32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 3 | 20230906 | 191500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230906 | 191400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230906 | 191300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230906 | 191200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230906 | 191100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230906 | 191000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230906 | 190900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230906 | 190800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230906 | 190700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230906 | 190600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230906 | 190500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230906 | 190400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230906 | 190300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230906 | 190200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230906 | 190100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230906 | 190000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230906 | 185900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230906 | 185800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230906 | 185700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230906 | 185600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230906 | 185500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230906 | 185400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230906 | 185300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230906 | 185200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230906 | 185100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230906 | 185000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230906 | 184900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230906 | 184800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230906 | 184700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230906 | 184600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 33 | 20230906 | 184500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230906 | 184400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230906 | 184300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230906 | 184200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230906 | 184100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230906 | 184000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230906 | 183900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230906 | 183800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230906 | 183700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230906 | 183600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230906 | 183500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230906 | 183400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230906 | 183300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230906 | 183200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230906 | 183100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230906 | 183000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230906 | 182900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230906 | 182800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230906 | 182700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230906 | 182600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230906 | 182500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230906 | 182400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230906 | 182300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230906 | 182200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230906 | 182100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230906 | 182000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230906 | 181900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230906 | 181800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230906 | 181700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230906 | 181600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 63 | 20230906 | 181500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230906 | 181400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230906 | 181300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230906 | 181200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230906 | 181100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230906 | 181000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230906 | 180900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230906 | 180800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230906 | 180700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230906 | 180600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230906 | 180500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230906 | 180400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230906 | 180300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230906 | 180200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230906 | 180100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230906 | 180000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230906 | 175900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230906 | 175800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230906 | 175700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230906 | 175600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230906 | 175500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230906 | 175400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230906 | 175300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230906 | 