33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 3 | 20230905 | 190200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230905 | 190100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230905 | 190000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230905 | 185900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230905 | 185800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230905 | 185700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230905 | 185600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230905 | 185500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230905 | 185400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230905 | 185300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230905 | 185200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230905 | 185100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230905 | 185000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230905 | 184900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230905 | 184800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230905 | 184700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230905 | 184600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230905 | 184500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230905 | 184400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230905 | 184300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230905 | 184200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230905 | 184100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230905 | 184000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230905 | 183900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230905 | 183800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230905 | 183700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230905 | 183600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230905 | 183500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230905 | 183400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230905 | 183300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 33 | 20230905 | 183200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230905 | 183100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230905 | 183000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230905 | 182900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230905 | 182800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230905 | 182700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230905 | 182600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230905 | 182500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230905 | 182400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230905 | 182300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230905 | 182200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230905 | 182100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230905 | 182000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230905 | 181900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230905 | 181800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230905 | 181700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230905 | 181600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230905 | 181500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230905 | 181400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230905 | 181300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230905 | 181200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230905 | 181100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230905 | 181000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230905 | 180900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230905 | 180800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230905 | 180700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230905 | 180600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230905 | 180500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230905 | 180400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230905 | 180300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 63 | 20230905 | 180200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230905 | 180100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230905 | 180000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230905 | 175900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230905 | 175800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230905 | 175700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230905 | 175600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230905 | 175500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230905 | 175400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230905 | 175300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230905 | 175200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230905 | 175100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230905 | 175000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230905 | 174900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230905 | 174800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230905 | 174700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230905 | 174600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230905 | 174500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230905 | 174400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230905 | 174300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230905 | 174200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230905 | 174100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230905 | 