 | 20230908 | 123500 | 7417834300 | 29150 | 29200 | 29200 | 29150 | 51 |
| 407 | 20230908 | 123400 | 7416347550 | 29150 | 29150 | 29150 | 29150 | 111 |
| 408 | 20230908 | 123300 | 7413111900 | 29200 | 29150 | 29200 | 29100 | 412 |
| 409 | 20230908 | 123200 | 7401112400 | 29150 | 29150 | 29150 | 29150 | 1020 |
| 410 | 20230908 | 123100 | 7371379400 | 29200 | 29150 | 29200 | 29150 | 2664 |
| 411 | 20230908 | 123000 | 7293712700 | 29150 | 29200 | 29200 | 29150 | 89 |
| 412 | 20230908 | 122900 | 7291115450 | 29200 | 29200 | 29200 | 29150 | 1778 |
| 413 | 20230908 | 122800 | 7239199000 | 29200 | 29200 | 29250 | 29200 | 295 |
| 414 | 20230908 | 122700 | 7230584950 | 29200 | 29250 | 29250 | 29200 | 2 |
| 415 | 20230908 | 122600 | 7230526500 | 29200 | 29200 | 29250 | 29200 | 119 |
| 416 | 20230908 | 122500 | 7227051650 | 29250 | 29200 | 29250 | 29200 | 181 |
| 417 | 20230908 | 122400 | 7221766350 | 29200 | 29200 | 29250 | 29200 | 223 |
| 418 | 20230908 | 122300 | 7215245400 | 29200 | 29250 | 29250 | 29200 | 220 |
| 419 | 20230908 | 122200 | 7208821300 | 29200 | 29200 | 29250 | 29200 | 428 |
| 420 | 20230908 | 122100 | 7196323650 | 29200 | 29250 | 29250 | 29200 | 564 |
| 421 | 20230908 | 122000 | 7179851100 | 29200 | 29200 | 29200 | 29200 | 209 |
| 422 | 20230908 | 121900 | 7173748300 | 29200 | 29250 | 29250 | 29200 | 386 |
| 423 | 20230908 | 121800 | 7162463550 | 29250 | 29250 | 29250 | 29250 | 1 |
| 424 | 20230908 | 121700 | 7162434300 | 29300 | 29250 | 29300 | 29250 | 70 |
| 425 | 20230908 | 121600 | 7160386750 | 29250 | 29300 | 29300 | 29250 | 608 |
| 426 | 20230908 | 121500 | 7142592250 | 29300 | 29200 | 29300 | 29200 | 1209 |
| 427 | 20230908 | 121400 | 7107213850 | 29200 | 29200 | 29250 | 29200 | 55 |
| 428 | 20230908 | 121300 | 7105606300 | 29200 | 29250 | 29250 | 29200 | 19 |
| 429 | 20230908 | 121200 | 7105051450 | 29200 | 29200 | 29200 | 29200 | 31 |
| 430 | 20230908 | 121100 | 7104146250 | 29200 | 29200 | 29250 | 29200 | 463 |
| 431 | 20230908 | 121000 | 7090608200 | 29200 | 29200 | 29250 | 29200 | 2679 |
| 432 | 20230908 | 120900 | 7012381350 | 29200 | 29200 | 29250 | 29200 | 964 |
| 433 | 20230908 | 120800 | 6984232350 | 29200 | 29200 | 29250 | 29200 | 609 |
| 434 | 20230908 | 120700 | 6966420750 | 29200 | 29250 | 29250 | 29200 | 201 |
| 435 | 20230908 | 120600 | 6960550200 | 29250 | 29200 | 29250 | 29200 | 313 |
| 436 | 20230908 | 120500 | 6951400200 | 29200 | 29200 | 29250 | 29200 | 262 |
| 437 | 20230908 | 120400 | 6943749750 | 29200 | 29250 | 29250 | 29200 | 171 |
| 438 | 20230908 | 120300 | 6938753550 | 29250 | 29250 | 29250 | 29200 | 368 |
| 439 | 20230908 | 120200 | 6928007850 | 29250 | 29250 | 29250 | 29250 | 89 |
| 440 | 20230908 | 120100 | 6925404600 | 29250 | 29250 | 29250 | 29200 | 549 |
| 441 | 20230908 | 120000 | 6909347250 | 29300 | 29250 | 29300 | 29200 | 34 |
