32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 3 | 20230908 | 190300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20230908 | 190200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20230908 | 190100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20230908 | 190000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20230908 | 185900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20230908 | 185800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20230908 | 185700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20230908 | 185600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20230908 | 185500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20230908 | 185400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20230908 | 185300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20230908 | 185200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20230908 | 185100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20230908 | 185000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20230908 | 184900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20230908 | 184800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20230908 | 184700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20230908 | 184600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20230908 | 184500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20230908 | 184400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20230908 | 184300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20230908 | 184200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20230908 | 184100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20230908 | 184000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20230908 | 183900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20230908 | 183800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20230908 | 183700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20230908 | 183600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20230908 | 183500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20230908 | 183400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 33 | 20230908 | 183300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20230908 | 183200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20230908 | 183100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20230908 | 183000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20230908 | 182900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20230908 | 182800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20230908 | 182700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20230908 | 182600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20230908 | 182500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20230908 | 182400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20230908 | 182300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20230908 | 182200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20230908 | 182100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20230908 | 182000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20230908 | 181900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20230908 | 181800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20230908 | 181700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20230908 | 181600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20230908 | 181500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20230908 | 181400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20230908 | 181300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20230908 | 181200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20230908 | 181100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20230908 | 181000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20230908 | 180900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20230908 | 180800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20230908 | 180700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20230908 | 180600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20230908 | 180500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20230908 | 180400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 63 | 20230908 | 180300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20230908 | 180200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20230908 | 180100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20230908 | 180000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20230908 | 175900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20230908 | 175800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20230908 | 175700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20230908 | 175600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20230908 | 175500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20230908 | 175400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20230908 | 175300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20230908 | 175200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20230908 | 175100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20230908 | 175000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20230908 | 174900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20230908 | 174800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20230908 | 174700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20230908 | 174600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20230908 | 174500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20230908 | 174400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20230908 | 174300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20230908 | 174200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20230908 | 174100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20230908 | 174000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20230908 | 173900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20230908 | 173800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20230908 | 173700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20230908 | 173600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20230908 | 173500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20230908 | 173400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 93 | 20230908 | 173300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20230908 | 173200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20230908 | 173100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20230908 | 173000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20230908 | 172900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20230908 | 172800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20230908 | 172700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20230908 | 172600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20230908 | 172500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20230908 | 172400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20230908 | 172300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20230908 | 172200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20230908 | 172100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20230908 | 172000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20230908 | 171900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20230908 | 171800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20230908 | 171700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20230908 | 171600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20230908 | 171500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20230908 | 171400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20230908 | 171300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20230908 | 171200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20230908 | 171100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20230908 | 171000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20230908 | 170900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20230908 | 170800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20230908 | 170700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20230908 | 170600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20230908 | 170500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20230908 | 170400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 123 | 20230908 | 170300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20230908 | 170200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20230908 | 170100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20230908 | 170000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20230908 | 165900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20230908 | 165800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20230908 | 165700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20230908 | 165600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20230908 | 165500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20230908 | 165400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20230908 | 165300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20230908 | 165200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20230908 | 165100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20230908 | 165000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20230908 | 164900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20230908 | 164800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20230908 | 164700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20230908 | 164600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20230908 | 164500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20230908 | 164400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20230908 | 164300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20230908 | 164200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20230908 | 164100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20230908 | 164000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20230908 | 163900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20230908 | 163800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20230908 | 163700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20230908 | 163600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20230908 | 163500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20230908 | 163400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 153 | 20230908 | 163300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20230908 | 163200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20230908 | 163100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20230908 | 163000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20230908 | 162900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20230908 | 162800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20230908 | 162700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20230908 | 162600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20230908 | 162500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20230908 | 162400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20230908 | 162300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20230908 | 162200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20230908 | 