174000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230905 | 173900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230905 | 173800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230905 | 173700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230905 | 173600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230905 | 173500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230905 | 173400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230905 | 173300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 93 | 20230905 | 173200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230905 | 173100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230905 | 173000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230905 | 172900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230905 | 172800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230905 | 172700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230905 | 172600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230905 | 172500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230905 | 172400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230905 | 172300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230905 | 172200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230905 | 172100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230905 | 172000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230905 | 171900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230905 | 171800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230905 | 171700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230905 | 171600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230905 | 171500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230905 | 171400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230905 | 171300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230905 | 171200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230905 | 171100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230905 | 171000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230905 | 170900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230905 | 170800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230905 | 170700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230905 | 170600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230905 | 170500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230905 | 170400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230905 | 170300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 123 | 20230905 | 170200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230905 | 170100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230905 | 170000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230905 | 165900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230905 | 165800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230905 | 165700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230905 | 165600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230905 | 165500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230905 | 165400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230905 | 165300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230905 | 165200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230905 | 165100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230905 | 165000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230905 | 164900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230905 | 164800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230905 | 164700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230905 | 164600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230905 | 164500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230905 | 164400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230905 | 164300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230905 | 164200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230905 | 164100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230905 | 164000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230905 | 163900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230905 | 163800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230905 | 163700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230905 | 163600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230905 | 163500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230905 | 163400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230905 | 163300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 153 | 20230905 | 163200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230905 | 163100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230905 | 163000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230905 | 162900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230905 | 162800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230905 | 162700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230905 | 162600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230905 | 162500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230905 | 162400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230905 | 162300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230905 | 162200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230905 | 162100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230905 | 162000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230905 | 161900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230905 | 161800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230905 | 161700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230905 | 161600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230905 | 161500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230905 | 161400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230905 | 161300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230905 | 161200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230905 | 161100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230905 | 161000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230905 | 160900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230905 | 160800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230905 | 160700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230905 | 160600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230905 | 160500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230905 | 160400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230905 | 160300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 183 | 20230905 | 160200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230905 | 160100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230905 | 160000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230905 | 155900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230905 | 155800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230905 | 155700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230905 | 155600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230905 | 155500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230905 | 155400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230905 | 155300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230905 | 155200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230905 | 155100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230905 | 155000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230905 | 154900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230905 | 154800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230905 | 154700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230905 | 154600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230905 | 154500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230905 | 154400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230905 | 154300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230905 | 154200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230905 | 154100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230905 | 154000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230905 | 153900 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230905 | 153800 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230905 | 153700 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230905 | 153600 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230905 | 153500 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230905 | 153400 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230905 | 153300 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 213 | 20230905 | 153200 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230905 | 153100 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230905 | 153000 | 15908568750 | 33000 | 33000 | 33000 | 33000 | 60288 |
| 216 | 20230905 | 152900 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20230905 | 152800 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230905 | 152700 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230905 | 152600 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230905 | 152500 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230905 | 152400 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20230905 | 152300 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20230905 | 152200 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20230905 | 152100 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20230905 | 152000 | 13919064750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20230905 | 151900 | 13919064750 | 33000 | 32900 | 33000 | 32900 | 671 |
| 227 | 20230905 | 151800 | 13896937300 | 32950 | 32950 | 33000 | 32900 | 764 |
| 228 | 20230905 | 151700 | 13871757900 | 32950 | 32900 | 33000 | 32900 | 887 |
| 229 | 20230905 | 151600 | 13842539000 | 32900 | 32900 | 32950 | 32900 | 536 |
| 230 | 20230905 | 151500 | 13824886150 | 32900 | 32900 | 32950 | 32900 | 253 |
| 231 | 20230905 | 151400 | 13816556050 | 32900 | 32950 | 33000 | 32900 | 1762 |
| 232 | 20230905 | 151300 | 13758500700 | 32950 | 32950 | 33000 | 32950 | 688 |
| 233 | 20230905 | 151200 | 13735823200 | 32950 | 32950 | 33000 | 32900 | 1053 |
| 234 | 20230905 | 151100 | 13701124800 | 32950 | 32950 | 33000 | 32950 | 405 |
| 235 | 20230905 | 151000 | 13687778650 | 32950 | 32950 | 33000 | 32950 | 638 |
| 236 | 20230905 | 150900 | 13666750650 | 32950 | 32950 | 33000 | 32900 | 3001 |
| 237 | 20230905 | 150800 | 13567883600 | 32950 | 32950 | 33000 | 32950 | 549 |
| 238 | 20230905 | 150700 | 13549791400 | 32950 | 32900 | 33000 | 32900 | 421 |
| 239 | 20230905 | 150600 | 13535921950 | 32950 | 32950 | 32950 | 32900 | 540 |
| 240 | 20230905 | 150500 | 13518135300 | 32950 | 32950 | 33000 | 32900 | 778 |
| 241 | 20230905 | 150400 | 13492502750 | 32950 | 32950 | 33000 | 32950 | 772 |
| 242 | 20230905 | 150300 | 13467060200 | 32950 | 32950 | 33000 | 32950 | 234 |
| 243 | 20230905 | 150200 | 13459348150 | 32950 | 32900 | 33000 | 32900 | 944 |
| 244 | 20230905 | 150100 | 13428250250 | 32900 | 32850 | 32950 | 32850 | 2500 |
| 245 | 20230905 | 150000 | 13345998300 | 32850 | 32850 | 32900 | 32850 | 1694 |
| 246 | 20230905 | 145900 | 13290342200 | 32900 | 32900 | 32950 | 32850 | 2763 |
| 247 | 20230905 | 145800 | 13199479250 | 32900 | 32950 | 33000 | 32900 | 2009 |