| 442 | 20230908 | 115900 | 6908353600 | 29250 | 29200 | 29250 | 29200 | 138 |
| 443 | 20230908 | 115800 | 6904318700 | 29250 | 29300 | 29300 | 29250 | 511 |
| 444 | 20230908 | 115700 | 6889369350 | 29300 | 29250 | 29300 | 29200 | 214 |
| 445 | 20230908 | 115600 | 6883105400 | 29250 | 29250 | 29250 | 29250 | 99 |
| 446 | 20230908 | 115500 | 6880209650 | 29250 | 29200 | 29250 | 29200 | 404 |
| 447 | 20230908 | 115400 | 6868403600 | 29200 | 29250 | 29250 | 29200 | 204 |
| 448 | 20230908 | 115300 | 6862439050 | 29250 | 29250 | 29250 | 29200 | 266 |
| 449 | 20230908 | 115200 | 6854659450 | 29250 | 29250 | 29250 | 29200 | 164 |
| 450 | 20230908 | 115100 | 6849865100 | 29250 | 29250 | 29250 | 29200 | 356 |
| 451 | 20230908 | 115000 | 6839452950 | 29250 | 29250 | 29250 | 29200 | 731 |
| 452 | 20230908 | 114900 | 6818072700 | 29200 | 29300 | 29300 | 29200 | 515 |
| 453 | 20230908 | 114800 | 6803011950 | 29300 | 29250 | 29300 | 29200 | 187 |
| 454 | 20230908 | 114700 | 6797539650 | 29250 | 29250 | 29250 | 29200 | 282 |
| 455 | 20230908 | 114600 | 6789301800 | 29200 | 29250 | 29250 | 29200 | 419 |
| 456 | 20230908 | 114500 | 6777059800 | 29200 | 29250 | 29350 | 29200 | 307 |
| 457 | 20230908 | 114400 | 6768074300 | 29250 | 29250 | 29250 | 29250 | 56 |
| 458 | 20230908 | 114300 | 6766436300 | 29250 | 29200 | 29250 | 29200 | 279 |
| 459 | 20230908 | 114200 | 6758278000 | 29250 | 29250 | 29300 | 29250 | 368 |
| 460 | 20230908 | 114100 | 6747507000 | 29250 | 29150 | 29250 | 29100 | 831 |
| 461 | 20230908 | 114000 | 6723235000 | 29150 | 29150 | 29200 | 29100 | 2876 |
| 462 | 20230908 | 113900 | 6639381600 | 29150 | 29250 | 29250 | 29150 | 4016 |
| 463 | 20230908 | 113800 | 6522276100 | 29200 | 29250 | 29250 | 29200 | 1860 |
| 464 | 20230908 | 113700 | 6467945350 | 29200 | 29250 | 29300 | 29200 | 666 |
| 465 | 20230908 | 113600 | 6448485700 | 29250 | 29350 | 29350 | 29250 | 1615 |
| 466 | 20230908 | 113500 | 6401224350 | 29350 | 29300 | 29350 | 29250 | 875 |
| 467 | 20230908 | 113400 | 6375587900 | 29300 | 29350 | 29400 | 29250 | 2360 |
| 468 | 20230908 | 113300 | 6306415100 | 29350 | 29350 | 29400 | 29350 | 483 |
| 469 | 20230908 | 113200 | 6292232500 | 29350 | 29400 | 29400 | 29350 | 229 |
| 470 | 20230908 | 113100 | 6285509900 | 29350 | 29400 | 29400 | 29350 | 1098 |
| 471 | 20230908 | 113000 | 6253229600 | 29350 | 29350 | 29350 | 29350 | 324 |
| 472 | 20230908 | 112900 | 6243720200 | 29400 | 29350 | 29400 | 29350 | 65 |
| 473 | 20230908 | 112800 | 6241810850 | 29350 | 29350 | 29400 | 29350 | 69 |
| 474 | 20230908 | 112700 | 6239785650 | 29350 | 29400 | 29450 | 29350 | 2404 |
| 475 | 20230908 | 112600 | 6169115650 | 29450 | 29450 | 29500 | 29400 | 138 |
| 476 | 20230908 | 112500 | 6165052100 | 29500 | 29450 | 29500 | 29400 | 4032 |
| 477 | 20230908 | 112400 | 6046165400 | 29450 | 29400 | 29450 | 29400 | 201 |