175200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230906 | 175100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230906 | 175000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230906 | 174900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230906 | 174800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230906 | 174700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230906 | 174600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 93 | 20230906 | 174500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230906 | 174400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230906 | 174300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230906 | 174200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230906 | 174100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230906 | 174000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230906 | 173900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230906 | 173800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230906 | 173700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230906 | 173600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230906 | 173500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230906 | 173400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230906 | 173300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230906 | 173200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230906 | 173100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230906 | 173000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230906 | 172900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230906 | 172800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230906 | 172700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230906 | 172600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230906 | 172500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230906 | 172400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230906 | 172300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230906 | 172200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230906 | 172100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230906 | 172000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230906 | 171900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230906 | 171800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230906 | 171700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230906 | 171600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 123 | 20230906 | 171500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230906 | 171400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230906 | 171300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230906 | 171200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230906 | 171100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230906 | 171000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230906 | 170900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230906 | 170800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230906 | 170700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230906 | 170600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230906 | 170500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230906 | 170400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230906 | 170300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230906 | 170200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230906 | 170100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230906 | 170000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230906 | 165900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230906 | 165800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230906 | 165700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230906 | 165600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230906 | 165500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230906 | 165400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230906 | 165300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230906 | 165200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230906 | 165100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230906 | 165000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230906 | 164900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230906 | 164800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230906 | 164700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230906 | 164600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 153 | 20230906 | 164500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230906 | 164400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230906 | 164300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230906 | 164200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230906 | 164100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230906 | 164000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230906 | 163900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230906 | 163800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230906 | 163700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230906 | 163600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230906 | 163500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230906 | 163400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230906 | 163300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230906 | 163200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230906 | 163100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230906 | 163000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230906 | 162900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230906 | 162800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230906 | 162700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230906 | 162600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230906 | 162500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230906 | 162400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230906 | 162300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230906 | 162200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230906 | 162100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230906 | 162000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230906 | 161900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230906 | 161800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230906 | 161700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230906 | 161600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 183 | 20230906 | 161500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230906 | 161400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230906 | 161300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230906 | 161200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230906 | 161100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230906 | 161000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230906 | 160900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230906 | 160800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230906 | 160700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230906 | 160600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230906 | 160500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230906 | 160400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230906 | 160300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230906 | 160200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230906 | 160100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230906 | 160000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230906 | 155900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230906 | 155800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230906 | 155700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230906 | 155600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230906 | 155500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230906 | 155400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230906 | 155300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20230906 | 155200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20230906 | 155100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20230906 | 155000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20230906 | 154900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20230906 | 154800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20230906 | 154700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20230906 | 154600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 213 | 20230906 | 154500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20230906 | 154400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20230906 | 154300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20230906 | 154200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20230906 | 154100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20230906 | 154000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20230906 | 153900 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20230906 | 153800 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20230906 | 153700 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20230906 | 153600 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20230906 | 153500 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20230906 | 153400 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20230906 | 153300 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20230906 | 153200 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20230906 | 153100 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20230906 | 153000 | 1381494700 | 34950 | 34950 | 34950 | 34950 | 877 |
| 229 | 20230906 | 152900 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20230906 | 152800 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20230906 | 152700 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20230906 | 152600 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 233 | 20230906 | 152500 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20230906 | 152400 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20230906 | 152300 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20230906 | 152200 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20230906 | 152100 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 238 | 20230906 | 152000 | 1350843550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 239 | 20230906 | 151900 | 1350843550 | 35000 | 35000 | 35000 | 34950 | 270 |
| 240 | 20230906 | 151800 | 1341401300 | 34950 | 34950 | 35000 | 34950 | 360 |
| 241 | 20230906 | 151700 | 1328818800 | 35000 | 34950 | 35000 | 34950 | 281 |
| 242 | 20230906 | 151600 | 1318987850 | 35000 | 34950 | 35000 | 34950 | 57 |
| 243 | 20230906 | 151500 | 1316995600 | 34950 | 35000 | 35000 | 34950 | 501 |
| 244 | 20230906 | 151400 | 1299485400 | 35000 | 35000 | 35000 | 35000 | 218 |
| 245 | 20230906 | 151300 | 1291855400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20230906 | 151200 | 1291855400 | 35050 | 35050 | 35050 | 35050 | 229 |
| 247 | 20230906 | 151100 | 1283828950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 248 | 20230906 | 151000 | 1283828950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 249 | 20230906 | 150900 | 1283828950 | 35100 | 35100 | 35100 | 35100 | 235 |