| 248 | 20230905 | 145700 | 13133283050 | 32950 | 32950 | 33000 | 32950 | 876 |
| 249 | 20230905 | 145600 | 13104413450 | 32950 | 32950 | 33000 | 32950 | 208 |
| 250 | 20230905 | 145500 | 13097558150 | 32950 | 32950 | 33000 | 32950 | 698 |
| 251 | 20230905 | 145400 | 13074556550 | 32950 | 32950 | 33000 | 32900 | 380 |
| 252 | 20230905 | 145300 | 13062027400 | 32900 | 32900 | 33000 | 32900 | 4681 |
| 253 | 20230905 | 145200 | 12907927900 | 32900 | 32950 | 33000 | 32900 | 2509 |
| 254 | 20230905 | 145100 | 12825259150 | 32950 | 32950 | 33000 | 32950 | 378 |
| 255 | 20230905 | 145000 | 12812800700 | 32950 | 32850 | 33000 | 32850 | 3501 |
| 256 | 20230905 | 144900 | 12697337900 | 32850 | 32900 | 32950 | 32850 | 11213 |
| 257 | 20230905 | 144800 | 12328432150 | 32900 | 32900 | 32950 | 32900 | 281 |
| 258 | 20230905 | 144700 | 12319184000 | 32900 | 32950 | 32950 | 32900 | 9157 |
| 259 | 20230905 | 144600 | 12017900850 | 32950 | 32900 | 32950 | 32900 | 5102 |
| 260 | 20230905 | 144500 | 11849960000 | 32900 | 33000 | 33000 | 32900 | 943 |
| 261 | 20230905 | 144400 | 11818913900 | 32950 | 32950 | 33000 | 32950 | 536 |
| 262 | 20230905 | 144300 | 11801246450 | 32950 | 32950 | 33000 | 32950 | 570 |
| 263 | 20230905 | 144200 | 11782460350 | 32950 | 32950 | 33000 | 32950 | 879 |
| 264 | 20230905 | 144100 | 11753490900 | 32950 | 32950 | 33000 | 32950 | 276 |
| 265 | 20230905 | 144000 | 11744391750 | 32950 | 33000 | 33000 | 32950 | 294 |
| 266 | 20230905 | 143900 | 11734702900 | 33000 | 32900 | 33000 | 32900 | 3313 |
| 267 | 20230905 | 143800 | 11625537850 | 32900 | 32900 | 32950 | 32900 | 727 |
| 268 | 20230905 | 143700 | 11601615250 | 32900 | 32950 | 33000 | 32900 | 3418 |
| 269 | 20230905 | 143600 | 11488991000 | 32950 | 32900 | 33000 | 32900 | 280 |
| 270 | 20230905 | 143500 | 11479763350 | 32900 | 32950 | 33000 | 32900 | 2619 |
| 271 | 20230905 | 143400 | 11393464250 | 33000 | 32950 | 33000 | 32950 | 476 |
| 272 | 20230905 | 143300 | 11377776350 | 32950 | 32950 | 33000 | 32950 | 684 |
| 273 | 20230905 | 143200 | 11355233500 | 32950 | 32950 | 33000 | 32950 | 242 |
| 274 | 20230905 | 143100 | 11347256700 | 32950 | 32950 | 33000 | 32900 | 1815 |
| 275 | 20230905 | 143000 | 11287455500 | 32950 | 32950 | 33000 | 32950 | 454 |
| 276 | 20230905 | 142900 | 11272487200 | 32950 | 32900 | 33000 | 32900 | 1485 |
| 277 | 20230905 | 142800 | 11223556800 | 32900 | 32950 | 33000 | 32900 | 4011 |
| 278 | 20230905 | 142700 | 11091390800 | 32950 | 32950 | 33000 | 32950 | 373 |
| 279 | 20230905 | 142600 | 11079092950 | 32950 | 32950 | 33050 | 32900 | 4019 |
| 280 | 20230905 | 142500 | 10946580700 | 32950 | 32950 | 33000 | 32950 | 763 |
| 281 | 20230905 | 142400 | 10921433600 | 32950 | 33000 | 33000 | 32950 | 633 |
| 282 | 20230905 | 142300 | 10900566200 | 32950 | 33000 | 33000 | 32950 | 1527 |
| 283 | 20230905 | 142200 | 10850250700 | 32950 | 32950 | 33000 | 32950 | 300 |
| 284 | 20230905 | 142100 | 10840360700 | 32950 | 32950 | 33000 | 32950 | 853 |
| 285 | 20230905 | 142000 | 10812242150 | 32950 | 32950 | 33000 | 32950 | 722 |
| 286 | 20230905 | 141900 | 10788444950 | 32950 | 32950 | 33000 | 32950 | 274 |
| 287 | 20230905 | 141800 | 10779413100 | 32950 | 33000 | 33000 | 32950 | 579 |
| 288 | 20230905 | 141700 | 10760331700 | 33000 | 33000 | 33050 | 33000 | 3261 |
| 289 | 20230905 | 141600 | 10652714400 | 33000 | 33050 | 33050 | 33000 | 330 |
| 290 | 20230905 | 141500 | 10641817400 | 33000 | 33000 | 33050 | 33000 | 514 |
| 291 | 20230905 | 141400 | 10624850400 | 33000 | 33000 | 33050 | 33000 | 666 |
| 292 | 20230905 | 141300 | 10602870200 | 33050 | 33000 | 33050 | 33000 | 239 |
| 293 | 20230905 | 141200 | 10594979850 | 33050 | 33000 | 33050 | 33000 | 743 |
| 294 | 20230905 | 141100 | 10570452450 | 33000 | 33050 | 33100 | 33000 | 907 |
| 295 | 20230905 | 141000 | 10540505700 | 33050 | 33050 | 33100 | 33050 | 847 |
| 296 | 20230905 | 140900 | 10512510800 | 33050 | 33050 | 33100 | 33050 | 424 |
| 297 | 20230905 | 140800 | 10498491300 | 33050 | 33100 | 33100 | 33050 | 1483 |
| 298 | 20230905 | 140700 | 10449452000 | 33050 | 33050 | 33100 | 33050 | 332 |
| 299 | 20230905 | 140600 | 10438472200 | 33050 | 33050 | 33100 | 33050 | 314 |
| 300 | 20230905 | 140500 | 10428087600 | 33100 | 33050 | 33100 | 33050 | 810 |
| 301 | 20230905 | 140400 | 10401308950 | 33100 | 33050 | 33100 | 33050 | 193 |
| 302 | 20230905 | 140300 | 10394928850 | 33050 | 33100 | 33100 | 33050 | 355 |
| 303 | 20230905 | 140200 | 10383185050 | 33050 | 33050 | 33100 | 33050 | 412 |
| 304 | 20230905 | 140100 | 10369560150 | 33050 | 33050 | 33100 | 33050 | 343 |
| 305 | 20230905 | 140000 | 10358215450 | 33050 | 33050 | 33100 | 33050 | 273 |
| 306 | 20230905 | 135900 | 10349189900 | 33050 | 33050 | 33100 | 33050 | 437 |
| 307 | 20230905 | 135800 | 10334743650 | 33050 | 33100 | 33100 | 33050 | 232 |
| 308 | 20230905 | 135700 | 10327072550 | 33050 | 33050 | 33100 | 33050 | 304 |
| 309 | 20230905 | 135600 | 10317020200 | 33050 | 33050 | 33100 | 33050 | 446 |
| 310 | 20230905 | 135500 | 10302274600 | 33050 | 33050 | 33100 | 33050 | 320 |
| 311 | 20230905 | 135400 | 10291694350 | 33050 | 33050 | 33100 | 33050 | 399 |
| 312 | 20230905 | 135300 | 10278506400 | 33050 | 33050 | 33100 | 33050 | 413 |
| 313 | 20230905 | 135200 | 10264844950 | 33050 | 33050 | 33100 | 33050 | 402 |
| 314 | 20230905 | 135100 | 10251556650 | 33100 | 33050 | 33100 | 33050 | 263 |
| 315 | 20230905 | 135000 | 10242862900 | 33050 | 33000 | 33100 | 33000 | 528 |
| 316 | 20230905 | 134900 | 10225411050 | 33000 | 33000 | 33050 | 33000 | 383 |
| 317 | 20230905 | 134800 | 10212764450 | 33000 | 33050 | 33050 | 33000 | 255 |
| 318 | 20230905 | 134700 | 10204345700 | 33050 | 33000 | 33100 | 33000 | 600 |