| 478 | 20230908 | 112300 | 6040250900 | 29400 | 29400 | 29450 | 29400 | 203 |
| 479 | 20230908 | 112200 | 6034276200 | 29400 | 29400 | 29450 | 29400 | 73 |
| 480 | 20230908 | 112100 | 6032129950 | 29450 | 29450 | 29450 | 29450 | 215 |
| 481 | 20230908 | 112000 | 6025798200 | 29400 | 29450 | 29450 | 29400 | 1251 |
| 482 | 20230908 | 111900 | 5988978800 | 29500 | 29500 | 29500 | 29500 | 27 |
| 483 | 20230908 | 111800 | 5988182300 | 29450 | 29400 | 29450 | 29400 | 595 |
| 484 | 20230908 | 111700 | 5970660550 | 29450 | 29400 | 29500 | 29400 | 638 |
| 485 | 20230908 | 111600 | 5951871700 | 29400 | 29400 | 29400 | 29400 | 524 |
| 486 | 20230908 | 111500 | 5936466100 | 29400 | 29350 | 29450 | 29350 | 895 |
| 487 | 20230908 | 111400 | 5910135700 | 29400 | 29400 | 29400 | 29350 | 235 |
| 488 | 20230908 | 111300 | 5903238350 | 29350 | 29350 | 29350 | 29350 | 205 |
| 489 | 20230908 | 111200 | 5897221600 | 29350 | 29350 | 29350 | 29300 | 5322 |
| 490 | 20230908 | 111100 | 5741258000 | 29400 | 29350 | 29400 | 29350 | 239 |
| 491 | 20230908 | 111000 | 5734236800 | 29350 | 29400 | 29450 | 29300 | 6113 |
| 492 | 20230908 | 110900 | 5554738050 | 29400 | 29500 | 29500 | 29400 | 301 |
| 493 | 20230908 | 110800 | 5545888550 | 29400 | 29450 | 29450 | 29400 | 299 |
| 494 | 20230908 | 110700 | 5537088600 | 29450 | 29450 | 29450 | 29450 | 56 |
| 495 | 20230908 | 110600 | 5535439400 | 29450 | 29450 | 29500 | 29400 | 670 |
| 496 | 20230908 | 110500 | 5515726050 | 29450 | 29450 | 29450 | 29400 | 441 |
| 497 | 20230908 | 110400 | 5502739450 | 29400 | 29400 | 29500 | 29350 | 939 |
| 498 | 20230908 | 110300 | 5475109750 | 29400 | 29400 | 29400 | 29350 | 139 |
| 499 | 20230908 | 110200 | 5471024050 | 29400 | 29450 | 29450 | 29400 | 7068 |
| 500 | 20230908 | 110100 | 5263113050 | 29450 | 29450 | 29500 | 29450 | 222 |
| 501 | 20230908 | 110000 | 5256574000 | 29450 | 29500 | 29500 | 29450 | 98 |
| 502 | 20230908 | 105900 | 5253687350 | 29450 | 29500 | 29500 | 29450 | 209 |
| 503 | 20230908 | 105800 | 5247527800 | 29500 | 29500 | 29550 | 29450 | 582 |
| 504 | 20230908 | 105700 | 5230358750 | 29550 | 29550 | 29550 | 29500 | 62 |
| 505 | 20230908 | 105600 | 5228529150 | 29550 | 29550 | 29550 | 29500 | 152 |
| 506 | 20230908 | 105500 | 5224038400 | 29500 | 29500 | 29550 | 29500 | 70 |
| 507 | 20230908 | 105400 | 5221973250 | 29500 | 29450 | 29500 | 29450 | 429 |
| 508 | 20230908 | 105300 | 5209318750 | 29500 | 29450 | 29500 | 29450 | 154 |
| 509 | 20230908 | 105200 | 5204781650 | 29450 | 29500 | 29500 | 29450 | 465 |
| 510 | 20230908 | 105100 | 5191085900 | 29450 | 29500 | 29500 | 29450 | 66 |
| 511 | 20230908 | 105000 | 5189140650 | 29500 | 29450 | 29500 | 29450 | 134 |
| 512 | 20230908 | 104900 | 5185193000 | 29500 | 29500 | 29500 | 29450 | 133 |
| 513 | 20230908 | 104800 | 5181274150 | 29500 | 29500 | 29550 | 29500 | 783 |