162100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20230908 | 162000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20230908 | 161900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20230908 | 161800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20230908 | 161700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20230908 | 161600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20230908 | 161500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20230908 | 161400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20230908 | 161300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20230908 | 161200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20230908 | 161100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20230908 | 161000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20230908 | 160900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20230908 | 160800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20230908 | 160700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20230908 | 160600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20230908 | 160500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20230908 | 160400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 183 | 20230908 | 160300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20230908 | 160200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20230908 | 160100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20230908 | 160000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20230908 | 155900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20230908 | 155800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20230908 | 155700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20230908 | 155600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20230908 | 155500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20230908 | 155400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20230908 | 155300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20230908 | 155200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20230908 | 155100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20230908 | 155000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20230908 | 154900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230908 | 154800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230908 | 154700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230908 | 154600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20230908 | 154500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20230908 | 154400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20230908 | 154300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20230908 | 154200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20230908 | 154100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230908 | 154000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230908 | 153900 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20230908 | 153800 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20230908 | 153700 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20230908 | 153600 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20230908 | 153500 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20230908 | 153400 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 213 | 20230908 | 153300 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20230908 | 153200 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20230908 | 153100 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20230908 | 153000 | 12831833850 | 33050 | 33050 | 33050 | 33050 | 53047 |
| 217 | 20230908 | 152900 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230908 | 152800 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230908 | 152700 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230908 | 152600 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230908 | 152500 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20230908 | 152400 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20230908 | 152300 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20230908 | 152200 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20230908 | 152100 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20230908 | 152000 | 11078630500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20230908 | 151900 | 11078630500 | 33000 | 33000 | 33000 | 32950 | 2600 |
| 228 | 20230908 | 151800 | 10992837300 | 33000 | 32950 | 33000 | 32950 | 4516 |
| 229 | 20230908 | 151700 | 10843816000 | 33000 | 32950 | 33000 | 32950 | 1395 |
| 230 | 20230908 | 151600 | 10797804600 | 33000 | 32950 | 33000 | 32950 | 1353 |
| 231 | 20230908 | 151500 | 10753211850 | 32950 | 32950 | 33000 | 32950 | 993 |
| 232 | 20230908 | 151400 | 10720462750 | 33000 | 32950 | 33000 | 32950 | 1071 |
| 233 | 20230908 | 151300 | 10685147450 | 33000 | 33000 | 33000 | 32950 | 1438 |
| 234 | 20230908 | 151200 | 10637735600 | 32950 | 32950 | 33000 | 32950 | 1203 |
| 235 | 20230908 | 151100 | 10598066300 | 33000 | 33000 | 33000 | 32950 | 888 |
| 236 | 20230908 | 151000 | 10568772800 | 32950 | 33000 | 33000 | 32950 | 1131 |
| 237 | 20230908 | 150900 | 10531462250 | 33000 | 33000 | 33000 | 32950 | 6028 |
| 238 | 20230908 | 150800 | 10332554400 | 33000 | 32950 | 33000 | 32950 | 1509 |
| 239 | 20230908 | 150700 | 10282768600 | 33000 | 33000 | 33000 | 32950 | 756 |
| 240 | 20230908 | 150600 | 10257831750 | 33000 | 33000 | 33000 | 32950 | 520 |
| 241 | 20230908 | 150500 | 10240673450 | 33000 | 32950 | 33000 | 32900 | 5916 |
| 242 | 20230908 | 150400 | 10045733450 | 32950 | 32950 | 32950 | 32900 | 480 |
| 243 | 20230908 | 150300 | 10029921100 | 32950 | 32900 | 32950 | 32900 | 240 |