| 319 | 20230905 | 134600 | 10184519150 | 33000 | 33050 | 33050 | 33000 | 493 |
| 320 | 20230905 | 134500 | 10168239800 | 33000 | 33050 | 33050 | 33000 | 250 |
| 321 | 20230905 | 134400 | 10159987150 | 33050 | 33050 | 33100 | 33000 | 359 |
| 322 | 20230905 | 134300 | 10148121300 | 33000 | 33050 | 33100 | 33000 | 571 |
| 323 | 20230905 | 134200 | 10129252950 | 33050 | 33050 | 33100 | 33050 | 723 |
| 324 | 20230905 | 134100 | 10105352150 | 33100 | 33100 | 33100 | 33050 | 267 |
| 325 | 20230905 | 134000 | 10096522100 | 33050 | 33050 | 33100 | 33050 | 457 |
| 326 | 20230905 | 133900 | 10081414750 | 33050 | 33100 | 33100 | 33050 | 242 |
| 327 | 20230905 | 133800 | 10073414600 | 33050 | 33050 | 33100 | 33000 | 312 |
| 328 | 20230905 | 133700 | 10063096950 | 33050 | 33100 | 33150 | 33000 | 3636 |
| 329 | 20230905 | 133600 | 9942951400 | 33100 | 33100 | 33150 | 33100 | 208 |
| 330 | 20230905 | 133500 | 9936064150 | 33100 | 33050 | 33150 | 33050 | 576 |
| 331 | 20230905 | 133400 | 9916999350 | 33050 | 33100 | 33150 | 33050 | 1661 |
| 332 | 20230905 | 133300 | 9862025150 | 33100 | 33100 | 33150 | 33050 | 3270 |
| 333 | 20230905 | 133200 | 9753791250 | 33050 | 33050 | 33100 | 33050 | 460 |
| 334 | 20230905 | 133100 | 9738585800 | 33050 | 33100 | 33100 | 33050 | 643 |
| 335 | 20230905 | 133000 | 9717325400 | 33050 | 33100 | 33100 | 33050 | 283 |
| 336 | 20230905 | 132900 | 9707967150 | 33050 | 33100 | 33100 | 33050 | 504 |
| 337 | 20230905 | 132800 | 9691307800 | 33100 | 33100 | 33150 | 33050 | 1327 |
| 338 | 20230905 | 132700 | 9647380450 | 33100 | 33100 | 33150 | 33100 | 555 |
| 339 | 20230905 | 132600 | 9628991750 | 33100 | 33100 | 33150 | 33100 | 288 |
| 340 | 20230905 | 132500 | 9619451700 | 33100 | 33100 | 33150 | 33100 | 228 |
| 341 | 20230905 | 132400 | 9611899900 | 33100 | 33100 | 33150 | 33100 | 223 |
| 342 | 20230905 | 132300 | 9604515600 | 33100 | 33050 | 33150 | 33050 | 2064 |
| 343 | 20230905 | 132200 | 9536202050 | 33100 | 33050 | 33100 | 33050 | 271 |
| 344 | 20230905 | 132100 | 9527240350 | 33050 | 33100 | 33100 | 33050 | 209 |
| 345 | 20230905 | 132000 | 9520328800 | 33050 | 33000 | 33100 | 33000 | 396 |
| 346 | 20230905 | 131900 | 9507238100 | 33050 | 33050 | 33100 | 33000 | 910 |
| 347 | 20230905 | 131800 | 9477163400 | 33050 | 33050 | 33100 | 33050 | 338 |
| 348 | 20230905 | 131700 | 9465988050 | 33100 | 33050 | 33100 | 33050 | 248 |
| 349 | 20230905 | 131600 | 9457787050 | 33050 | 33050 | 33100 | 33050 | 202 |
| 350 | 20230905 | 131500 | 9451107750 | 33100 | 33100 | 33150 | 33050 | 711 |
| 351 | 20230905 | 131400 | 9427575950 | 33100 | 33150 | 33150 | 33100 | 631 |
| 352 | 20230905 | 131300 | 9406683850 | 33100 | 33050 | 33150 | 33050 | 1772 |
| 353 | 20230905 | 131200 | 9348032550 | 33050 | 33000 | 33100 | 33000 | 1811 |
| 354 | 20230905 | 131100 | 9288159300 | 33050 | 33000 | 33050 | 33000 | 560 |
| 355 | 20230905 | 131000 | 9269657500 | 33000 | 33000 | 33050 | 33000 | 208 |
| 356 | 20230905 | 130900 | 9262791050 | 33000 | 33000 | 33050 | 33000 | 271 |
| 357 | 20230905 | 130800 | 9253844500 | 33050 | 33000 | 33050 | 33000 | 254 |
| 358 | 20230905 | 130700 | 9245454850 | 33050 | 33000 | 33050 | 33000 | 303 |
| 359 | 20230905 | 130600 | 9235449700 | 33000 | 33050 | 33100 | 33000 | 620 |
| 360 | 20230905 | 130500 | 9214961950 | 33050 | 33000 | 33100 | 33000 | 165 |
| 361 | 20230905 | 130400 | 9209507900 | 33050 | 33000 | 33100 | 33000 | 733 |
| 362 | 20230905 | 130300 | 9185279550 | 33000 | 33000 | 33100 | 33000 | 625 |
| 363 | 20230905 | 130200 | 9164623300 | 33050 | 33000 | 33050 | 33000 | 567 |
| 364 | 20230905 | 130100 | 9145890600 | 33000 | 33000 | 33050 | 33000 | 257 |
| 365 | 20230905 | 130000 | 9137403800 | 33000 | 33000 | 33050 | 33000 | 287 |
| 366 | 20230905 | 125900 | 9127926050 | 33000 | 33000 | 33050 | 33000 | 182 |
| 367 | 20230905 | 125800 | 9121918000 | 33000 | 33000 | 33050 | 33000 | 256 |
| 368 | 20230905 | 125700 | 9113463900 | 33000 | 33000 | 33050 | 33000 | 179 |
| 369 | 20230905 | 125600 | 9107555400 | 33050 | 33000 | 33050 | 32950 | 1013 |
| 370 | 20230905 | 125500 | 9074103000 | 33000 | 33000 | 33050 | 33000 | 418 |
| 371 | 20230905 | 125400 | 9060305600 | 33000 | 33000 | 33050 | 33000 | 1211 |
| 372 | 20230905 | 125300 | 9020339050 | 33000 | 33000 | 33050 | 33000 | 296 |
| 373 | 20230905 | 125200 | 9010563550 | 33000 | 33000 | 33050 | 33000 | 267 |
| 374 | 20230905 | 125100 | 9001747200 | 33000 | 33000 | 33050 | 33000 | 159 |
| 375 | 20230905 | 125000 | 8996495800 | 33000 | 33050 | 33050 | 33000 | 258 |
| 376 | 20230905 | 124900 | 8987977700 | 33000 | 33050 | 33050 | 33000 | 265 |
| 377 | 20230905 | 124800 | 8979226550 | 33050 | 33000 | 33050 | 33000 | 162 |
| 378 | 20230905 | 124700 | 8973876750 | 33000 | 33000 | 33050 | 33000 | 448 |
| 379 | 20230905 | 124600 | 8959089900 | 33000 | 33000 | 33050 | 33000 | 176 |
| 380 | 20230905 | 124500 | 8953279500 | 33000 | 33000 | 33050 | 33000 | 347 |
| 381 | 20230905 | 124400 | 8941819550 | 33000 | 33000 | 33050 | 33000 | 215 |
| 382 | 20230905 | 124300 | 8934721900 | 33000 | 32950 | 33050 | 32950 | 2621 |
| 383 | 20230905 | 124200 | 8848170250 | 32950 | 33000 | 33000 | 32900 | 1244 |
| 384 | 20230905 | 124100 | 8807175100 | 32950 | 32950 | 33000 | 32950 | 269 |
| 385 | 20230905 | 124000 | 8798305900 | 32950 | 32950 | 33000 | 32950 | 701 |
| 386 | 20230905 | 123900 | 8775205700 | 32950 | 32950 | 33000 | 32950 | 235 |
| 387 | 20230905 | 123800 | 8767456950 | 32950 | 32950 | 33000 | 32950 | 251 |
| 388 | 20230905 | 123700 | 8759180050 | 32950 | 33000 | 33050 | 32950 | 1281 |
| 389 | 20230905 | 123600 | 8716918300 | 33000 | 33000 | 33050 | 33000 | 728 |
| 390 | 20230905 | 123500 | 8692887850 | 33000 | 33000 | 33050 | 33000 | 596 |