| 250 | 20230906 | 150800 | 1275580450 | 35100 | 35100 | 35100 | 35100 | 60 |
| 251 | 20230906 | 150700 | 1273474450 | 35150 | 35200 | 35200 | 35150 | 55 |
| 252 | 20230906 | 150600 | 1271541050 | 35200 | 35200 | 35200 | 35200 | 1070 |
| 253 | 20230906 | 150500 | 1233877050 | 35200 | 35100 | 35200 | 35100 | 12 |
| 254 | 20230906 | 150400 | 1233455500 | 35100 | 35100 | 35100 | 35100 | 40 |
| 255 | 20230906 | 150300 | 1232051500 | 35100 | 35100 | 35100 | 35100 | 1 |
| 256 | 20230906 | 150200 | 1232016400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 257 | 20230906 | 150100 | 1232016400 | 35100 | 35100 | 35100 | 35100 | 11 |
| 258 | 20230906 | 150000 | 1231630300 | 35100 | 35100 | 35100 | 35100 | 0 |
| 259 | 20230906 | 145900 | 1231630300 | 35100 | 35050 | 35100 | 35050 | 246 |
| 260 | 20230906 | 145800 | 1222995800 | 35050 | 35100 | 35100 | 35050 | 12 |
| 261 | 20230906 | 145700 | 1222575150 | 35050 | 35050 | 35050 | 35050 | 63 |
| 262 | 20230906 | 145600 | 1220367000 | 35100 | 35100 | 35100 | 35100 | 102 |
| 263 | 20230906 | 145500 | 1216786800 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20230906 | 145400 | 1216786800 | 35050 | 35050 | 35050 | 35050 | 26 |
| 265 | 20230906 | 145300 | 1215875500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20230906 | 145200 | 1215875500 | 35050 | 35050 | 35050 | 35050 | 9 |
| 267 | 20230906 | 145100 | 1215560050 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20230906 | 145000 | 1215560050 | 35050 | 35050 | 35050 | 35050 | 2 |
| 269 | 20230906 | 144900 | 1215489950 | 35100 | 35100 | 35100 | 35100 | 34 |
| 270 | 20230906 | 144800 | 1214296550 | 35100 | 35050 | 35100 | 35050 | 326 |
| 271 | 20230906 | 144700 | 1202854700 | 35050 | 35050 | 35050 | 35050 | 109 |
| 272 | 20230906 | 144600 | 1199034250 | 35100 | 35100 | 35100 | 35100 | 0 |
| 273 | 20230906 | 144500 | 1199034250 | 35100 | 35100 | 35100 | 35100 | 414 |
| 274 | 20230906 | 144400 | 1184502850 | 35100 | 35150 | 35150 | 35100 | 42 |
| 275 | 20230906 | 144300 | 1183028500 | 35150 | 35150 | 35150 | 35150 | 28 |
| 276 | 20230906 | 144200 | 1182044300 | 35100 | 35100 | 35100 | 35100 | 39 |
| 277 | 20230906 | 144100 | 1180675400 | 35150 | 35150 | 35150 | 35150 | 124 |
| 278 | 20230906 | 144000 | 1176316800 | 35150 | 35100 | 35150 | 35100 | 87 |
| 279 | 20230906 | 143900 | 1173259200 | 35100 | 35100 | 35100 | 35100 | 16 |
| 280 | 20230906 | 143800 | 1172697600 | 35100 | 35100 | 35100 | 35100 | 0 |
| 281 | 20230906 | 143700 | 1172697600 | 35100 | 35050 | 35100 | 35050 | 111 |
| 282 | 20230906 | 143600 | 1168801950 | 35100 | 35100 | 35100 | 35100 | 345 |
| 283 | 20230906 | 143500 | 1156692450 | 35100 | 35100 | 35100 | 35100 | 11 |
| 284 | 20230906 | 143400 | 1156306350 | 35100 | 35100 | 35100 | 35100 | 3 |
| 285 | 20230906 | 143300 | 1156201050 | 35150 | 35100 | 35150 | 35100 | 26 |
| 286 | 20230906 | 143200 | 1155287950 | 35100 | 35100 | 35100 | 35100 | 9 |
| 287 | 20230906 | 143100 | 1154972050 | 35150 | 35150 | 35150 | 35150 | 10 |
| 288 | 20230906 | 143000 | 1154620550 | 35100 | 35100 | 35100 | 35100 | 23 |
| 289 | 20230906 | 142900 | 1153813250 | 35100 | 35100 | 35100 | 35100 | 52 |
| 290 | 20230906 | 142800 | 1151988050 | 35100 | 35000 | 35100 | 35000 | 186 |
| 291 | 20230906 | 142700 | 1145466550 | 35000 | 35000 | 35000 | 35000 | 20 |
| 292 | 20230906 | 142600 | 1144766550 | 35050 | 35050 | 35050 | 35050 | 1 |
| 293 | 20230906 | 142500 | 1144731500 | 35000 | 35000 | 35000 | 35000 | 9 |
| 294 | 20230906 | 142400 | 1144416500 | 35000 | 35000 | 35000 | 35000 | 22 |
| 295 | 20230906 | 142300 | 1143646500 | 35000 | 35000 | 35000 | 35000 | 20 |
| 296 | 20230906 | 142200 | 1142946500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 297 | 20230906 | 142100 | 1142946500 | 35000 | 35000 | 35000 | 35000 | 16 |
| 298 | 20230906 | 142000 | 1142386500 | 35000 | 35000 | 35000 | 34950 | 158 |
| 299 | 20230906 | 141900 | 1136856900 | 34950 | 35000 | 35000 | 34950 | 551 |
| 300 | 20230906 | 141800 | 1117572050 | 35000 | 35000 | 35000 | 35000 | 27 |
| 301 | 20230906 | 141700 | 1116627050 | 35000 | 35000 | 35000 | 35000 | 1 |
| 302 | 20230906 | 141600 | 1116592050 | 35000 | 35050 | 35050 | 35000 | 3 |
| 303 | 20230906 | 141500 | 1116487000 | 35000 | 35000 | 35050 | 35000 | 58 |
| 304 | 20230906 | 141400 | 1114456950 | 35000 | 35000 | 35000 | 35000 | 0 |
| 305 | 20230906 | 141300 | 1114456950 | 35000 | 35000 | 35000 | 35000 | 26 |
| 306 | 20230906 | 141200 | 1113546950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 307 | 20230906 | 141100 | 1113546950 | 35050 | 35000 | 35050 | 35000 | 32 |
| 308 | 20230906 | 141000 | 1112426000 | 35000 | 35000 | 35000 | 35000 | 29 |
| 309 | 20230906 | 140900 | 1111411000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 310 | 20230906 | 140800 | 1111411000 | 35000 | 35000 | 35000 | 35000 | 11 |
| 311 | 20230906 | 140700 | 1111026000 | 35000 | 35000 | 35000 | 35000 | 19 |
| 312 | 20230906 | 140600 | 1110361000 | 35050 | 35000 | 35050 | 35000 | 17 |
| 313 | 20230906 | 140500 | 1109765950 | 35000 | 35000 | 35000 | 35000 | 9 |
| 314 | 20230906 | 140400 | 1109450950 | 35000 | 35050 | 35050 | 35000 | 23 |
| 315 | 20230906 | 140300 | 1108645550 | 35000 | 35050 | 35050 | 35000 | 39 |
| 316 | 20230906 | 140200 | 1107279050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 317 | 20230906 | 140100 | 1107279050 | 35000 | 35050 | 35050 | 35000 | 25 |
| 318 | 20230906 | 140000 | 1106404000 | 35000 | 35000 | 35000 | 35000 | 7 |
| 319 | 20230906 | 135900 | 1106159000 | 35000 | 35000 | 35050 | 35000 | 145 |
| 320 | 20230906 | 135800 | 1101077450 | 35000 | 35000 | 35000 | 35000 | 19 |
| 321 | 20230906 | 135700 | 1100412450 | 35000 | 35000 | 35000 | 35000 | 13 |
| 322 | 20230906 | 135600 | 1099957450 | 35000 | 35000 | 35050 | 35000 | 14 |