| 244 | 20230908 | 150200 | 10022016350 | 32900 | 32900 | 32950 | 32900 | 637 |
| 245 | 20230908 | 150100 | 10001042600 | 32950 | 32900 | 32950 | 32900 | 539 |
| 246 | 20230908 | 150000 | 9983292450 | 32950 | 32900 | 32950 | 32850 | 2183 |
| 247 | 20230908 | 145900 | 9911479750 | 32850 | 32850 | 32900 | 32850 | 881 |
| 248 | 20230908 | 145800 | 9882531150 | 32850 | 32900 | 32900 | 32850 | 558 |
| 249 | 20230908 | 145700 | 9864184800 | 32850 | 32900 | 32900 | 32850 | 907 |
| 250 | 20230908 | 145600 | 9834375050 | 32850 | 32900 | 32900 | 32850 | 667 |
| 251 | 20230908 | 145500 | 9812444700 | 32850 | 32900 | 32900 | 32850 | 922 |
| 252 | 20230908 | 145400 | 9782145250 | 32900 | 32850 | 32900 | 32850 | 1081 |
| 253 | 20230908 | 145300 | 9746619050 | 32850 | 32900 | 32900 | 32850 | 382 |
| 254 | 20230908 | 145200 | 9734059250 | 32850 | 32850 | 32900 | 32850 | 830 |
| 255 | 20230908 | 145100 | 9706775950 | 32900 | 32850 | 32900 | 32850 | 4938 |
| 256 | 20230908 | 145000 | 9544334350 | 32900 | 32900 | 32900 | 32850 | 571 |
| 257 | 20230908 | 144900 | 9525563850 | 32850 | 32900 | 32900 | 32850 | 782 |
| 258 | 20230908 | 144800 | 9499865400 | 32900 | 32900 | 32900 | 32850 | 778 |
| 259 | 20230908 | 144700 | 9474295650 | 32850 | 32850 | 32900 | 32850 | 761 |
| 260 | 20230908 | 144600 | 9449275550 | 32850 | 32850 | 32900 | 32800 | 1609 |
| 261 | 20230908 | 144500 | 9396410650 | 32850 | 32850 | 32850 | 32800 | 1092 |
| 262 | 20230908 | 144400 | 9360561600 | 32850 | 32850 | 32850 | 32800 | 692 |
| 263 | 20230908 | 144300 | 9337851150 | 32850 | 32800 | 32850 | 32800 | 883 |
| 264 | 20230908 | 144200 | 9308870450 | 32800 | 32800 | 32850 | 32800 | 764 |
| 265 | 20230908 | 144100 | 9283796750 | 32800 | 32850 | 32850 | 32800 | 737 |
| 266 | 20230908 | 144000 | 9259606250 | 32850 | 32850 | 32900 | 32800 | 6946 |
| 267 | 20230908 | 143900 | 9031729000 | 32900 | 32900 | 32900 | 32800 | 2128 |
| 268 | 20230908 | 143800 | 8961817350 | 32900 | 32800 | 32900 | 32800 | 1925 |
| 269 | 20230908 | 143700 | 8898577900 | 32800 | 32800 | 32850 | 32800 | 976 |
| 270 | 20230908 | 143600 | 8866547600 | 32850 | 32800 | 32850 | 32800 | 500 |
| 271 | 20230908 | 143500 | 8850146600 | 32800 | 32800 | 32850 | 32800 | 487 |
| 272 | 20230908 | 143400 | 8834169100 | 32800 | 32850 | 32850 | 32800 | 1112 |
| 273 | 20230908 | 143300 | 8797663050 | 32850 | 32850 | 32900 | 32850 | 508 |
| 274 | 20230908 | 143200 | 8780974850 | 32850 | 32850 | 32900 | 32850 | 560 |
| 275 | 20230908 | 143100 | 8762578500 | 32850 | 32900 | 32900 | 32850 | 371 |
| 276 | 20230908 | 143000 | 8750390800 | 32850 | 32800 | 32900 | 32800 | 4848 |
| 277 | 20230908 | 142900 | 8591172150 | 32850 | 32750 | 32850 | 32750 | 1238 |
| 278 | 20230908 | 142800 | 8550585200 | 32750 | 32750 | 32800 | 32750 | 796 |
| 279 | 20230908 | 142700 | 8524504200 | 32750 | 32750 | 32800 | 32750 | 947 |
| 280 | 20230908 | 142600 | 8493483100 | 32750 | 32750 | 32800 | 32750 | 594 |
| 281 | 20230908 | 142500 | 8474019600 | 32750 | 32800 | 32800 | 32750 | 827 |
| 282 | 20230908 | 142400 | 8446912750 | 32800 | 32800 | 32800 | 32750 | 815 |
| 283 | 20230908 | 142300 | 8420202300 | 32750 | 32750 | 32800 | 32750 | 461 |
| 284 | 20230908 | 142200 | 8405102700 | 32750 | 32750 | 32800 | 32750 | 488 |
| 285 | 20230908 | 142100 | 8389117900 | 32750 | 32750 | 32800 | 32750 | 842 |
| 286 | 20230908 | 142000 | 8361539650 | 32750 | 32750 | 32800 | 32750 | 472 |
| 287 | 20230908 | 141900 | 8346081200 | 32750 | 32750 | 32800 | 32750 | 517 |
| 288 | 20230908 | 141800 | 8329146850 | 32750 | 32750 | 32800 | 32750 | 723 |
| 289 | 20230908 | 141700 | 8305454500 | 32750 | 32750 | 32800 | 32750 | 380 |
| 290 | 20230908 | 141600 | 8293006700 | 32750 | 32800 | 32800 | 32750 | 438 |
| 291 | 20230908 | 141500 | 8278655150 | 32800 | 32800 | 32850 | 32800 | 771 |
| 292 | 20230908 | 141400 | 8253366300 | 32800 | 32800 | 32850 | 32800 | 848 |
| 293 | 20230908 | 141300 | 8225551150 | 32800 | 32750 | 32800 | 32750 | 1385 |
| 294 | 20230908 | 141200 | 8180149150 | 32750 | 32750 | 32800 | 32750 | 878 |
| 295 | 20230908 | 141100 | 8151393750 | 32800 | 32800 | 32800 | 32750 | 785 |
| 296 | 20230908 | 141000 | 8125647100 | 32800 | 32800 | 32850 | 32800 | 657 |
| 297 | 20230908 | 140900 | 8104097100 | 32800 | 32800 | 32850 | 32800 | 931 |
| 298 | 20230908 | 140800 | 8073560200 | 32800 | 32800 | 32850 | 32800 | 688 |
| 299 | 20230908 | 140700 | 8050993400 | 32800 | 32800 | 32800 | 32800 | 533 |
| 300 | 20230908 | 140600 | 8033511000 | 32800 | 32800 | 32850 | 32800 | 557 |
| 301 | 20230908 | 140500 | 8015241000 | 32800 | 32800 | 32850 | 32800 | 500 |
| 302 | 20230908 | 140400 | 7998840900 | 32800 | 32800 | 32850 | 32800 | 431 |
| 303 | 20230908 | 140300 | 7984703400 | 32800 | 32800 | 32850 | 32750 | 2284 |
| 304 | 20230908 | 140200 | 7909796500 | 32750 | 32750 | 32800 | 32750 | 884 |
| 305 | 20230908 | 140100 | 7880832250 | 32750 | 32750 | 32800 | 32750 | 1594 |
| 306 | 20230908 | 140000 | 7828614200 | 32750 | 32800 | 32800 | 32750 | 853 |
| 307 | 20230908 | 135900 | 7800662450 | 32800 | 32750 | 32800 | 32750 | 2006 |
| 308 | 20230908 | 135800 | 7734884650 | 32750 | 32800 | 32800 | 32750 | 786 |
| 309 | 20230908 | 135700 | 7709138700 | 32800 | 32750 | 32800 | 32750 | 940 |
| 310 | 20230908 | 135600 | 7678345700 | 32750 | 32750 | 32800 | 32750 | 683 |
| 311 | 20230908 | 135500 | 7655971700 | 32750 | 32750 | 32800 | 32750 | 926 |
| 312 | 20230908 | 135400 | 7625643000 | 32800 | 32750 | 32800 | 32750 | 630 |
| 313 | 20230908 | 135300 | 7605007000 | 32750 | 32800 | 32800 | 32750 | 317 |
| 314 | 20230908 | 135200 | 7594619700 | 32750 | 32750 | 32800 | 32750 | 1059 |
| 315 | 20230908 | 135100 | 7559936650 | 32800 | 32800 | 32850 | 32750 | 782 |
| 316 | 20230908 | 135000 | 7534317100 | 32800 | 32800 | 32850 | 32800 | 498 |