| 391 | 20230905 | 123400 | 8673218500 | 33000 | 33000 | 33100 | 32950 | 5660 |
| 392 | 20230905 | 123300 | 8486188350 | 32950 | 32950 | 33000 | 32950 | 1501 |
| 393 | 20230905 | 123200 | 8436712300 | 32950 | 32950 | 33000 | 32950 | 409 |
| 394 | 20230905 | 123100 | 8423233000 | 33000 | 32950 | 33000 | 32950 | 235 |
| 395 | 20230905 | 123000 | 8415485600 | 32950 | 32950 | 33000 | 32950 | 328 |
| 396 | 20230905 | 122900 | 8404669450 | 32950 | 32950 | 33000 | 32950 | 266 |
| 397 | 20230905 | 122800 | 8395898400 | 33000 | 32950 | 33000 | 32950 | 486 |
| 398 | 20230905 | 122700 | 8379881700 | 32950 | 32950 | 33000 | 32950 | 238 |
| 399 | 20230905 | 122600 | 8372035150 | 33000 | 33000 | 33000 | 32950 | 376 |
| 400 | 20230905 | 122500 | 8359631850 | 33000 | 33000 | 33050 | 33000 | 837 |
| 401 | 20230905 | 122400 | 8332009550 | 33000 | 33000 | 33050 | 33000 | 186 |
| 402 | 20230905 | 122300 | 8325867300 | 33000 | 33000 | 33050 | 33000 | 177 |
| 403 | 20230905 | 122200 | 8320022250 | 33050 | 33000 | 33050 | 33000 | 1059 |
| 404 | 20230905 | 122100 | 8285068450 | 32950 | 33000 | 33000 | 32950 | 339 |
| 405 | 20230905 | 122000 | 8273888400 | 33000 | 32950 | 33000 | 32950 | 217 |
| 406 | 20230905 | 121900 | 8266734200 | 32950 | 32950 | 33000 | 32950 | 354 |
| 407 | 20230905 | 121800 | 8255062200 | 32950 | 33000 | 33000 | 32950 | 652 |
| 408 | 20230905 | 121700 | 8233555950 | 32950 | 32950 | 33000 | 32950 | 294 |
| 409 | 20230905 | 121600 | 8223866800 | 32950 | 32950 | 33000 | 32950 | 184 |
| 410 | 20230905 | 121500 | 8217800300 | 32950 | 32950 | 33000 | 32950 | 699 |
| 411 | 20230905 | 121400 | 8194760750 | 33000 | 32950 | 33000 | 32950 | 301 |
| 412 | 20230905 | 121300 | 8184839600 | 32950 | 32950 | 33000 | 32950 | 185 |
| 413 | 20230905 | 121200 | 8178739300 | 33000 | 33000 | 33000 | 32950 | 266 |
| 414 | 20230905 | 121100 | 8169971550 | 32950 | 32950 | 33000 | 32950 | 288 |
| 415 | 20230905 | 121000 | 8160474000 | 32950 | 32950 | 33000 | 32950 | 333 |
| 416 | 20230905 | 120900 | 8149492450 | 32950 | 32950 | 33000 | 32950 | 154 |
| 417 | 20230905 | 120800 | 8144415700 | 32950 | 32950 | 33000 | 32950 | 238 |
| 418 | 20230905 | 120700 | 8136570050 | 32950 | 32950 | 33000 | 32950 | 399 |
| 419 | 20230905 | 120600 | 8123409250 | 32950 | 32950 | 33000 | 32950 | 164 |
| 420 | 20230905 | 120500 | 8118003250 | 32950 | 32950 | 33000 | 32950 | 356 |
| 421 | 20230905 | 120400 | 8106268450 | 32950 | 33000 | 33000 | 32950 | 270 |
| 422 | 20230905 | 120300 | 8097364150 | 33000 | 32950 | 33000 | 32950 | 729 |
| 423 | 20230905 | 120200 | 8073340100 | 32950 | 32950 | 33000 | 32950 | 242 |
| 424 | 20230905 | 120100 | 8065361400 | 33000 | 33000 | 33000 | 32950 | 529 |
| 425 | 20230905 | 120000 | 8047919700 | 32950 | 32950 | 33000 | 32950 | 691 |
| 426 | 20230905 | 115900 | 8025128600 | 32950 | 32950 | 33000 | 32950 | 165 |
| 427 | 20230905 | 115800 | 8019686750 | 32950 | 33000 | 33000 | 32950 | 205 |
| 428 | 20230905 | 115700 | 8012929750 | 32950 | 33000 | 33000 | 32950 | 417 |
| 429 | 20230905 | 115600 | 7999179150 | 32950 | 32950 | 33000 | 32950 | 254 |
| 430 | 20230905 | 115500 | 7990803250 | 32950 | 32950 | 33000 | 32950 | 226 |
| 431 | 20230905 | 115400 | 7983353350 | 32950 | 32950 | 33000 | 32950 | 213 |
| 432 | 20230905 | 115300 | 7976331700 | 32950 | 32950 | 33000 | 32950 | 212 |
| 433 | 20230905 | 115200 | 7969342550 | 32950 | 32950 | 33000 | 32950 | 404 |
| 434 | 20230905 | 115100 | 7956017000 | 33000 | 33000 | 33050 | 32950 | 242 |
| 435 | 20230905 | 115000 | 7948031600 | 32950 | 33000 | 33050 | 32900 | 522 |
| 436 | 20230905 | 114900 | 7930824700 | 32950 | 32950 | 33000 | 32900 | 1024 |
| 437 | 20230905 | 114800 | 7897110600 | 32950 | 32950 | 33000 | 32900 | 730 |
| 438 | 20230905 | 114700 | 7873036650 | 32950 | 32950 | 33000 | 32950 | 456 |
| 439 | 20230905 | 114600 | 7858005850 | 32950 | 32950 | 33000 | 32950 | 197 |
| 440 | 20230905 | 114500 | 7851509950 | 33000 | 32950 | 33050 | 32950 | 677 |
| 441 | 20230905 | 114400 | 7829169900 | 32950 | 32950 | 33000 | 32950 | 277 |
| 442 | 20230905 | 114300 | 7820036150 | 32950 | 32950 | 33000 | 32900 | 335 |
| 443 | 20230905 | 114200 | 7809000300 | 32950 | 32900 | 32950 | 32900 | 315 |
| 444 | 20230905 | 114100 | 7798628550 | 32900 | 32950 | 33000 | 32900 | 302 |
| 445 | 20230905 | 114000 | 7788677450 | 32950 | 32950 | 33000 | 32950 | 327 |
| 446 | 20230905 | 113900 | 7777900300 | 32950 | 32950 | 33000 | 32950 | 266 |
| 447 | 20230905 | 113800 | 7769129250 | 32950 | 32950 | 33000 | 32950 | 205 |
| 448 | 20230905 | 113700 | 7762370250 | 32950 | 32950 | 33050 | 32950 | 297 |
| 449 | 20230905 | 113600 | 7752576300 | 32950 | 32900 | 33000 | 32900 | 214 |
| 450 | 20230905 | 113500 | 7745529050 | 32900 | 32950 | 33000 | 32900 | 305 |
| 451 | 20230905 | 113400 | 7735479300 | 32950 | 32950 | 33000 | 32950 | 109 |
| 452 | 20230905 | 113300 | 7731886150 | 32950 | 32950 | 33000 | 32900 | 503 |
| 453 | 20230905 | 113200 | 7715314900 | 32950 | 32950 | 33050 | 32950 | 234 |
| 454 | 20230905 | 113100 | 7707601450 | 32950 | 32950 | 33050 | 32900 | 2222 |
| 455 | 20230905 | 113000 | 7634376850 | 32950 | 32950 | 33000 | 32950 | 257 |
| 456 | 20230905 | 112900 | 7625906450 | 33000 | 32950 | 33000 | 32950 | 247 |
| 457 | 20230905 | 112800 | 7617760200 | 32950 | 32950 | 33000 | 32950 | 381 |
| 458 | 20230905 | 112700 | 7605199300 | 32950 | 32950 | 33000 | 32950 | 273 |
| 459 | 20230905 | 112600 | 7596201150 | 32950 | 32950 | 33000 | 32950 | 646 |
| 460 | 20230905 | 112500 | 7574910800 | 32950 | 32950 | 33000 | 32950 | 260 |
| 461 | 20230905 | 112400 | 7566337700 | 33000 | 32950 | 33000 | 32950 | 163 |
| 462 | 20230905 | 112300 | 7560965350 | 32950 | 32950 | 33000 | 32950 | 218 |