| 514 | 20230908 | 104700 | 5158175600 | 29550 | 29600 | 29600 | 29550 | 368 |
| 515 | 20230908 | 104600 | 5147300250 | 29600 | 29600 | 29650 | 29600 | 187 |
| 516 | 20230908 | 104500 | 5141765000 | 29650 | 29600 | 29650 | 29600 | 296 |
| 517 | 20230908 | 104400 | 5132988650 | 29600 | 29650 | 29650 | 29550 | 607 |
| 518 | 20230908 | 104300 | 5115020800 | 29650 | 29600 | 29650 | 29600 | 106 |
| 519 | 20230908 | 104200 | 5111881800 | 29600 | 29700 | 29700 | 29600 | 247 |
| 520 | 20230908 | 104100 | 5104551400 | 29700 | 29700 | 29750 | 29700 | 138 |
| 521 | 20230908 | 104000 | 5100452750 | 29750 | 29700 | 29750 | 29700 | 40 |
| 522 | 20230908 | 103900 | 5099264500 | 29700 | 29700 | 29750 | 29650 | 242 |
| 523 | 20230908 | 103800 | 5092076800 | 29700 | 29650 | 29700 | 29600 | 3045 |
| 524 | 20230908 | 103700 | 5001793450 | 29600 | 29550 | 29600 | 29550 | 1856 |
| 525 | 20230908 | 103600 | 4946936100 | 29550 | 29700 | 29700 | 29550 | 2861 |
| 526 | 20230908 | 103500 | 4862101300 | 29750 | 29750 | 29800 | 29700 | 226 |
| 527 | 20230908 | 103400 | 4855378500 | 29750 | 29750 | 29800 | 29750 | 288 |
| 528 | 20230908 | 103300 | 4846808950 | 29750 | 29600 | 29750 | 29600 | 1168 |
| 529 | 20230908 | 103200 | 4812140250 | 29600 | 29550 | 29600 | 29500 | 525 |
| 530 | 20230908 | 103100 | 4796607500 | 29600 | 29550 | 29600 | 29500 | 522 |
| 531 | 20230908 | 103000 | 4781162950 | 29500 | 29550 | 29550 | 29500 | 438 |
| 532 | 20230908 | 102900 | 4768220350 | 29500 | 29500 | 29500 | 29450 | 399 |
| 533 | 20230908 | 102800 | 4756449950 | 29500 | 29450 | 29500 | 29450 | 247 |
| 534 | 20230908 | 102700 | 4749173450 | 29450 | 29500 | 29500 | 29450 | 178 |
| 535 | 20230908 | 102600 | 4743931050 | 29500 | 29500 | 29500 | 29500 | 26 |
| 536 | 20230908 | 102500 | 4743164050 | 29500 | 29550 | 29550 | 29450 | 190 |
| 537 | 20230908 | 102400 | 4737560550 | 29500 | 29550 | 29550 | 29500 | 28 |
| 538 | 20230908 | 102300 | 4736734500 | 29500 | 29500 | 29500 | 29500 | 331 |
| 539 | 20230908 | 102200 | 4726970000 | 29500 | 29550 | 29550 | 29500 | 427 |
| 540 | 20230908 | 102100 | 4714368200 | 29500 | 29500 | 29550 | 29500 | 675 |
| 541 | 20230908 | 102000 | 4694454950 | 29450 | 29450 | 29450 | 29450 | 185 |
| 542 | 20230908 | 101900 | 4689006700 | 29450 | 29450 | 29500 | 29450 | 93 |
| 543 | 20230908 | 101800 | 4686267750 | 29450 | 29450 | 29500 | 29450 | 182 |
| 544 | 20230908 | 101700 | 4680907800 | 29450 | 29450 | 29450 | 29400 | 736 |
| 545 | 20230908 | 101600 | 4659232700 | 29450 | 29500 | 29500 | 29450 | 1733 |
| 546 | 20230908 | 101500 | 4608189500 | 29500 | 29550 | 29550 | 29500 | 168 |
| 547 | 20230908 | 101400 | 4603232650 | 29550 | 29450 | 29550 | 29450 | 440 |
| 548 | 20230908 | 101300 | 4590255750 | 29500 | 29500 | 29500 | 29450 | 131 |
| 549 | 20230908 | 101200 | 4586394100 | 29500 | 29450 | 29500 | 29450 | 220 |