| 317 | 20230908 | 134900 | 7517981800 | 32800 | 32800 | 32850 | 32750 | 763 |
| 318 | 20230908 | 134800 | 7492965250 | 32800 | 32800 | 32850 | 32750 | 984 |
| 319 | 20230908 | 134700 | 7460690350 | 32800 | 32800 | 32850 | 32800 | 643 |
| 320 | 20230908 | 134600 | 7439599200 | 32800 | 32850 | 32850 | 32750 | 1458 |
| 321 | 20230908 | 134500 | 7391789600 | 32800 | 32750 | 32850 | 32750 | 1238 |
| 322 | 20230908 | 134400 | 7351193850 | 32800 | 32800 | 32800 | 32750 | 649 |
| 323 | 20230908 | 134300 | 7329932600 | 32750 | 32750 | 32800 | 32750 | 705 |
| 324 | 20230908 | 134200 | 7306838050 | 32800 | 32800 | 32800 | 32750 | 593 |
| 325 | 20230908 | 134100 | 7287412950 | 32800 | 32800 | 32800 | 32750 | 1466 |
| 326 | 20230908 | 134000 | 7239394600 | 32800 | 32800 | 32800 | 32750 | 626 |
| 327 | 20230908 | 133900 | 7218868350 | 32850 | 32800 | 32850 | 32750 | 444 |
| 328 | 20230908 | 133800 | 7204317100 | 32750 | 32800 | 32850 | 32750 | 1212 |
| 329 | 20230908 | 133700 | 7164571900 | 32800 | 32800 | 32850 | 32800 | 660 |
| 330 | 20230908 | 133600 | 7142923300 | 32800 | 32800 | 32850 | 32800 | 647 |
| 331 | 20230908 | 133500 | 7121701650 | 32850 | 32800 | 32850 | 32800 | 524 |
| 332 | 20230908 | 133400 | 7104513950 | 32800 | 32800 | 32850 | 32800 | 542 |
| 333 | 20230908 | 133300 | 7086731600 | 32850 | 32850 | 32850 | 32800 | 962 |
| 334 | 20230908 | 133200 | 7055164150 | 32800 | 32850 | 32850 | 32800 | 790 |
| 335 | 20230908 | 133100 | 7029244750 | 32800 | 32800 | 32850 | 32800 | 356 |
| 336 | 20230908 | 133000 | 7017560800 | 32800 | 32800 | 32850 | 32800 | 903 |
| 337 | 20230908 | 132900 | 6987938850 | 32850 | 32800 | 32850 | 32800 | 470 |
| 338 | 20230908 | 132800 | 6972521800 | 32800 | 32800 | 32850 | 32800 | 452 |
| 339 | 20230908 | 132700 | 6957695900 | 32850 | 32850 | 32850 | 32800 | 582 |
| 340 | 20230908 | 132600 | 6938602550 | 32850 | 32850 | 32900 | 32800 | 918 |
| 341 | 20230908 | 132500 | 6908449800 | 32850 | 32850 | 32900 | 32850 | 494 |
| 342 | 20230908 | 132400 | 6892221650 | 32850 | 32850 | 32900 | 32850 | 929 |
| 343 | 20230908 | 132300 | 6861681500 | 32850 | 32900 | 32900 | 32850 | 2767 |
| 344 | 20230908 | 132200 | 6770760300 | 32900 | 32900 | 32950 | 32900 | 536 |
| 345 | 20230908 | 132100 | 6753125450 | 32900 | 32900 | 32950 | 32900 | 282 |
| 346 | 20230908 | 132000 | 6743847450 | 32900 | 32950 | 32950 | 32900 | 345 |
| 347 | 20230908 | 131900 | 6732487600 | 32950 | 32950 | 32950 | 32900 | 358 |
| 348 | 20230908 | 131800 | 6720705600 | 32900 | 32900 | 32950 | 32900 | 492 |
| 349 | 20230908 | 131700 | 6704514800 | 32900 | 32850 | 32950 | 32850 | 2388 |
| 350 | 20230908 | 131600 | 6625940050 | 32900 | 32850 | 32900 | 32850 | 353 |
| 351 | 20230908 | 131500 | 6614338900 | 32850 | 32850 | 32900 | 32850 | 150 |
| 352 | 20230908 | 131400 | 6609410900 | 32850 | 32850 | 32900 | 32850 | 134 |
| 353 | 20230908 | 131300 | 6605008550 | 32850 | 32850 | 32900 | 32850 | 267 |
| 354 | 20230908 | 131200 | 6596237350 | 32900 | 32850 | 32900 | 32850 | 272 |
| 355 | 20230908 | 131100 | 6587301800 | 32900 | 32900 | 32900 | 32850 | 155 |
| 356 | 20230908 | 131000 | 6582209300 | 32850 | 32850 | 32900 | 32850 | 905 |
| 357 | 20230908 | 130900 | 6552479100 | 32850 | 32850 | 32900 | 32850 | 103 |
| 358 | 20230908 | 130800 | 6549094250 | 32900 | 32900 | 32900 | 32850 | 194 |
| 359 | 20230908 | 130700 | 6542719400 | 32900 | 32850 | 32900 | 32850 | 406 |
| 360 | 20230908 | 130600 | 6529379900 | 32850 | 32900 | 32900 | 32800 | 1760 |
| 361 | 20230908 | 130500 | 6471561500 | 32850 | 32900 | 32900 | 32850 | 132 |
| 362 | 20230908 | 130400 | 6467224750 | 32850 | 32900 | 32900 | 32850 | 196 |
| 363 | 20230908 | 130300 | 6460786000 | 32850 | 32850 | 32900 | 32850 | 283 |
| 364 | 20230908 | 130200 | 6451489000 | 32900 | 32900 | 32900 | 32850 | 264 |
| 365 | 20230908 | 130100 | 6442815350 | 32900 | 32850 | 32900 | 32850 | 384 |
| 366 | 20230908 | 130000 | 6430197050 | 32900 | 32900 | 32900 | 32850 | 299 |
| 367 | 20230908 | 125900 | 6420373050 | 32900 | 32900 | 32900 | 32850 | 253 |
| 368 | 20230908 | 125800 | 6412058150 | 32850 | 32850 | 32900 | 32850 | 710 |
| 369 | 20230908 | 125700 | 6388724500 | 32850 | 32850 | 32850 | 32800 | 613 |
| 370 | 20230908 | 125600 | 6368602400 | 32850 | 32800 | 32850 | 32800 | 1497 |
| 371 | 20230908 | 125500 | 6319437900 | 32850 | 32850 | 32850 | 32800 | 124 |
| 372 | 20230908 | 125400 | 6315366700 | 32850 | 32850 | 32850 | 32800 | 251 |
| 373 | 20230908 | 125300 | 6307128900 | 32850 | 32800 | 32850 | 32800 | 127 |
| 374 | 20230908 | 125200 | 6302960850 | 32800 | 32800 | 32800 | 32800 | 237 |
| 375 | 20230908 | 125100 | 6295187250 | 32850 | 32850 | 32850 | 32800 | 251 |
| 376 | 20230908 | 125000 | 6286953750 | 32800 | 32800 | 32850 | 32800 | 75 |
| 377 | 20230908 | 124900 | 6284491550 | 32800 | 32850 | 32850 | 32800 | 187 |
| 378 | 20230908 | 124800 | 6278357050 | 32850 | 32850 | 32850 | 32800 | 251 |
| 379 | 20230908 | 124700 | 6270117800 | 32800 | 32800 | 32850 | 32800 | 103 |
| 380 | 20230908 | 124600 | 6266736400 | 32800 | 32850 | 32850 | 32800 | 133 |
| 381 | 20230908 | 124500 | 6262373750 | 32850 | 32800 | 32850 | 32800 | 178 |
| 382 | 20230908 | 124400 | 6256534800 | 32800 | 32850 | 32850 | 32800 | 16 |
| 383 | 20230908 | 124300 | 6256009450 | 32800 | 32800 | 32850 | 32800 | 159 |
| 384 | 20230908 | 124200 | 6250793900 | 32800 | 32800 | 32850 | 32800 | 26 |
| 385 | 20230908 | 124100 | 6249940800 | 32850 | 32850 | 32850 | 32800 | 237 |
| 386 | 20230908 | 124000 | 6242166000 | 32800 | 32800 | 32850 | 32800 | 184 |
| 387 | 20230908 | 123900 | 6236130550 | 32800 | 32800 | 32850 | 32800 | 104 |
| 388 | 20230908 | 123800 | 6232719300 | 32850 | 32850 | 32850 | 32800 | 136 |