| 463 | 20230905 | 112200 | 7553779500 | 32950 | 33000 | 33000 | 32950 | 466 |
| 464 | 20230905 | 112100 | 7538409950 | 32950 | 33000 | 33050 | 32950 | 564 |
| 465 | 20230905 | 112000 | 7519796000 | 33050 | 33100 | 33100 | 33050 | 890 |
| 466 | 20230905 | 111900 | 7490377950 | 33050 | 33050 | 33100 | 33050 | 150 |
| 467 | 20230905 | 111800 | 7485418050 | 33050 | 33000 | 33100 | 33000 | 634 |
| 468 | 20230905 | 111700 | 7464470900 | 33050 | 33000 | 33100 | 33000 | 694 |
| 469 | 20230905 | 111600 | 7441540100 | 33000 | 33000 | 33050 | 33000 | 374 |
| 470 | 20230905 | 111500 | 7429196050 | 33000 | 33050 | 33050 | 33000 | 1276 |
| 471 | 20230905 | 111400 | 7387082750 | 33000 | 33000 | 33050 | 33000 | 211 |
| 472 | 20230905 | 111300 | 7380114000 | 33000 | 33000 | 33050 | 33000 | 212 |
| 473 | 20230905 | 111200 | 7373115300 | 33050 | 33050 | 33100 | 33000 | 591 |
| 474 | 20230905 | 111100 | 7353583850 | 33050 | 33050 | 33150 | 33050 | 224 |
| 475 | 20230905 | 111000 | 7346168900 | 33100 | 33100 | 33150 | 33050 | 610 |
| 476 | 20230905 | 110900 | 7325990450 | 33100 | 33000 | 33100 | 33000 | 585 |
| 477 | 20230905 | 110800 | 7306658200 | 33000 | 33050 | 33100 | 33000 | 2102 |
| 478 | 20230905 | 110700 | 7237287150 | 33100 | 33100 | 33100 | 33050 | 3718 |
| 479 | 20230905 | 110600 | 7114373250 | 33100 | 33050 | 33100 | 33050 | 387 |
| 480 | 20230905 | 110500 | 7101576550 | 33050 | 33050 | 33100 | 33050 | 104 |
| 481 | 20230905 | 110400 | 7098136450 | 33050 | 33050 | 33100 | 33000 | 1049 |
| 482 | 20230905 | 110300 | 7063465350 | 33100 | 33100 | 33150 | 33050 | 351 |
| 483 | 20230905 | 110200 | 7051854400 | 33100 | 33100 | 33150 | 33100 | 1198 |
| 484 | 20230905 | 110100 | 7012194750 | 33150 | 33050 | 33150 | 33050 | 2442 |
| 485 | 20230905 | 110000 | 6931418150 | 33050 | 33000 | 33050 | 32950 | 4293 |
| 486 | 20230905 | 105900 | 6789646200 | 32950 | 32950 | 33000 | 32950 | 319 |
| 487 | 20230905 | 105800 | 6779126650 | 32950 | 33000 | 33000 | 32950 | 164 |
| 488 | 20230905 | 105700 | 6773720300 | 33000 | 32950 | 33000 | 32950 | 118 |
| 489 | 20230905 | 105600 | 6769829500 | 32950 | 32950 | 33000 | 32950 | 219 |
| 490 | 20230905 | 105500 | 6762607550 | 32950 | 33000 | 33000 | 32950 | 241 |
| 491 | 20230905 | 105400 | 6754658800 | 32950 | 33000 | 33000 | 32950 | 103 |
| 492 | 20230905 | 105300 | 6751263750 | 32950 | 33000 | 33000 | 32950 | 297 |
| 493 | 20230905 | 105200 | 6741466850 | 32950 | 32950 | 33000 | 32950 | 230 |
| 494 | 20230905 | 105100 | 6733880900 | 33000 | 32950 | 33000 | 32950 | 119 |
| 495 | 20230905 | 105000 | 6729956750 | 32950 | 33000 | 33000 | 32950 | 179 |
| 496 | 20230905 | 104900 | 6724053250 | 33000 | 32950 | 33000 | 32950 | 39 |
| 497 | 20230905 | 104800 | 6722766850 | 33000 | 33000 | 33050 | 32950 | 1058 |
| 498 | 20230905 | 104700 | 6687850050 | 33000 | 33000 | 33050 | 33000 | 1546 |
| 499 | 20230905 | 104600 | 6636828750 | 33000 | 33000 | 33050 | 32950 | 1592 |
| 500 | 20230905 | 104500 | 6584292750 | 33050 | 33000 | 33050 | 33000 | 502 |
| 501 | 20230905 | 104400 | 6567722250 | 33050 | 33050 | 33050 | 33000 | 161 |
| 502 | 20230905 | 104300 | 6562403850 | 33050 | 33050 | 33100 | 33000 | 490 |
| 503 | 20230905 | 104200 | 6546205100 | 33100 | 33000 | 33100 | 33000 | 1308 |
| 504 | 20230905 | 104100 | 6502976900 | 33000 | 33000 | 33100 | 33000 | 198 |
| 505 | 20230905 | 104000 | 6496433600 | 33050 | 33000 | 33050 | 33000 | 394 |
| 506 | 20230905 | 103900 | 6483415450 | 33000 | 33000 | 33050 | 33000 | 110 |
| 507 | 20230905 | 103800 | 6479783150 | 33000 | 33050 | 33050 | 33000 | 247 |
| 508 | 20230905 | 103700 | 6471621550 | 33100 | 33100 | 33100 | 33050 | 707 |
| 509 | 20230905 | 103600 | 6448247000 | 33100 | 33100 | 33100 | 33050 | 105 |
| 510 | 20230905 | 103500 | 6444774000 | 33050 | 33100 | 33100 | 33050 | 116 |
| 511 | 20230905 | 103400 | 6440938250 | 33050 | 33100 | 33150 | 33000 | 1607 |
| 512 | 20230905 | 103300 | 6387771200 | 33100 | 33100 | 33150 | 33100 | 219 |
| 513 | 20230905 | 103200 | 6380514350 | 33150 | 33150 | 33150 | 33100 | 143 |
| 514 | 20230905 | 103100 | 6375775650 | 33100 | 33150 | 33200 | 33100 | 1036 |
| 515 | 20230905 | 103000 | 6341434650 | 33100 | 33050 | 33150 | 33050 | 1043 |
| 516 | 20230905 | 102900 | 6306911100 | 33100 | 33100 | 33100 | 33050 | 223 |
| 517 | 20230905 | 102800 | 6299533400 | 33050 | 33050 | 33100 | 33050 | 262 |
| 518 | 20230905 | 102700 | 6290871250 | 33050 | 33000 | 33100 | 33000 | 620 |
| 519 | 20230905 | 102600 | 6270379850 | 33000 | 33050 | 33050 | 33000 | 936 |
| 520 | 20230905 | 102500 | 6239488100 | 33000 | 33100 | 33100 | 33000 | 3192 |
| 521 | 20230905 | 102400 | 6133987500 | 33100 | 33150 | 33150 | 33050 | 1236 |
| 522 | 20230905 | 102300 | 6093072150 | 33150 | 33150 | 33150 | 33100 | 115 |
| 523 | 20230905 | 102200 | 6089262650 | 33100 | 33100 | 33150 | 33100 | 157 |
| 524 | 20230905 | 102100 | 6084064550 | 33150 | 33100 | 33150 | 33050 | 663 |
| 525 | 20230905 | 102000 | 6062120450 | 33050 | 33150 | 33150 | 33000 | 2442 |
| 526 | 20230905 | 101900 | 5981308000 | 33100 | 33100 | 33200 | 33100 | 3970 |
| 527 | 20230905 | 101800 | 5849629900 | 33150 | 33050 | 33150 | 33050 | 579 |
| 528 | 20230905 | 101700 | 5830469350 | 33050 | 33050 | 33100 | 33000 | 1191 |
| 529 | 20230905 | 101600 | 5791061650 | 33050 | 33100 | 33100 | 33000 | 677 |
| 530 | 20230905 | 101500 | 5768685950 | 33100 | 33000 | 33150 | 33000 | 7310 |
| 531 | 20230905 | 101400 | 5526928600 | 33000 | 32950 | 33000 | 32950 | 260 |
| 532 | 20230905 | 101300 | 5518353650 | 33000 | 33000 | 33000 | 32950 | 429 |
| 533 | 20230905 | 101200 | 5504209850 | 33000 | 33050 | 33050 | 32950 | 2295 |