| 550 | 20230908 | 101100 | 4579914100 | 29500 | 29450 | 29500 | 29450 | 185 |
| 551 | 20230908 | 101000 | 4574465750 | 29450 | 29450 | 29500 | 29450 | 535 |
| 552 | 20230908 | 100900 | 4558709900 | 29400 | 29450 | 29450 | 29400 | 673 |
| 553 | 20230908 | 100800 | 4538923500 | 29450 | 29400 | 29500 | 29400 | 182 |
| 554 | 20230908 | 100700 | 4533567400 | 29450 | 29450 | 29500 | 29400 | 252 |
| 555 | 20230908 | 100600 | 4526146450 | 29400 | 29500 | 29500 | 29400 | 2699 |
| 556 | 20230908 | 100500 | 4446663050 | 29500 | 29500 | 29500 | 29450 | 216 |
| 557 | 20230908 | 100400 | 4440293250 | 29500 | 29500 | 29550 | 29450 | 556 |
| 558 | 20230908 | 100300 | 4423895300 | 29500 | 29450 | 29500 | 29450 | 101 |
| 559 | 20230908 | 100200 | 4420920800 | 29450 | 29500 | 29500 | 29400 | 797 |
| 560 | 20230908 | 100100 | 4397461100 | 29500 | 29500 | 29550 | 29500 | 489 |
| 561 | 20230908 | 100000 | 4383035350 | 29500 | 29500 | 29550 | 29500 | 306 |
| 562 | 20230908 | 095900 | 4374008250 | 29550 | 29450 | 29550 | 29400 | 940 |
| 563 | 20230908 | 095800 | 4346306150 | 29450 | 29450 | 29450 | 29450 | 143 |
| 564 | 20230908 | 095700 | 4342094800 | 29400 | 29400 | 29450 | 29400 | 619 |
| 565 | 20230908 | 095600 | 4323889100 | 29400 | 29400 | 29400 | 29400 | 665 |
| 566 | 20230908 | 095500 | 4304338100 | 29400 | 29350 | 29400 | 29350 | 1467 |
| 567 | 20230908 | 095400 | 4261216600 | 29350 | 29350 | 29400 | 29350 | 418 |
| 568 | 20230908 | 095300 | 4248945600 | 29400 | 29400 | 29400 | 29350 | 1067 |
| 569 | 20230908 | 095200 | 4217624600 | 29350 | 29350 | 29400 | 29350 | 199 |
| 570 | 20230908 | 095100 | 4211782350 | 29400 | 29450 | 29450 | 29350 | 2073 |
| 571 | 20230908 | 095000 | 4150820700 | 29450 | 29450 | 29500 | 29450 | 1115 |
| 572 | 20230908 | 094900 | 4117982600 | 29450 | 29450 | 29450 | 29450 | 720 |
| 573 | 20230908 | 094800 | 4096778600 | 29450 | 29400 | 29450 | 29400 | 1764 |
| 574 | 20230908 | 094700 | 4044886250 | 29400 | 29400 | 29450 | 29400 | 1333 |
| 575 | 20230908 | 094600 | 4005690800 | 29450 | 29450 | 29450 | 29450 | 541 |
| 576 | 20230908 | 094500 | 3989758350 | 29450 | 29450 | 29500 | 29450 | 551 |
| 577 | 20230908 | 094400 | 3973530350 | 29450 | 29500 | 29550 | 29450 | 7240 |
| 578 | 20230908 | 094300 | 3760107250 | 29500 | 29550 | 29550 | 29500 | 581 |
| 579 | 20230908 | 094200 | 3742947100 | 29550 | 29600 | 29600 | 29550 | 102 |
| 580 | 20230908 | 094100 | 3739931350 | 29600 | 29550 | 29600 | 29500 | 1262 |
| 581 | 20230908 | 094000 | 3702631950 | 29550 | 29550 | 29600 | 29550 | 667 |
| 582 | 20230908 | 093900 | 3682916050 | 29600 | 29600 | 29600 | 29550 | 2711 |
| 583 | 20230908 | 093800 | 3602792500 | 29600 | 29700 | 29700 | 29550 | 2825 |
| 584 | 20230908 | 093700 | 3519157200 | 29650 | 29650 | 29700 | 29600 | 1048 |
| 585 | 20230908 | 093600 | 3488087750 | 29650 | 29650 | 29700 | 29650 | 1236 |