| 389 | 20230908 | 123700 | 6228257750 | 32850 | 32800 | 32850 | 32800 | 137 |
| 390 | 20230908 | 123600 | 6223764100 | 32800 | 32800 | 32850 | 32800 | 132 |
| 391 | 20230908 | 123500 | 6219432800 | 32800 | 32800 | 32850 | 32800 | 129 |
| 392 | 20230908 | 123400 | 6215201500 | 32850 | 32800 | 32850 | 32800 | 133 |
| 393 | 20230908 | 123300 | 6210838400 | 32800 | 32800 | 32800 | 32800 | 774 |
| 394 | 20230908 | 123200 | 6185451200 | 32850 | 32800 | 32850 | 32800 | 141 |
| 395 | 20230908 | 123100 | 6180825950 | 32800 | 32850 | 32850 | 32800 | 37 |
| 396 | 20230908 | 123000 | 6179611500 | 32800 | 32800 | 32850 | 32800 | 277 |
| 397 | 20230908 | 122900 | 6170525550 | 32800 | 32850 | 32850 | 32800 | 158 |
| 398 | 20230908 | 122800 | 6165342650 | 32850 | 32850 | 32850 | 32800 | 28 |
| 399 | 20230908 | 122700 | 6164423850 | 32800 | 32800 | 32850 | 32800 | 229 |
| 400 | 20230908 | 122600 | 6156912200 | 32800 | 32800 | 32850 | 32800 | 150 |
| 401 | 20230908 | 122500 | 6151991850 | 32800 | 32850 | 32850 | 32800 | 97 |
| 402 | 20230908 | 122400 | 6148806950 | 32800 | 32800 | 32850 | 32800 | 188 |
| 403 | 20230908 | 122300 | 6142639150 | 32800 | 32800 | 32850 | 32800 | 29 |
| 404 | 20230908 | 122200 | 6141687550 | 32800 | 32850 | 32850 | 32800 | 198 |
| 405 | 20230908 | 122100 | 6135189300 | 32800 | 32800 | 32850 | 32800 | 154 |
| 406 | 20230908 | 122000 | 6130137550 | 32850 | 32850 | 32850 | 32800 | 61 |
| 407 | 20230908 | 121900 | 6128134650 | 32800 | 32850 | 32850 | 32800 | 507 |
| 408 | 20230908 | 121800 | 6111485500 | 32800 | 32800 | 32850 | 32800 | 125 |
| 409 | 20230908 | 121700 | 6107385100 | 32800 | 32800 | 32850 | 32800 | 50 |
| 410 | 20230908 | 121600 | 6105743750 | 32800 | 32850 | 32850 | 32800 | 111 |
| 411 | 20230908 | 121500 | 6102102450 | 32850 | 32800 | 32850 | 32800 | 137 |
| 412 | 20230908 | 121400 | 6097608300 | 32850 | 32850 | 32850 | 32850 | 73 |
| 413 | 20230908 | 121300 | 6095210250 | 32850 | 32800 | 32850 | 32800 | 730 |
| 414 | 20230908 | 121200 | 6071262050 | 32800 | 32800 | 32850 | 32800 | 54 |
| 415 | 20230908 | 121100 | 6069489100 | 32800 | 32850 | 32850 | 32800 | 151 |
| 416 | 20230908 | 121000 | 6064533900 | 32800 | 32850 | 32850 | 32800 | 156 |
| 417 | 20230908 | 120900 | 6059415400 | 32850 | 32850 | 32850 | 32800 | 260 |
| 418 | 20230908 | 120800 | 6050875050 | 32850 | 32900 | 32900 | 32850 | 199 |
| 419 | 20230908 | 120700 | 6044337250 | 32850 | 32800 | 32850 | 32800 | 253 |
| 420 | 20230908 | 120600 | 6036032050 | 32800 | 32800 | 32800 | 32750 | 230 |
| 421 | 20230908 | 120500 | 6028488100 | 32800 | 32800 | 32800 | 32750 | 158 |
| 422 | 20230908 | 120400 | 6023311850 | 32800 | 32800 | 32800 | 32750 | 404 |
| 423 | 20230908 | 120300 | 6010075800 | 32800 | 32900 | 32900 | 32750 | 4867 |
| 424 | 20230908 | 120200 | 5850342850 | 32850 | 32850 | 32900 | 32850 | 135 |
| 425 | 20230908 | 120100 | 5845907550 | 32850 | 32850 | 32900 | 32850 | 4 |
| 426 | 20230908 | 120000 | 5845776100 | 32850 | 32900 | 32900 | 32850 | 334 |
| 427 | 20230908 | 115900 | 5834802800 | 32900 | 32900 | 32900 | 32850 | 137 |
| 428 | 20230908 | 115800 | 5830300700 | 32900 | 32900 | 32900 | 32850 | 88 |
| 429 | 20230908 | 115700 | 5827407450 | 32850 | 32950 | 32950 | 32850 | 3452 |
| 430 | 20230908 | 115600 | 5713834800 | 32950 | 32950 | 32950 | 32900 | 173 |
| 431 | 20230908 | 115500 | 5708140350 | 32950 | 32900 | 32950 | 32900 | 127 |
| 432 | 20230908 | 115400 | 5703956800 | 32950 | 32950 | 32950 | 32900 | 172 |
| 433 | 20230908 | 115300 | 5698294600 | 32900 | 32900 | 32950 | 32900 | 177 |
| 434 | 20230908 | 115200 | 5692469450 | 32900 | 32950 | 32950 | 32900 | 55 |
| 435 | 20230908 | 115100 | 5690658250 | 32900 | 32950 | 32950 | 32900 | 128 |
| 436 | 20230908 | 115000 | 5686446800 | 32950 | 32950 | 32950 | 32900 | 268 |
| 437 | 20230908 | 114900 | 5677617250 | 32950 | 32950 | 32950 | 32900 | 227 |
| 438 | 20230908 | 114800 | 5670142750 | 32900 | 32950 | 32950 | 32900 | 153 |
| 439 | 20230908 | 114700 | 5665108550 | 32900 | 32900 | 32950 | 32900 | 67 |
| 440 | 20230908 | 114600 | 5662901950 | 32950 | 32900 | 32950 | 32900 | 194 |
| 441 | 20230908 | 114500 | 5656515850 | 32950 | 32950 | 32950 | 32900 | 134 |
| 442 | 20230908 | 114400 | 5652106600 | 32950 | 32900 | 32950 | 32900 | 251 |
| 443 | 20230908 | 114300 | 5643837150 | 32950 | 32950 | 32950 | 32900 | 184 |
| 444 | 20230908 | 114200 | 5637780350 | 32950 | 32950 | 32950 | 32900 | 49 |
| 445 | 20230908 | 114100 | 5636166800 | 32900 | 32950 | 32950 | 32900 | 141 |
| 446 | 20230908 | 114000 | 5631526850 | 32900 | 32950 | 32950 | 32900 | 140 |
| 447 | 20230908 | 113900 | 5626919900 | 32900 | 32900 | 32950 | 32900 | 139 |
| 448 | 20230908 | 113800 | 5622341200 | 32900 | 32950 | 32950 | 32900 | 138 |
| 449 | 20230908 | 113700 | 5617800050 | 32950 | 32950 | 32950 | 32900 | 193 |
| 450 | 20230908 | 113600 | 5611447750 | 32900 | 32900 | 32950 | 32900 | 252 |
| 451 | 20230908 | 113500 | 5603156850 | 32950 | 32950 | 32950 | 32900 | 233 |
| 452 | 20230908 | 113400 | 5595485500 | 32900 | 32900 | 33000 | 32900 | 6471 |
| 453 | 20230908 | 113300 | 5382247000 | 32900 | 32950 | 32950 | 32900 | 80 |
| 454 | 20230908 | 113200 | 5379612600 | 32900 | 32950 | 32950 | 32900 | 256 |
| 455 | 20230908 | 113100 | 5371184650 | 32950 | 32900 | 32950 | 32900 | 236 |
| 456 | 20230908 | 113000 | 5363416200 | 32900 | 32950 | 32950 | 32900 | 155 |
| 457 | 20230908 | 112900 | 5358315200 | 32950 | 32950 | 32950 | 32900 | 253 |
| 458 | 20230908 | 112800 | 5349985150 | 32950 | 32950 | 32950 | 32900 | 447 |
| 459 | 20230908 | 112700 | 5335258100 | 32950 | 32900 | 32950 | 32900 | 407 |
| 460 | 20230908 | 112600 | 5321861800 | 32900 | 32950 | 32950 | 32900 | 284 |
| 461 | 20230908 | 112500 | 5312514650 | 32900 | 32950 | 32950 | 32900 | 343 |