| 323 | 20230906 | 135500 | 1099467400 | 35000 | 35000 | 35000 | 35000 | 108 |
| 324 | 20230906 | 135400 | 1095687400 | 35050 | 35000 | 35050 | 35000 | 177 |
| 325 | 20230906 | 135300 | 1089492000 | 35050 | 35050 | 35050 | 35000 | 144 |
| 326 | 20230906 | 135200 | 1084449050 | 35050 | 35100 | 35100 | 35000 | 59 |
| 327 | 20230906 | 135100 | 1082381050 | 35050 | 35050 | 35050 | 35050 | 29 |
| 328 | 20230906 | 135000 | 1081364600 | 35050 | 35050 | 35050 | 35050 | 4 |
| 329 | 20230906 | 134900 | 1081224400 | 35050 | 35050 | 35050 | 35050 | 27 |
| 330 | 20230906 | 134800 | 1080278050 | 35050 | 35050 | 35050 | 35050 | 32 |
| 331 | 20230906 | 134700 | 1079156450 | 35050 | 35050 | 35050 | 35050 | 9 |
| 332 | 20230906 | 134600 | 1078841000 | 35050 | 35050 | 35050 | 35050 | 40 |
| 333 | 20230906 | 134500 | 1077439000 | 35100 | 35050 | 35100 | 35050 | 19 |
| 334 | 20230906 | 134400 | 1076772550 | 35050 | 35050 | 35050 | 35050 | 13 |
| 335 | 20230906 | 134300 | 1076316900 | 35050 | 35100 | 35100 | 35050 | 20 |
| 336 | 20230906 | 134200 | 1075615800 | 35050 | 35050 | 35100 | 35050 | 29 |
| 337 | 20230906 | 134100 | 1074599100 | 35050 | 35050 | 35050 | 35050 | 0 |
| 338 | 20230906 | 134000 | 1074599100 | 35050 | 35050 | 35050 | 35050 | 36 |
| 339 | 20230906 | 133900 | 1073337300 | 35050 | 35000 | 35050 | 35000 | 214 |
| 340 | 20230906 | 133800 | 1065837750 | 35000 | 35000 | 35000 | 35000 | 1 |
| 341 | 20230906 | 133700 | 1065802750 | 35000 | 35000 | 35000 | 35000 | 46 |
| 342 | 20230906 | 133600 | 1064192750 | 35000 | 35050 | 35050 | 35000 | 67 |
| 343 | 20230906 | 133500 | 1061845200 | 35050 | 35000 | 35050 | 35000 | 12 |
| 344 | 20230906 | 133400 | 1061425100 | 35000 | 35000 | 35000 | 35000 | 25 |
| 345 | 20230906 | 133300 | 1060550100 | 35000 | 35000 | 35000 | 35000 | 15 |
| 346 | 20230906 | 133200 | 1060025100 | 35000 | 35000 | 35050 | 35000 | 44 |
| 347 | 20230906 | 133100 | 1058484200 | 35000 | 35000 | 35050 | 35000 | 24 |
| 348 | 20230906 | 133000 | 1057643950 | 35000 | 35000 | 35000 | 35000 | 19 |
| 349 | 20230906 | 132900 | 1056978950 | 35000 | 34950 | 35000 | 34950 | 91 |
| 350 | 20230906 | 132800 | 1053795450 | 34950 | 34950 | 34950 | 34950 | 19 |
| 351 | 20230906 | 132700 | 1053131400 | 34950 | 35000 | 35000 | 34950 | 207 |
| 352 | 20230906 | 132600 | 1045893750 | 34950 | 34950 | 35000 | 34950 | 34 |
| 353 | 20230906 | 132500 | 1044704950 | 34950 | 34950 | 34950 | 34950 | 14 |
| 354 | 20230906 | 132400 | 1044215650 | 34950 | 34950 | 34950 | 34950 | 21 |
| 355 | 20230906 | 132300 | 1043481700 | 34950 | 34950 | 34950 | 34950 | 38 |
| 356 | 20230906 | 132200 | 1042153600 | 34950 | 34950 | 34950 | 34950 | 12 |
| 357 | 20230906 | 132100 | 1041734200 | 34950 | 35000 | 35000 | 34950 | 23 |
| 358 | 20230906 | 132000 | 1040929850 | 34950 | 34950 | 34950 | 34950 | 43 |
| 359 | 20230906 | 131900 | 1039427000 | 34950 | 34950 | 34950 | 34950 | 6 |
| 360 | 20230906 | 131800 | 1039217300 | 34950 | 34950 | 34950 | 34950 | 25 |
| 361 | 20230906 | 131700 | 1038343550 | 35000 | 34950 | 35000 | 34950 | 31 |
| 362 | 20230906 | 131600 | 1037260050 | 34950 | 35000 | 35000 | 34950 | 13 |
| 363 | 20230906 | 131500 | 1036805650 | 34950 | 34950 | 34950 | 34950 | 16 |
| 364 | 20230906 | 131400 | 1036246450 | 34950 | 34950 | 35000 | 34950 | 32 |
| 365 | 20230906 | 131300 | 1035127550 | 34950 | 34950 | 34950 | 34950 | 12 |
| 366 | 20230906 | 131200 | 1034708150 | 34950 | 34950 | 34950 | 34950 | 34 |
| 367 | 20230906 | 131100 | 1033519850 | 34950 | 34950 | 34950 | 34950 | 21 |
| 368 | 20230906 | 131000 | 1032785900 | 34950 | 34950 | 34950 | 34950 | 45 |
| 369 | 20230906 | 130900 | 1031213150 | 34950 | 34950 | 34950 | 34950 | 127 |
| 370 | 20230906 | 130800 | 1026774500 | 34950 | 34950 | 34950 | 34950 | 30 |
| 371 | 20230906 | 130700 | 1025726000 | 35000 | 34950 | 35000 | 34950 | 25 |
| 372 | 20230906 | 130600 | 1024851550 | 34950 | 34950 | 34950 | 34950 | 21 |
| 373 | 20230906 | 130500 | 1024117600 | 34950 | 34950 | 35000 | 34950 | 29 |
| 374 | 20230906 | 130400 | 1023104000 | 34950 | 34950 | 35000 | 34950 | 11 |
| 375 | 20230906 | 130300 | 1022719500 | 34950 | 34950 | 34950 | 34950 | 12 |
| 376 | 20230906 | 130200 | 1022300100 | 34950 | 34950 | 34950 | 34950 | 19 |
| 377 | 20230906 | 130100 | 1021636050 | 34950 | 34950 | 35000 | 34950 | 30 |
| 378 | 20230906 | 130000 | 1020587150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 379 | 20230906 | 125900 | 1020587150 | 34950 | 34950 | 35000 | 34950 | 35 |
| 380 | 20230906 | 125800 | 1019363400 | 34950 | 35000 | 35000 | 34950 | 17 |
| 381 | 20230906 | 125700 | 1018768950 | 35000 | 35000 | 35000 | 35000 | 88 |
| 382 | 20230906 | 125600 | 1015688950 | 35000 | 35000 | 35050 | 35000 | 383 |
| 383 | 20230906 | 125500 | 1002283800 | 35000 | 35000 | 35000 | 35000 | 14 |
| 384 | 20230906 | 125400 | 1001793800 | 35000 | 35000 | 35000 | 35000 | 27 |
| 385 | 20230906 | 125300 | 1000848800 | 35000 | 35050 | 35050 | 35000 | 117 |
| 386 | 20230906 | 125200 | 996748800 | 35000 | 35000 | 35000 | 35000 | 9 |
| 387 | 20230906 | 125100 | 996433800 | 35000 | 34950 | 35000 | 34950 | 42 |
| 388 | 20230906 | 125000 | 994965150 | 35000 | 35000 | 35000 | 35000 | 10 |
| 389 | 20230906 | 124900 | 994615150 | 35000 | 35000 | 35000 | 34950 | 68 |
| 390 | 20230906 | 124800 | 992235900 | 35000 | 34950 | 35000 | 34950 | 49 |
| 391 | 20230906 | 124700 | 990521300 | 34950 | 34950 | 34950 | 34950 | 139 |
| 392 | 20230906 | 124600 | 985663250 | 34950 | 34900 | 34950 | 34900 | 25 |
| 393 | 20230906 | 124500 | 984790700 | 34900 | 34950 | 34950 | 34900 | 215 |
| 394 | 20230906 | 124400 | 977276550 | 34950 | 35000 | 35000 | 34950 | 503 |
| 395 | 20230906 | 124300 | 959674750 | 35000 | 35050 | 35050 | 35000 | 83 |