| 534 | 20230905 | 101100 | 5428504550 | 33050 | 33050 | 33050 | 33000 | 148 |
| 535 | 20230905 | 101000 | 5423615500 | 33050 | 33050 | 33050 | 33000 | 155 |
| 536 | 20230905 | 100900 | 5418493600 | 33050 | 33050 | 33100 | 33000 | 1408 |
| 537 | 20230905 | 100800 | 5371960150 | 33000 | 33000 | 33050 | 32950 | 3872 |
| 538 | 20230905 | 100700 | 5244134900 | 33050 | 33000 | 33050 | 32950 | 750 |
| 539 | 20230905 | 100600 | 5219385150 | 33000 | 33000 | 33050 | 33000 | 958 |
| 540 | 20230905 | 100500 | 5187759350 | 33050 | 33050 | 33050 | 33000 | 1743 |
| 541 | 20230905 | 100400 | 5130205400 | 33100 | 33050 | 33100 | 33050 | 431 |
| 542 | 20230905 | 100300 | 5115957000 | 33100 | 33100 | 33100 | 33050 | 392 |
| 543 | 20230905 | 100200 | 5102983800 | 33100 | 33050 | 33100 | 33050 | 400 |
| 544 | 20230905 | 100100 | 5089745100 | 33100 | 33050 | 33100 | 33000 | 1022 |
| 545 | 20230905 | 100000 | 5055979900 | 33050 | 33050 | 33100 | 33000 | 660 |
| 546 | 20230905 | 095900 | 5034164700 | 33100 | 32950 | 33100 | 32950 | 5855 |
| 547 | 20230905 | 095800 | 4840877750 | 32950 | 32900 | 33000 | 32900 | 2678 |
| 548 | 20230905 | 095700 | 4752680650 | 32900 | 32900 | 32900 | 32900 | 426 |
| 549 | 20230905 | 095600 | 4738665250 | 32900 | 32950 | 33000 | 32900 | 742 |
| 550 | 20230905 | 095500 | 4714223750 | 32950 | 32950 | 33000 | 32900 | 1335 |
| 551 | 20230905 | 095400 | 4670236950 | 32950 | 32950 | 33000 | 32950 | 166 |
| 552 | 20230905 | 095300 | 4664767100 | 32950 | 32900 | 33000 | 32850 | 1228 |
| 553 | 20230905 | 095200 | 4624321900 | 32900 | 32900 | 32950 | 32900 | 379 |
| 554 | 20230905 | 095100 | 4611848650 | 32900 | 32900 | 32950 | 32900 | 852 |
| 555 | 20230905 | 095000 | 4583817550 | 32900 | 32800 | 32950 | 32800 | 4018 |
| 556 | 20230905 | 094900 | 4451627750 | 32850 | 32800 | 32900 | 32800 | 812 |
| 557 | 20230905 | 094800 | 4424955450 | 32800 | 32800 | 32850 | 32800 | 351 |
| 558 | 20230905 | 094700 | 4413442600 | 32800 | 32800 | 32850 | 32750 | 765 |
| 559 | 20230905 | 094600 | 4388343600 | 32800 | 32700 | 32800 | 32700 | 808 |
| 560 | 20230905 | 094500 | 4361875050 | 32750 | 32850 | 32850 | 32700 | 6253 |
| 561 | 20230905 | 094400 | 4157081750 | 32800 | 32800 | 32850 | 32800 | 133 |
| 562 | 20230905 | 094300 | 4152719000 | 32850 | 32800 | 32850 | 32800 | 46 |
| 563 | 20230905 | 094200 | 4151209750 | 32800 | 32850 | 32850 | 32800 | 603 |
| 564 | 20230905 | 094100 | 4131429450 | 32800 | 32850 | 32900 | 32800 | 1605 |
| 565 | 20230905 | 094000 | 4078705000 | 32850 | 32800 | 32850 | 32800 | 1214 |
| 566 | 20230905 | 093900 | 4038840300 | 32800 | 32800 | 32800 | 32750 | 1189 |
| 567 | 20230905 | 093800 | 3999841400 | 32800 | 32800 | 32900 | 32800 | 1137 |
| 568 | 20230905 | 093700 | 3962485550 | 32850 | 32800 | 32850 | 32800 | 559 |
| 569 | 20230905 | 093600 | 3944123600 | 32850 | 32800 | 32850 | 32750 | 1388 |
| 570 | 20230905 | 093500 | 3898597300 | 32800 | 32800 | 32850 | 32800 | 2617 |
| 571 | 20230905 | 093400 | 3812701350 | 32800 | 32800 | 32850 | 32800 | 192 |
| 572 | 20230905 | 093300 | 3806397050 | 32850 | 32800 | 32850 | 32800 | 1123 |
| 573 | 20230905 | 093200 | 3769532700 | 32800 | 32800 | 32900 | 32800 | 675 |
| 574 | 20230905 | 093100 | 3747362700 | 32800 | 32650 | 32800 | 32650 | 3444 |
| 575 | 20230905 | 093000 | 3634551400 | 32650 | 32600 | 32700 | 32600 | 1355 |
| 576 | 20230905 | 092900 | 3590314950 | 32650 | 32600 | 32650 | 32600 | 1928 |
| 577 | 20230905 | 092800 | 3527404500 | 32600 | 32650 | 32650 | 32550 | 9715 |
| 578 | 20230905 | 092700 | 3210683500 | 32650 | 32650 | 32700 | 32600 | 3869 |
| 579 | 20230905 | 092600 | 3084317950 | 32650 | 32750 | 32800 | 32600 | 16129 |
| 580 | 20230905 | 092500 | 2557113050 | 32800 | 32800 | 32800 | 32750 | 2399 |
| 581 | 20230905 | 092400 | 2478465450 | 32800 | 32900 | 32900 | 32800 | 2473 |
| 582 | 20230905 | 092300 | 2397313850 | 32900 | 32850 | 32900 | 32800 | 5751 |
| 583 | 20230905 | 092200 | 2208422400 | 32900 | 32850 | 32900 | 32850 | 596 |
| 584 | 20230905 | 092100 | 2188842150 | 32900 | 32900 | 32900 | 32850 | 738 |
| 585 | 20230905 | 092000 | 2164580100 | 32900 | 32900 | 32900 | 32850 | 1993 |
| 586 | 20230905 | 091900 | 2099025650 | 32900 | 32900 | 32950 | 32900 | 1540 |
| 587 | 20230905 | 091800 | 2048357650 | 32950 | 32900 | 32950 | 32900 | 1117 |
| 588 | 20230905 | 091700 | 2011607300 | 32900 | 33000 | 33050 | 32850 | 4002 |
| 589 | 20230905 | 091600 | 1879793650 | 33000 | 32900 | 33050 | 32900 | 5596 |
| 590 | 20230905 | 091500 | 1695469300 | 32900 | 32900 | 32900 | 32850 | 3295 |
| 591 | 20230905 | 091400 | 1587224050 | 32900 | 32850 | 32900 | 32850 | 225 |
| 592 | 20230905 | 091300 | 1579828350 | 32850 | 32850 | 32900 | 32850 | 1025 |
| 593 | 20230905 | 091200 | 1546127200 | 32850 | 32900 | 32900 | 32850 | 1150 |
| 594 | 20230905 | 091100 | 1508337750 | 32900 | 32900 | 32900 | 32850 | 1452 |
| 595 | 20230905 | 091000 | 1460633500 | 32900 | 32900 | 32900 | 32850 | 312 |
| 596 | 20230905 | 090900 | 1450374550 | 32850 | 32900 | 32950 | 32850 | 1975 |
| 597 | 20230905 | 090800 | 1385423500 | 32900 | 32950 | 32950 | 32900 | 2748 |
| 598 | 20230905 | 090700 | 1295000600 | 32950 | 33000 | 33000 | 32900 | 3962 |
| 599 | 20230905 | 090600 | 1164457200 | 33000 | 33000 | 33000 | 32950 | 1890 |
| 600 | 20230905 | 090500 | 1102095450 | 32950 | 33000 | 33000 | 32950 | 2185 |
| 601 | 20230905 | 090400 | 1030028800 | 33000 | 33000 | 33050 | 32950 | 2880 |
| 602 | 20230905 | 090300 | 935001950 | 33000 | 33150 | 33150 | 32900 | 11998 |
| 603 | 20230905 | 090200 | 538706650 | 33100 | 33100 | 33200 | 33100 | 2574 |
| 604 | 20230905 | 090100 | 453405700 | 33150 | 33250 | 33300 | 33100 | 7615 |
| 605 | 20230905 | 090000 | 200693950 | 33250 | 33200 | 33300 | 33200 | 6038 |