| 462 | 20230908 | 112400 | 5301215150 | 32950 | 32950 | 32950 | 32900 | 207 |
| 463 | 20230908 | 112300 | 5294400950 | 32950 | 32950 | 32950 | 32900 | 218 |
| 464 | 20230908 | 112200 | 5287224150 | 32950 | 32950 | 32950 | 32900 | 626 |
| 465 | 20230908 | 112100 | 5266619700 | 32950 | 32900 | 32950 | 32900 | 272 |
| 466 | 20230908 | 112000 | 5257664550 | 32950 | 32900 | 32950 | 32900 | 157 |
| 467 | 20230908 | 111900 | 5252497050 | 32900 | 32950 | 32950 | 32900 | 777 |
| 468 | 20230908 | 111800 | 5226929550 | 32950 | 32950 | 32950 | 32900 | 679 |
| 469 | 20230908 | 111700 | 5204589950 | 32900 | 32900 | 32950 | 32900 | 1793 |
| 470 | 20230908 | 111600 | 5145586850 | 32950 | 32950 | 32950 | 32900 | 1135 |
| 471 | 20230908 | 111500 | 5108244300 | 32900 | 32950 | 33000 | 32900 | 1234 |
| 472 | 20230908 | 111400 | 5067583850 | 32950 | 33000 | 33000 | 32950 | 543 |
| 473 | 20230908 | 111300 | 5049690050 | 32950 | 33000 | 33000 | 32950 | 704 |
| 474 | 20230908 | 111200 | 5026489250 | 32950 | 32950 | 33000 | 32950 | 682 |
| 475 | 20230908 | 111100 | 5004016900 | 33000 | 33000 | 33000 | 32950 | 15 |
| 476 | 20230908 | 111000 | 5003522000 | 32950 | 33000 | 33000 | 32950 | 149 |
| 477 | 20230908 | 110900 | 4998611450 | 33000 | 33000 | 33000 | 32950 | 83 |
| 478 | 20230908 | 110800 | 4995876150 | 32950 | 32950 | 33000 | 32950 | 152 |
| 479 | 20230908 | 110700 | 4990867100 | 33000 | 33000 | 33000 | 32950 | 217 |
| 480 | 20230908 | 110600 | 4983716250 | 33000 | 32850 | 33000 | 32850 | 4084 |
| 481 | 20230908 | 110500 | 4849371850 | 32850 | 32900 | 32900 | 32850 | 120 |
| 482 | 20230908 | 110400 | 4845428900 | 32800 | 32900 | 32900 | 32800 | 734 |
| 483 | 20230908 | 110300 | 4821317650 | 32850 | 32900 | 32900 | 32850 | 37 |
| 484 | 20230908 | 110200 | 4820100500 | 32800 | 32900 | 32900 | 32800 | 126 |
| 485 | 20230908 | 110100 | 4815961200 | 32850 | 32850 | 32900 | 32800 | 517 |
| 486 | 20230908 | 110000 | 4798977950 | 32850 | 32900 | 32900 | 32850 | 569 |
| 487 | 20230908 | 105900 | 4780284900 | 32850 | 32900 | 32900 | 32850 | 1613 |
| 488 | 20230908 | 105800 | 4727294400 | 32850 | 32900 | 32900 | 32850 | 539 |
| 489 | 20230908 | 105700 | 4709586300 | 32900 | 32900 | 32900 | 32850 | 708 |
| 490 | 20230908 | 105600 | 4686324050 | 32900 | 32850 | 32900 | 32850 | 758 |
| 491 | 20230908 | 105500 | 4661417050 | 32850 | 32850 | 32900 | 32850 | 747 |
| 492 | 20230908 | 105400 | 4636877500 | 32900 | 32900 | 32900 | 32850 | 140 |
| 493 | 20230908 | 105300 | 4632278000 | 32850 | 32850 | 32900 | 32850 | 159 |
| 494 | 20230908 | 105200 | 4627053950 | 32850 | 32900 | 32900 | 32850 | 116 |
| 495 | 20230908 | 105100 | 4623237950 | 32850 | 32900 | 32900 | 32850 | 393 |
| 496 | 20230908 | 105000 | 4610314150 | 32900 | 32900 | 32900 | 32800 | 866 |
| 497 | 20230908 | 104900 | 4581872650 | 32850 | 32900 | 32950 | 32850 | 1599 |
| 498 | 20230908 | 104800 | 4529269400 | 32950 | 32950 | 32950 | 32900 | 918 |
| 499 | 20230908 | 104700 | 4499061200 | 32950 | 32900 | 32950 | 32900 | 1173 |
| 500 | 20230908 | 104600 | 4460467900 | 32950 | 32950 | 32950 | 32900 | 977 |
| 501 | 20230908 | 104500 | 4428306700 | 32950 | 32950 | 32950 | 32900 | 682 |
| 502 | 20230908 | 104400 | 4405865450 | 32950 | 32900 | 32950 | 32900 | 216 |
| 503 | 20230908 | 104300 | 4398749150 | 32900 | 32900 | 32950 | 32900 | 319 |
| 504 | 20230908 | 104200 | 4388243450 | 32950 | 32900 | 32950 | 32900 | 191 |
| 505 | 20230908 | 104100 | 4381957800 | 32950 | 32950 | 32950 | 32900 | 71 |
| 506 | 20230908 | 104000 | 4379621100 | 32950 | 32900 | 32950 | 32900 | 177 |
| 507 | 20230908 | 103900 | 4373794100 | 32950 | 32950 | 32950 | 32900 | 33 |
| 508 | 20230908 | 103800 | 4372707700 | 32900 | 32950 | 32950 | 32900 | 151 |
| 509 | 20230908 | 103700 | 4367737350 | 32900 | 32950 | 32950 | 32900 | 175 |
| 510 | 20230908 | 103600 | 4361976600 | 32950 | 32850 | 32950 | 32800 | 2769 |
| 511 | 20230908 | 103500 | 4270971000 | 32800 | 32800 | 32850 | 32800 | 123 |
| 512 | 20230908 | 103400 | 4266936200 | 32850 | 32800 | 32850 | 32800 | 255 |
| 513 | 20230908 | 103300 | 4258571600 | 32850 | 32850 | 32850 | 32800 | 18 |
| 514 | 20230908 | 103200 | 4257980400 | 32850 | 32850 | 32850 | 32800 | 319 |
| 515 | 20230908 | 103100 | 4247506400 | 32800 | 32800 | 32850 | 32800 | 317 |
| 516 | 20230908 | 103000 | 4237101200 | 32800 | 32800 | 32850 | 32800 | 46 |
| 517 | 20230908 | 102900 | 4235592100 | 32800 | 32850 | 32850 | 32800 | 131 |
| 518 | 20230908 | 102800 | 4231295050 | 32850 | 32750 | 32850 | 32750 | 54 |
| 519 | 20230908 | 102700 | 4229523750 | 32800 | 32800 | 32850 | 32800 | 773 |
| 520 | 20230908 | 102600 | 4204169150 | 32850 | 32800 | 32850 | 32800 | 109 |
| 521 | 20230908 | 102500 | 4200593550 | 32850 | 32800 | 32850 | 32800 | 85 |
| 522 | 20230908 | 102400 | 4197805350 | 32800 | 32850 | 32850 | 32750 | 2031 |
| 523 | 20230908 | 102300 | 4131188250 | 32850 | 32800 | 32850 | 32800 | 109 |
| 524 | 20230908 | 102200 | 4127612700 | 32850 | 32850 | 32850 | 32800 | 114 |
| 525 | 20230908 | 102100 | 4123870600 | 32850 | 32800 | 32850 | 32800 | 345 |
| 526 | 20230908 | 102000 | 4112543900 | 32850 | 32800 | 32850 | 32800 | 120 |
| 527 | 20230908 | 101900 | 4108606900 | 32850 | 32800 | 32850 | 32800 | 158 |
| 528 | 20230908 | 101800 | 4103424300 | 32750 | 32800 | 32800 | 32750 | 192 |
| 529 | 20230908 | 101700 | 4097134900 | 32750 | 32750 | 32750 | 32700 | 1398 |
| 530 | 20230908 | 101600 | 4051350450 | 32750 | 32750 | 32800 | 32700 | 1728 |
| 531 | 20230908 | 101500 | 3994763300 | 32750 | 32750 | 32800 | 32750 | 3771 |
| 532 | 20230908 | 101400 | 3871211150 | 32800 | 32800 | 32800 | 32750 | 2109 |
| 533 | 20230908 | 101300 | 3802036350 | 32800 | 32800 | 32850 | 32800 | 164 |
| 534 | 20230908 | 101200 | 3796655200 | 32850 | 32850 | 32850 | 32800 | 213 |