| 396 | 20230906 | 124200 | 956769050 | 35050 | 35000 | 35050 | 35000 | 36 |
| 397 | 20230906 | 124100 | 955508900 | 35000 | 35050 | 35050 | 35000 | 26 |
| 398 | 20230906 | 124000 | 954598150 | 35000 | 35000 | 35000 | 35000 | 116 |
| 399 | 20230906 | 123900 | 950538150 | 35000 | 35000 | 35000 | 35000 | 30 |
| 400 | 20230906 | 123800 | 949488150 | 35000 | 35000 | 35000 | 35000 | 19 |
| 401 | 20230906 | 123700 | 948823150 | 35000 | 35000 | 35000 | 35000 | 19 |
| 402 | 20230906 | 123600 | 948158150 | 35000 | 35000 | 35000 | 35000 | 24 |
| 403 | 20230906 | 123500 | 947318150 | 35000 | 35000 | 35000 | 35000 | 3 |
| 404 | 20230906 | 123400 | 947213150 | 35000 | 35050 | 35050 | 35000 | 26 |
| 405 | 20230906 | 123300 | 946302800 | 35000 | 35000 | 35050 | 35000 | 34 |
| 406 | 20230906 | 123200 | 945112750 | 35000 | 35000 | 35050 | 35000 | 31 |
| 407 | 20230906 | 123100 | 944027200 | 35000 | 35000 | 35000 | 35000 | 7 |
| 408 | 20230906 | 123000 | 943782200 | 35000 | 35000 | 35000 | 35000 | 31 |
| 409 | 20230906 | 122900 | 942697200 | 35050 | 35000 | 35050 | 35000 | 9 |
| 410 | 20230906 | 122800 | 942382150 | 35000 | 35000 | 35000 | 35000 | 7 |
| 411 | 20230906 | 122700 | 942137150 | 35000 | 35000 | 35050 | 35000 | 70 |
| 412 | 20230906 | 122600 | 939685750 | 35050 | 35000 | 35050 | 35000 | 241 |
| 413 | 20230906 | 122500 | 931239150 | 35000 | 35000 | 35000 | 35000 | 117 |
| 414 | 20230906 | 122400 | 927144150 | 35000 | 35000 | 35050 | 35000 | 132 |
| 415 | 20230906 | 122300 | 922523450 | 35050 | 35000 | 35050 | 35000 | 40 |
| 416 | 20230906 | 122200 | 921121950 | 35000 | 35000 | 35000 | 35000 | 25 |
| 417 | 20230906 | 122100 | 920246950 | 35000 | 35000 | 35000 | 35000 | 46 |
| 418 | 20230906 | 122000 | 918636950 | 35000 | 35000 | 35000 | 35000 | 99 |
| 419 | 20230906 | 121900 | 915171950 | 35000 | 35000 | 35050 | 35000 | 30 |
| 420 | 20230906 | 121800 | 914121700 | 35000 | 35000 | 35000 | 35000 | 13 |
| 421 | 20230906 | 121700 | 913666700 | 35050 | 35000 | 35050 | 35000 | 17 |
| 422 | 20230906 | 121600 | 913071550 | 35000 | 35000 | 35000 | 35000 | 27 |
| 423 | 20230906 | 121500 | 912126550 | 35000 | 35000 | 35000 | 35000 | 12 |
| 424 | 20230906 | 121400 | 911706550 | 35000 | 35000 | 35000 | 35000 | 18 |
| 425 | 20230906 | 121300 | 911076550 | 35000 | 35050 | 35050 | 35000 | 49 |
| 426 | 20230906 | 121200 | 909359300 | 35050 | 35050 | 35050 | 35050 | 12 |
| 427 | 20230906 | 121100 | 908938700 | 35050 | 35050 | 35100 | 35050 | 191 |
| 428 | 20230906 | 121000 | 902244100 | 35100 | 35100 | 35100 | 35050 | 59 |
| 429 | 20230906 | 120900 | 900174350 | 35100 | 35050 | 35100 | 35050 | 104 |
| 430 | 20230906 | 120800 | 896524550 | 35050 | 35050 | 35050 | 35050 | 30 |
| 431 | 20230906 | 120700 | 895473050 | 35050 | 35050 | 35050 | 35050 | 27 |
| 432 | 20230906 | 120600 | 894526700 | 35050 | 35050 | 35050 | 35050 | 77 |
| 433 | 20230906 | 120500 | 891827850 | 35050 | 35050 | 35050 | 35050 | 11 |
| 434 | 20230906 | 120400 | 891442300 | 35050 | 35050 | 35050 | 35050 | 30 |
| 435 | 20230906 | 120300 | 890390800 | 35050 | 35050 | 35050 | 35050 | 28 |
| 436 | 20230906 | 120200 | 889409400 | 35050 | 35050 | 35100 | 35050 | 17 |
| 437 | 20230906 | 120100 | 888813500 | 35050 | 35050 | 35050 | 35050 | 30 |
| 438 | 20230906 | 120000 | 887762000 | 35050 | 35050 | 35050 | 35050 | 8 |
| 439 | 20230906 | 115900 | 887481600 | 35050 | 35050 | 35050 | 35050 | 11 |
| 440 | 20230906 | 115800 | 887096050 | 35050 | 35050 | 35050 | 35050 | 32 |
| 441 | 20230906 | 115700 | 885974450 | 35050 | 35050 | 35050 | 35050 | 5 |
| 442 | 20230906 | 115600 | 885799200 | 35050 | 35050 | 35050 | 35050 | 18 |
| 443 | 20230906 | 115500 | 885168300 | 35050 | 35050 | 35050 | 35050 | 23 |
| 444 | 20230906 | 115400 | 884362150 | 35050 | 35050 | 35050 | 35050 | 67 |
| 445 | 20230906 | 115300 | 882013800 | 35050 | 35050 | 35050 | 35050 | 737 |
| 446 | 20230906 | 115200 | 856181950 | 35050 | 35050 | 35100 | 35050 | 34 |
| 447 | 20230906 | 115100 | 854989950 | 35050 | 35100 | 35100 | 35050 | 388 |
| 448 | 20230906 | 115000 | 841371750 | 35100 | 35150 | 35150 | 35100 | 7 |
| 449 | 20230906 | 114900 | 841126000 | 35100 | 35100 | 35150 | 35100 | 81 |
| 450 | 20230906 | 114800 | 838279650 | 35100 | 35100 | 35100 | 35100 | 4 |
| 451 | 20230906 | 114700 | 838139250 | 35100 | 35100 | 35100 | 35100 | 11 |
| 452 | 20230906 | 114600 | 837753150 | 35100 | 35100 | 35100 | 35100 | 27 |
| 453 | 20230906 | 114500 | 836805450 | 35100 | 35100 | 35100 | 35100 | 8 |
| 454 | 20230906 | 114400 | 836524650 | 35100 | 35050 | 35100 | 35050 | 52 |
| 455 | 20230906 | 114300 | 834701000 | 35050 | 35100 | 35100 | 35050 | 6 |
| 456 | 20230906 | 114200 | 834490600 | 35100 | 35050 | 35100 | 35050 | 42 |
| 457 | 20230906 | 114100 | 833016950 | 35050 | 35050 | 35050 | 35050 | 25 |
| 458 | 20230906 | 114000 | 832140700 | 35050 | 35050 | 35050 | 35050 | 3 |
| 459 | 20230906 | 113900 | 832035550 | 35050 | 35100 | 35100 | 35050 | 10 |
| 460 | 20230906 | 113800 | 831685000 | 35100 | 35100 | 35100 | 35100 | 87 |
| 461 | 20230906 | 113700 | 828631300 | 35100 | 35100 | 35100 | 35100 | 47 |
| 462 | 20230906 | 113600 | 826981600 | 35100 | 35100 | 35100 | 35100 | 67 |
| 463 | 20230906 | 113500 | 824629900 | 35100 | 35100 | 35100 | 35100 | 26 |
| 464 | 20230906 | 113400 | 823717300 | 35100 | 35100 | 35100 | 35100 | 17 |
| 465 | 20230906 | 113300 | 823120600 | 35100 | 35100 | 35100 | 35100 | 10 |
| 466 | 20230906 | 113200 | 822769600 | 35100 | 35100 | 35100 | 35100 | 36 |
| 467 | 20230906 | 113100 | 821506000 | 35100 | 35100 | 35100 | 35100 | 0 |
| 468 | 20230906 | 113000 | 821506000 | 35100 | 35100 | 35100 | 35100 | 16 |
| 469 | 20230906 | 112900 | 820944400 | 35100 | 35100 | 35100 | 35100 | 33 |
| 470 | 20230906 | 112800 | 819786100 | 35100 | 35100 | 35100 | 35100 | 22 |