| 586 | 20230908 | 093500 | 3451438300 | 29650 | 29750 | 29750 | 29650 | 2189 |
| 587 | 20230908 | 093400 | 3386435750 | 29750 | 29800 | 29850 | 29750 | 4638 |
| 588 | 20230908 | 093300 | 3248383000 | 29850 | 29850 | 29950 | 29800 | 7593 |
| 589 | 20230908 | 093200 | 3021735850 | 29900 | 29900 | 30000 | 29900 | 2149 |
| 590 | 20230908 | 093100 | 2957398200 | 29900 | 29950 | 29950 | 29900 | 879 |
| 591 | 20230908 | 093000 | 2931101000 | 29900 | 29850 | 29900 | 29800 | 1585 |
| 592 | 20230908 | 092900 | 2883754550 | 29900 | 29850 | 29900 | 29850 | 1734 |
| 593 | 20230908 | 092800 | 2831949550 | 29850 | 29750 | 29850 | 29700 | 2182 |
| 594 | 20230908 | 092700 | 2766930850 | 29750 | 29750 | 29750 | 29700 | 524 |
| 595 | 20230908 | 092600 | 2751343900 | 29750 | 29850 | 29850 | 29700 | 2329 |
| 596 | 20230908 | 092500 | 2681997000 | 29850 | 29950 | 29950 | 29850 | 2441 |
| 597 | 20230908 | 092400 | 2609013050 | 29950 | 29950 | 30000 | 29950 | 1006 |
| 598 | 20230908 | 092300 | 2578881700 | 29950 | 29900 | 29950 | 29900 | 1747 |
| 599 | 20230908 | 092200 | 2526619050 | 29900 | 29850 | 29900 | 29800 | 638 |
| 600 | 20230908 | 092100 | 2507576750 | 29850 | 29700 | 29900 | 29700 | 1386 |
| 601 | 20230908 | 092000 | 2466158500 | 29900 | 29750 | 29900 | 29650 | 2937 |
| 602 | 20230908 | 091900 | 2378628850 | 29750 | 29750 | 29750 | 29650 | 2307 |
| 603 | 20230908 | 091800 | 2310101400 | 29800 | 29800 | 29850 | 29750 | 1019 |
| 604 | 20230908 | 091700 | 2279757300 | 29750 | 29800 | 29800 | 29750 | 590 |
| 605 | 20230908 | 091600 | 2262185250 | 29750 | 29650 | 29800 | 29600 | 2299 |
| 606 | 20230908 | 091500 | 2193948800 | 29600 | 29650 | 29700 | 29600 | 179 |
| 607 | 20230908 | 091400 | 2188645800 | 29700 | 29600 | 29700 | 29550 | 1024 |
| 608 | 20230908 | 091300 | 2158301500 | 29600 | 29450 | 29600 | 29400 | 1080 |
| 609 | 20230908 | 091200 | 2126450450 | 29450 | 29500 | 29500 | 29400 | 2871 |
| 610 | 20230908 | 091100 | 2041895150 | 29450 | 29500 | 29500 | 29450 | 1233 |
| 611 | 20230908 | 091000 | 2005531650 | 29450 | 29600 | 29600 | 29450 | 6051 |
| 612 | 20230908 | 090900 | 1826852650 | 29600 | 29800 | 29950 | 29600 | 6499 |
| 613 | 20230908 | 090800 | 1634035750 | 29800 | 29950 | 29950 | 29750 | 6038 |
| 614 | 20230908 | 090700 | 1454007750 | 30000 | 29800 | 30000 | 29800 | 4223 |
| 615 | 20230908 | 090600 | 1327464100 | 29900 | 29750 | 29900 | 29700 | 4531 |
| 616 | 20230908 | 090500 | 1192326700 | 29750 | 29550 | 29750 | 29500 | 2548 |
| 617 | 20230908 | 090400 | 1116897750 | 29500 | 29550 | 29600 | 29500 | 3567 |
| 618 | 20230908 | 090300 | 1011486500 | 29550 | 29550 | 29550 | 29450 | 6191 |
| 619 | 20230908 | 090200 | 828853300 | 29550 | 29800 | 29850 | 29500 | 11112 |
| 620 | 20230908 | 090100 | 499214000 | 29850 | 29900 | 29900 | 29850 | 5194 |
| 621 | 20230908 | 090000 | 344120450 | 29950 | 30000 | 30100 | 29850 | 11305 |