| 535 | 20230908 | 101100 | 3789664100 | 32800 | 32850 | 32850 | 32800 | 150 |
| 536 | 20230908 | 101000 | 3784738350 | 32800 | 32850 | 32850 | 32800 | 262 |
| 537 | 20230908 | 100900 | 3776136750 | 32850 | 32850 | 32850 | 32800 | 1129 |
| 538 | 20230908 | 100800 | 3739049150 | 32800 | 32800 | 32850 | 32750 | 2278 |
| 539 | 20230908 | 100700 | 3664358350 | 32800 | 32750 | 32800 | 32750 | 728 |
| 540 | 20230908 | 100600 | 3640483050 | 32750 | 32750 | 32800 | 32750 | 141 |
| 541 | 20230908 | 100500 | 3635863300 | 32800 | 32800 | 32800 | 32750 | 154 |
| 542 | 20230908 | 100400 | 3630817150 | 32800 | 32750 | 32800 | 32750 | 93 |
| 543 | 20230908 | 100300 | 3627766850 | 32750 | 32800 | 32800 | 32750 | 117 |
| 544 | 20230908 | 100200 | 3623934250 | 32800 | 32800 | 32800 | 32750 | 508 |
| 545 | 20230908 | 100100 | 3607297050 | 32800 | 32800 | 32800 | 32750 | 25 |
| 546 | 20230908 | 100000 | 3606477900 | 32800 | 32750 | 32800 | 32700 | 1237 |
| 547 | 20230908 | 095900 | 3565983100 | 32750 | 32750 | 32800 | 32700 | 187 |
| 548 | 20230908 | 095800 | 3559860300 | 32800 | 32750 | 32800 | 32700 | 1322 |
| 549 | 20230908 | 095700 | 3516587300 | 32750 | 32750 | 32750 | 32700 | 1106 |
| 550 | 20230908 | 095600 | 3480397400 | 32750 | 32750 | 32750 | 32750 | 237 |
| 551 | 20230908 | 095500 | 3472635650 | 32750 | 32750 | 32750 | 32700 | 902 |
| 552 | 20230908 | 095400 | 3443127100 | 32700 | 32700 | 32750 | 32700 | 800 |
| 553 | 20230908 | 095300 | 3416961450 | 32700 | 32700 | 32750 | 32700 | 203 |
| 554 | 20230908 | 095200 | 3410318100 | 32700 | 32750 | 32800 | 32700 | 2425 |
| 555 | 20230908 | 095100 | 3330900700 | 32750 | 32850 | 32850 | 32750 | 5250 |
| 556 | 20230908 | 095000 | 3158652950 | 32900 | 32850 | 32900 | 32850 | 215 |
| 557 | 20230908 | 094900 | 3151589250 | 32850 | 32850 | 32900 | 32850 | 706 |
| 558 | 20230908 | 094800 | 3128394400 | 32900 | 32900 | 32900 | 32850 | 7 |
| 559 | 20230908 | 094700 | 3128164200 | 32850 | 32850 | 32900 | 32850 | 1832 |
| 560 | 20230908 | 094600 | 3067981200 | 32800 | 32850 | 32850 | 32800 | 810 |
| 561 | 20230908 | 094500 | 3041380750 | 32850 | 32800 | 32850 | 32800 | 761 |
| 562 | 20230908 | 094400 | 3016419650 | 32800 | 32850 | 32850 | 32800 | 165 |
| 563 | 20230908 | 094300 | 3011004400 | 32850 | 32800 | 32850 | 32800 | 272 |
| 564 | 20230908 | 094200 | 3002076950 | 32850 | 32850 | 32850 | 32800 | 296 |
| 565 | 20230908 | 094100 | 2992353500 | 32800 | 32800 | 32850 | 32800 | 451 |
| 566 | 20230908 | 094000 | 2977549100 | 32850 | 32850 | 32850 | 32800 | 301 |
| 567 | 20230908 | 093900 | 2967666400 | 32850 | 32900 | 32900 | 32800 | 601 |
| 568 | 20230908 | 093800 | 2947925900 | 32900 | 32800 | 32900 | 32800 | 4649 |
| 569 | 20230908 | 093700 | 2795206600 | 32850 | 32750 | 32850 | 32750 | 1275 |
| 570 | 20230908 | 093600 | 2753386350 | 32750 | 32800 | 32800 | 32750 | 364 |
| 571 | 20230908 | 093500 | 2741459800 | 32750 | 32750 | 32800 | 32750 | 1185 |
| 572 | 20230908 | 093400 | 2702647500 | 32750 | 32900 | 32900 | 32750 | 7254 |
| 573 | 20230908 | 093300 | 2464413800 | 32900 | 32950 | 32950 | 32900 | 602 |
| 574 | 20230908 | 093200 | 2444604050 | 32900 | 32900 | 32950 | 32900 | 1060 |
| 575 | 20230908 | 093100 | 2409724500 | 32950 | 32950 | 32950 | 32900 | 586 |
| 576 | 20230908 | 093000 | 2390438400 | 32950 | 32950 | 32950 | 32900 | 397 |
| 577 | 20230908 | 092900 | 2377365300 | 32950 | 32950 | 32950 | 32900 | 678 |
| 578 | 20230908 | 092800 | 2355042550 | 32900 | 33000 | 33000 | 32900 | 2701 |
| 579 | 20230908 | 092700 | 2266045650 | 33000 | 32950 | 33000 | 32950 | 1683 |
| 580 | 20230908 | 092600 | 2210524800 | 32950 | 33000 | 33000 | 32950 | 1242 |
| 581 | 20230908 | 092500 | 2169570000 | 33000 | 33000 | 33000 | 32950 | 912 |
| 582 | 20230908 | 092400 | 2139476700 | 33000 | 33150 | 33150 | 32950 | 6483 |
| 583 | 20230908 | 092300 | 1925228000 | 33100 | 33150 | 33150 | 33100 | 203 |
| 584 | 20230908 | 092200 | 1918499950 | 33150 | 33100 | 33150 | 33100 | 974 |
| 585 | 20230908 | 092100 | 1886244200 | 33150 | 33150 | 33150 | 33100 | 337 |
| 586 | 20230908 | 092000 | 1875081150 | 33150 | 33150 | 33150 | 33100 | 297 |
| 587 | 20230908 | 091900 | 1865239800 | 33100 | 33100 | 33150 | 33100 | 526 |
| 588 | 20230908 | 091800 | 1847812550 | 33150 | 33150 | 33150 | 33050 | 578 |
| 589 | 20230908 | 091700 | 1828677950 | 33100 | 33100 | 33150 | 33100 | 3898 |
| 590 | 20230908 | 091600 | 1699474800 | 33100 | 33100 | 33100 | 33050 | 1103 |
| 591 | 20230908 | 091500 | 1662975200 | 33100 | 33050 | 33100 | 33050 | 423 |
| 592 | 20230908 | 091400 | 1648984750 | 33100 | 33100 | 33100 | 33050 | 1214 |
| 593 | 20230908 | 091300 | 1608811500 | 33100 | 33150 | 33150 | 33000 | 1562 |
| 594 | 20230908 | 091200 | 1557174900 | 33150 | 33050 | 33150 | 33050 | 768 |
| 595 | 20230908 | 091100 | 1531753650 | 33050 | 32900 | 33050 | 32850 | 16430 |
| 596 | 20230908 | 091000 | 990487500 | 32900 | 32900 | 32950 | 32850 | 4965 |
| 597 | 20230908 | 090900 | 827162650 | 32850 | 32900 | 32900 | 32850 | 563 |
| 598 | 20230908 | 090800 | 808649400 | 32900 | 32900 | 32900 | 32850 | 1174 |
| 599 | 20230908 | 090700 | 770068450 | 32900 | 32850 | 32900 | 32850 | 575 |
| 600 | 20230908 | 090600 | 751160250 | 32850 | 33000 | 33000 | 32850 | 4084 |
| 601 | 20230908 | 090500 | 616624950 | 33000 | 33100 | 33150 | 33000 | 3175 |
| 602 | 20230908 | 090400 | 511624600 | 33100 | 33100 | 33100 | 33050 | 2304 |
| 603 | 20230908 | 090300 | 435393150 | 33050 | 33150 | 33200 | 33050 | 2610 |
| 604 | 20230908 | 090200 | 348955400 | 33150 | 33050 | 33150 | 33000 | 3242 |
| 605 | 20230908 | 090100 | 241631450 | 33050 | 33000 | 33100 | 32850 | 3556 |
| 606 | 20230908 | 090000 | 124159350 | 33000 | 32850 | 33000 | 32850 | 3775 |