| 471 | 20230906 | 112700 | 819013900 | 35100 | 35100 | 35150 | 35100 | 56 |
| 472 | 20230906 | 112600 | 817048250 | 35100 | 35100 | 35100 | 35100 | 28 |
| 473 | 20230906 | 112500 | 816065450 | 35100 | 35100 | 35100 | 35100 | 9 |
| 474 | 20230906 | 112400 | 815749550 | 35100 | 35100 | 35100 | 35100 | 14 |
| 475 | 20230906 | 112300 | 815258150 | 35100 | 35100 | 35100 | 35100 | 18 |
| 476 | 20230906 | 112200 | 814626350 | 35100 | 35100 | 35100 | 35100 | 13 |
| 477 | 20230906 | 112100 | 814170050 | 35100 | 35100 | 35150 | 35100 | 19 |
| 478 | 20230906 | 112000 | 813502900 | 35100 | 35100 | 35100 | 35100 | 19 |
| 479 | 20230906 | 111900 | 812836000 | 35150 | 35150 | 35150 | 35150 | 139 |
| 480 | 20230906 | 111800 | 807950150 | 35150 | 35150 | 35150 | 35150 | 38 |
| 481 | 20230906 | 111700 | 806614450 | 35150 | 35150 | 35150 | 35150 | 22 |
| 482 | 20230906 | 111600 | 805841150 | 35150 | 35150 | 35150 | 35150 | 4 |
| 483 | 20230906 | 111500 | 805700550 | 35150 | 35150 | 35150 | 35150 | 20 |
| 484 | 20230906 | 111400 | 804997550 | 35200 | 35250 | 35250 | 35200 | 12 |
| 485 | 20230906 | 111300 | 804575000 | 35200 | 35200 | 35200 | 35200 | 53 |
| 486 | 20230906 | 111200 | 802709400 | 35200 | 35150 | 35200 | 35150 | 155 |
| 487 | 20230906 | 111100 | 797254950 | 35150 | 35150 | 35200 | 35150 | 46 |
| 488 | 20230906 | 111000 | 795638000 | 35150 | 35150 | 35150 | 35150 | 12 |
| 489 | 20230906 | 110900 | 795216200 | 35150 | 35200 | 35200 | 35150 | 77 |
| 490 | 20230906 | 110800 | 792507150 | 35200 | 35150 | 35200 | 35150 | 17 |
| 491 | 20230906 | 110700 | 791909550 | 35150 | 35150 | 35150 | 35150 | 10 |
| 492 | 20230906 | 110600 | 791558050 | 35150 | 35150 | 35150 | 35150 | 31 |
| 493 | 20230906 | 110500 | 790468400 | 35150 | 35150 | 35150 | 35150 | 14 |
| 494 | 20230906 | 110400 | 789976300 | 35150 | 35150 | 35200 | 35150 | 14 |
| 495 | 20230906 | 110300 | 789483900 | 35200 | 35150 | 35200 | 35150 | 42 |
| 496 | 20230906 | 110200 | 788007000 | 35150 | 35150 | 35150 | 35150 | 8 |
| 497 | 20230906 | 110100 | 787725800 | 35150 | 35150 | 35150 | 35150 | 12 |
| 498 | 20230906 | 110000 | 787304000 | 35150 | 35150 | 35150 | 35150 | 25 |
| 499 | 20230906 | 105900 | 786425250 | 35150 | 35150 | 35150 | 35150 | 20 |
| 500 | 20230906 | 105800 | 785722250 | 35150 | 35150 | 35150 | 35150 | 16 |
| 501 | 20230906 | 105700 | 785159850 | 35200 | 35150 | 35200 | 35150 | 46 |
| 502 | 20230906 | 105600 | 783541850 | 35200 | 35200 | 35200 | 35200 | 34 |
| 503 | 20230906 | 105500 | 782345050 | 35200 | 35200 | 35200 | 35200 | 193 |
| 504 | 20230906 | 105400 | 775551450 | 35200 | 35150 | 35200 | 35150 | 48 |
| 505 | 20230906 | 105300 | 773864200 | 35150 | 35200 | 35200 | 35150 | 13 |
| 506 | 20230906 | 105200 | 773407100 | 35150 | 35200 | 35200 | 35150 | 207 |
| 507 | 20230906 | 105100 | 766121050 | 35200 | 35300 | 35300 | 35200 | 1475 |
| 508 | 20230906 | 105000 | 714082550 | 35300 | 35300 | 35300 | 35300 | 15 |
| 509 | 20230906 | 104900 | 713553050 | 35300 | 35300 | 35300 | 35300 | 34 |
| 510 | 20230906 | 104800 | 712352850 | 35300 | 35350 | 35350 | 35300 | 701 |
| 511 | 20230906 | 104700 | 687573750 | 35400 | 35350 | 35400 | 35350 | 209 |
| 512 | 20230906 | 104600 | 680185500 | 35350 | 35350 | 35350 | 35350 | 3 |
| 513 | 20230906 | 104500 | 680079450 | 35350 | 35350 | 35350 | 35350 | 79 |
| 514 | 20230906 | 104400 | 677286800 | 35350 | 35400 | 35400 | 35350 | 494 |
| 515 | 20230906 | 104300 | 659799250 | 35400 | 35400 | 35400 | 35400 | 190 |
| 516 | 20230906 | 104200 | 653073250 | 35400 | 35400 | 35400 | 35400 | 57 |
| 517 | 20230906 | 104100 | 651055450 | 35400 | 35400 | 35400 | 35400 | 4 |
| 518 | 20230906 | 104000 | 650913850 | 35400 | 35400 | 35400 | 35400 | 4 |
| 519 | 20230906 | 103900 | 650772250 | 35400 | 35400 | 35400 | 35400 | 29 |
| 520 | 20230906 | 103800 | 649745650 | 35400 | 35400 | 35400 | 35400 | 3 |
| 521 | 20230906 | 103700 | 649639450 | 35400 | 35450 | 35450 | 35400 | 86 |
| 522 | 20230906 | 103600 | 646594800 | 35450 | 35350 | 35450 | 35350 | 506 |
| 523 | 20230906 | 103500 | 628680950 | 35350 | 35350 | 35350 | 35350 | 8 |
| 524 | 20230906 | 103400 | 628398150 | 35400 | 35350 | 35400 | 35350 | 22 |
| 525 | 20230906 | 103300 | 627620400 | 35350 | 35350 | 35350 | 35350 | 8 |
| 526 | 20230906 | 103200 | 627337600 | 35350 | 35350 | 35350 | 35350 | 32 |
| 527 | 20230906 | 103100 | 626206400 | 35350 | 35400 | 35400 | 35350 | 204 |
| 528 | 20230906 | 103000 | 618985000 | 35400 | 35400 | 35400 | 35400 | 43 |
| 529 | 20230906 | 102900 | 617462800 | 35400 | 35400 | 35400 | 35400 | 49 |
| 530 | 20230906 | 102800 | 615728200 | 35400 | 35400 | 35400 | 35400 | 93 |
| 531 | 20230906 | 102700 | 612436000 | 35400 | 35400 | 35400 | 35400 | 29 |
| 532 | 20230906 | 102600 | 611409400 | 35400 | 35400 | 35400 | 35400 | 53 |
| 533 | 20230906 | 102500 | 609533200 | 35400 | 35400 | 35400 | 35400 | 46 |
| 534 | 20230906 | 102400 | 607904800 | 35400 | 35400 | 35400 | 35400 | 65 |
| 535 | 20230906 | 102300 | 605603800 | 35400 | 35400 | 35400 | 35400 | 62 |
| 536 | 20230906 | 102200 | 603409000 | 35400 | 35400 | 35400 | 35400 | 76 |
| 537 | 20230906 | 102100 | 600718600 | 35400 | 35400 | 35400 | 35400 | 40 |
| 538 | 20230906 | 102000 | 599302600 | 35400 | 35400 | 35400 | 35400 | 71 |
| 539 | 20230906 | 101900 | 596789200 | 35400 | 35400 | 35400 | 35400 | 46 |
| 540 | 20230906 | 101800 | 595160800 | 35400 | 35400 | 35400 | 35400 | 54 |
| 541 | 20230906 | 101700 | 593249200 | 35400 | 35400 | 35400 | 35400 | 126 |
| 542 | 20230906 | 101600 | 588788800 | 35400 | 35400 | 35450 | 35400 | 65 |
| 543 | 20230906 | 101500 | 586487750 | 35400 | 35400 | 35400 | 35400 | 53 |
| 544 | 20230906 | 101400 | 584611550 | 35450 | 35450 | 35450 | 35400 | 81 |
| 545 | 20230906 | 101300 | 581742750 | 35400 | 35400 | 35400 | 35400 | 48 |
| 546 | 20230906 | 101200 | 580043550 | 35400 | 35400 | 35450 | 35400 | 61 |
| 547 | 20230906 | 101100 | 577883150 | 35400 | 35400 | 35400 | 35400 | 34 |
| 548 | 20230906 | 101000 | 576679550 | 35450 | 35350 | 35450 | 35350 | 323 |
| 549 | 20230906 | 100900 | 565243500 | 35400 | 35400 | 35400 | 35400 | 641 |
| 550 | 20230906 | 100800 | 542552100 | 35400 | 35400 | 35400 | 35400 | 138 |
| 551 | 20230906 | 100700 | 537666900 | 35400 | 35400 | 35400 | 35400 | 51 |
| 552 | 20230906 | 100600 | 535861500 | 35400 | 35400 | 35400 | 35400 | 48 |
| 553 | 20230906 | 100500 | 534162300 | 35400 | 35400 | 35400 | 35400 | 52 |
| 554 | 20230906 | 100400 | 532321500 | 35400 | 35400 | 35400 | 35400 | 66 |
| 555 | 20230906 | 100300 | 529985100 | 35400 | 35350 | 35400 | 35350 | 111 |
| 556 | 20230906 | 100200 | 526057700 | 35350 | 35400 | 35400 | 35350 | 26 |
| 557 | 20230906 | 100100 | 525138350 | 35400 | 35450 | 35450 | 35400 | 338 |
| 558 | 20230906 | 100000 | 513168150 | 35500 | 35450 | 35500 | 35400 | 164 |
| 559 | 20230906 | 095900 | 507355000 | 35400 | 35400 | 35400 | 35400 | 31 |
| 560 | 20230906 | 095800 | 506257600 | 35400 | 35400 | 35400 | 35400 | 97 |
| 561 | 20230906 | 095700 | 502823800 | 35400 | 35350 | 35450 | 35300 | 370 |
| 562 | 20230906 | 095600 | 489724550 | 35300 | 35400 | 35400 | 35300 | 847 |
| 563 | 20230906 | 095500 | 459741750 | 35400 | 35350 | 35400 | 35350 | 131 |
| 564 | 20230906 | 095400 | 455106450 | 35300 | 35350 | 35350 | 35300 | 37 |
| 565 | 20230906 | 095300 | 453799400 | 35400 | 35350 | 35400 | 35350 | 118 |
| 566 | 20230906 | 095200 | 449627800 | 35350 | 35350 | 35400 | 35300 | 114 |
| 567 | 20230906 | 095100 | 445594250 | 35300 | 35250 | 35300 | 35250 | 140 |
| 568 | 20230906 | 095000 | 440654550 | 35300 | 35300 | 35300 | 35300 | 25 |
| 569 | 20230906 | 094900 | 439772050 | 35300 | 35350 | 35350 | 35300 | 65 |
| 570 | 20230906 | 094800 | 437477300 | 35350 | 35350 | 35350 | 35300 | 130 |
| 571 | 20230906 | 094700 | 432882200 | 35350 | 35300 | 35350 | 35300 | 87 |
| 572 | 20230906 | 094600 | 429809050 | 35300 | 35350 | 35400 | 35300 | 35 |
| 573 | 20230906 | 094500 | 428572050 | 35400 | 35400 | 35400 | 35400 | 6 |
| 574 | 20230906 | 094400 | 428359650 | 35400 | 35450 | 35450 | 35400 | 27 |
| 575 | 20230906 | 094300 | 427403450 | 35400 | 35350 | 35450 | 35350 | 67 |
| 576 | 20230906 | 094200 | 425030950 | 35350 | 35350 | 35350 | 35300 | 118 |
| 577 | 20230906 | 094100 | 420861000 | 35350 | 35250 | 35350 | 35200 | 74 |
| 578 | 20230906 | 094000 | 418251200 | 35250 | 35200 | 35300 | 35150 | 386 |
| 579 | 20230906 | 093900 | 404648650 | 35150 | 35150 | 35200 | 35150 | 196 |
| 580 | 20230906 | 093800 | 397757450 | 35150 | 35300 | 35300 | 35000 | 1292 |
| 581 | 20230906 | 093700 | 352329550 | 35350 | 35350 | 35350 | 35350 | 390 |
| 582 | 20230906 | 093600 | 338543050 | 35400 | 35400 | 35450 | 35400 | 515 |
| 583 | 20230906 | 093500 | 320312000 | 35400 | 35400 | 35400 | 35400 | 77 |
| 584 | 20230906 | 093400 | 317586200 | 35400 | 35450 | 35450 | 35400 | 146 |
| 585 | 20230906 | 093300 | 312412600 | 35450 | 35350 | 35450 | 35350 | 99 |
| 586 | 20230906 | 093200 | 308909300 | 35350 | 35500 | 35500 | 35350 | 774 |
| 587 | 20230906 | 093100 | 281502250 | 35500 | 35500 | 35500 | 35450 | 227 |
| 588 | 20230906 | 093000 | 273448150 | 35500 | 35450 | 35500 | 35450 | 587 |
| 589 | 20230906 | 092900 | 252626150 | 35400 | 35650 | 35650 | 35400 | 2033 |
| 590 | 20230906 | 092800 | 180368650 | 35650 | 35650 | 35650 | 35600 | 198 |
| 591 | 20230906 | 092700 | 173310950 | 35650 | 35600 | 35650 | 35600 | 123 |
| 592 | 20230906 | 092600 | 168930450 | 35600 | 35600 | 35600 | 35600 | 84 |
| 593 | 20230906 | 092500 | 165940050 | 35600 | 35650 | 35650 | 35600 | 467 |
| 594 | 20230906 | 092400 | 149308900 | 35650 | 35700 | 35700 | 35650 | 93 |
| 595 | 20230906 | 092300 | 145993400 | 35650 | 35650 | 35700 | 35650 | 40 |
| 596 | 20230906 | 092200 | 144567300 | 35650 | 35650 | 35650 | 35650 | 45 |
| 597 | 20230906 | 092100 | 142963050 | 35650 | 35700 | 35700 | 35650 | 25 |
| 598 | 20230906 | 092000 | 142070950 | 35700 | 35700 | 35750 | 35700 | 55 |
| 599 | 20230906 | 091900 | 140107350 | 35700 | 35700 | 35700 | 35700 | 30 |
| 600 | 20230906 | 091800 | 139036350 | 35650 | 35600 | 35700 | 35600 | 212 |
| 601 | 20230906 | 091700 | 131476100 | 35600 | 35700 | 35700 | 35600 | 446 |
| 602 | 20230906 | 091600 | 115573650 | 35650 | 35750 | 35750 | 35650 | 68 |
| 603 | 20230906 | 091500 | 113145650 | 35800 | 35800 | 35800 | 35750 | 61 |
| 604 | 20230906 | 091400 | 110961950 | 35800 | 35850 | 35850 | 35800 | 114 |
| 605 | 20230906 | 091300 | 106875550 | 35900 | 35900 | 35900 | 35850 | 80 |
| 606 | 20230906 | 091200 | 104004700 | 35900 | 35900 | 35950 | 35900 | 42 |
| 607 | 20230906 | 091100 | 102496800 | 35900 | 35900 | 35900 | 35900 | 67 |
| 608 | 20230906 | 091000 | 100091500 | 35950 | 35950 | 35950 | 35900 | 54 |
| 609 | 20230906 | 090900 | 98150350 | 36000 | 36000 | 36000 | 36000 | 160 |
| 610 | 20230906 | 090800 | 92390350 | 36000 | 35900 | 36050 | 35900 | 104 |
| 611 | 20230906 | 090700 | 88649400 | 35900 | 35900 | 35900 | 35900 | 157 |
| 612 | 20230906 | 090600 | 83013100 | 35900 | 35950 | 36050 | 35850 | 589 |
| 613 | 20230906 | 090500 | 61840650 | 36050 | 36000 | 36050 | 35950 | 226 |
| 614 | 20230906 | 090400 | 53706250 | 36000 | 35900 | 36000 | 35900 | 207 |
| 615 | 20230906 | 090300 | 46258050 | 35900 | 35750 | 35900 | 35750 | 201 |
| 616 | 20230906 | 090200 | 39064500 | 35650 | 35650 | 35650 | 35650 | 359 |
| 617 | 20230906 | 090100 | 26266150 | 35700 | 35750 | 35750 | 35650 | 169 |
| 618 | 20230906 | 090000 | 20233550 | 35800 | 35950 | 35950 | 35800 | 563 |