32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 3 | 20230905 | 190300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230905 | 190200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230905 | 190100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230905 | 190000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230905 | 185900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230905 | 185800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230905 | 185700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230905 | 185600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230905 | 185500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230905 | 185400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230905 | 185300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230905 | 185200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230905 | 185100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230905 | 185000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230905 | 184900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230905 | 184800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230905 | 184700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230905 | 184600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230905 | 184500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230905 | 184400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230905 | 184300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230905 | 184200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230905 | 184100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230905 | 184000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230905 | 183900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230905 | 183800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230905 | 183700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230905 | 183600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230905 | 183500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230905 | 183400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 33 | 20230905 | 183300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230905 | 183200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230905 | 183100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230905 | 183000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230905 | 182900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230905 | 182800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230905 | 182700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230905 | 182600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230905 | 182500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230905 | 182400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230905 | 182300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230905 | 182200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230905 | 182100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230905 | 182000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230905 | 181900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230905 | 181800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230905 | 181700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230905 | 181600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230905 | 181500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230905 | 181400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230905 | 181300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230905 | 181200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230905 | 181100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230905 | 181000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230905 | 180900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230905 | 180800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230905 | 180700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230905 | 180600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230905 | 180500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230905 | 180400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 63 | 20230905 | 180300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230905 | 180200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230905 | 180100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230905 | 180000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230905 | 175900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230905 | 175800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230905 | 175700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230905 | 175600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230905 | 175500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230905 | 175400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230905 | 175300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230905 | 175200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230905 | 175100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230905 | 175000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230905 | 174900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230905 | 174800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230905 | 174700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230905 | 174600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230905 | 174500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230905 | 174400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230905 | 174300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230905 | 174200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230905 | 174100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230905 | 174000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230905 | 173900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230905 | 173800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230905 | 173700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230905 | 173600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230905 | 173500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230905 | 173400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 93 | 20230905 | 173300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230905 | 173200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230905 | 173100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230905 | 173000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230905 | 172900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230905 | 172800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230905 | 172700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230905 | 172600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230905 | 172500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230905 | 172400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230905 | 172300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230905 | 172200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230905 | 172100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230905 | 172000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230905 | 171900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230905 | 171800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230905 | 171700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230905 | 171600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230905 | 171500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230905 | 171400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230905 | 171300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230905 | 171200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230905 | 171100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230905 | 171000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230905 | 170900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230905 | 170800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230905 | 170700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230905 | 170600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230905 | 170500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230905 | 170400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 123 | 20230905 | 170300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230905 | 170200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230905 | 170100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230905 | 170000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230905 | 165900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230905 | 165800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230905 | 165700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230905 | 165600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230905 | 165500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230905 | 165400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230905 | 165300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230905 | 165200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230905 | 165100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230905 | 165000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230905 | 164900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230905 | 164800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230905 | 164700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230905 | 164600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230905 | 164500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230905 | 164400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230905 | 164300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230905 | 164200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230905 | 164100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230905 | 164000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230905 | 163900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230905 | 163800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230905 | 163700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230905 | 163600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230905 | 163500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230905 | 163400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 153 | 20230905 | 163300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230905 | 163200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230905 | 163100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230905 | 163000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230905 | 162900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230905 | 162800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230905 | 162700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230905 | 162600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230905 | 162500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230905 | 162400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230905 | 162300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230905 | 162200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230905 | 162100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230905 | 162000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230905 | 161900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230905 | 161800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230905 | 161700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230905 | 161600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230905 | 161500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230905 | 161400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230905 | 161300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230905 | 161200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230905 | 161100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230905 | 161000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230905 | 160900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230905 | 160800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230905 | 160700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230905 | 160600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230905 | 160500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230905 | 160400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 183 | 20230905 | 160300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230905 | 160200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230905 | 160100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20230905 | 160000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230905 | 155900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230905 | 155800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230905 | 155700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230905 | 155600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230905 | 155500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230905 | 155400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230905 | 155300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230905 | 155200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230905 | 155100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230905 | 155000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20230905 | 154900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20230905 | 154800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20230905 | 154700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20230905 | 154600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20230905 | 154500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20230905 | 154400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20230905 | 154300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20230905 | 154200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20230905 | 154100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20230905 | 154000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20230905 | 153900 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20230905 | 153800 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20230905 | 153700 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20230905 | 153600 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20230905 | 153500 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20230905 | 153400 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 213 | 20230905 | 153300 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20230905 | 153200 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20230905 | 153100 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20230905 | 153000 | 12281762100 | 32450 | 32450 | 32450 | 32450 | 56504 |
| 217 | 20230905 | 152900 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20230905 | 152800 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20230905 | 152700 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20230905 | 152600 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20230905 | 152500 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20230905 | 152400 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20230905 | 152300 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20230905 | 152200 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20230905 | 152100 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20230905 | 152000 | 10448207300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20230905 | 151900 | 10448207300 | 32500 | 32500 | 32500 | 32450 | 966 |
| 228 | 20230905 | 151800 | 10416816700 | 32500 | 32450 | 32500 | 32450 | 1742 |
| 229 | 20230905 | 151700 | 10360287700 | 32500 | 32450 | 32500 | 32400 | 2567 |
| 230 | 20230905 | 151600 | 10277019450 | 32450 | 32450 | 32500 | 32450 | 2656 |
| 231 | 20230905 | 151500 | 10190831250 | 32450 | 32450 | 32500 | 32450 | 2429 |
| 232 | 20230905 | 151400 | 10112008800 | 32450 | 32450 | 32500 | 32450 | 1425 |
| 233 | 20230905 | 151300 | 10065766800 | 32500 | 32500 | 32500 | 32450 | 1529 |
| 234 | 20230905 | 151200 | 10016148100 | 32450 | 32450 | 32500 | 32450 | 1810 |
| 235 | 20230905 | 151100 | 9957412350 | 32450 | 32450 | 32500 | 32450 | 1659 |
| 236 | 20230905 | 151000 | 9903572650 | 32450 | 32450 | 32500 | 32450 | 1764 |
| 237 | 20230905 | 150900 | 9846329600 | 32450 | 32450 | 32500 | 32450 | 1575 |
| 238 | 20230905 | 150800 | 9795215950 | 32450 | 32450 | 32500 | 32400 | 1905 |
| 239 | 20230905 | 150700 | 9733398400 | 32500 | 32500 | 32500 | 32450 | 1638 |
| 240 | 20230905 | 150600 | 9680243850 | 32450 | 32450 | 32500 | 32450 | 1377 |
| 241 | 20230905 | 150500 | 9635559350 | 32450 | 32450 | 32500 | 32450 | 1487 |
| 242 | 20230905 | 150400 | 9587296500 | 32450 | 32500 | 32550 | 32450 | 2577 |
| 243 | 20230905 | 150300 | 9503548650 | 32500 | 32500 | 32550 | 32500 | 1578 |
| 244 | 20230905 | 150200 | 9452262650 | 32500 | 32500 | 32550 | 32500 | 564 |
| 245 | 20230905 | 150100 | 9433931700 | 32500 | 32500 | 32550 | 32500 | 602 |
| 246 | 20230905 | 150000 | 9414365700 | 32500 | 32550 | 32550 | 32500 | 171 |
| 247 | 20230905 | 145900 | 9408803850 | 32500 | 32500 | 32550 | 32500 | 3211 |
| 248 | 20230905 | 145800 | 9304441100 | 32500 | 32500 | 32550 | 32500 | 160 |
| 249 | 20230905 | 145700 | 9299238550 | 32500 | 32450 | 32500 | 32450 | 3055 |
| 250 | 20230905 | 145600 | 9199961100 | 32450 | 32450 | 32500 | 32450 | 304 |
| 251 | 20230905 | 145500 | 9190091800 | 32500 | 32450 | 32500 | 32450 | 153 |
| 252 | 20230905 | 145400 | 9185124800 | 32450 | 32500 | 32500 | 32450 | 455 |
| 253 | 20230905 | 145300 | 9170356350 | 32450 | 32450 | 32500 | 32450 | 234 |
| 254 | 20230905 | 145200 | 9162759850 | 32500 | 32500 | 32500 | 32450 | 584 |
| 255 | 20230905 | 145100 | 9143792600 | 32450 | 32500 | 32500 | 32450 | 187 |
| 256 | 20230905 | 145000 | 9137723600 | 32450 | 32500 | 32500 | 32450 | 413 |
| 257 | 20230905 | 144900 | 9124305750 | 32500 | 32500 | 32500 | 32450 | 450 |
| 258 | 20230905 | 144800 | 9109699750 | 32450 | 32450 | 32500 | 32450 | 211 |
| 259 | 20230905 | 144700 | 9102851750 | 32450 | 32400 | 32500 | 32400 | 218 |
| 260 | 20230905 | 144600 | 9095777600 | 32400 | 32450 | 32500 | 32400 | 8614 |
| 261 | 20230905 | 144500 | 8816259000 | 32450 | 32500 | 32500 | 32450 | 450 |
| 262 | 20230905 | 144400 | 8801646400 | 32450 | 32500 | 32500 | 32450 | 434 |
| 263 | 20230905 | 144300 | 8787552700 | 32500 | 32450 | 32500 | 32450 | 710 |
| 264 | 20230905 | 144200 | 8764499150 | 32500 | 32450 | 32500 | 32450 | 607 |
| 265 | 20230905 | 144100 | 8744784150 | 32450 | 32500 | 32500 | 32450 | 605 |
| 266 | 20230905 | 144000 | 8725138250 | 32450 | 32500 | 32500 | 32450 | 220 |
| 267 | 20230905 | 143900 | 8717996150 | 32450 | 32450 | 32500 | 32450 | 345 |
| 268 | 20230905 | 143800 | 8706791550 | 32450 | 32500 | 32500 | 32450 | 318 |
| 269 | 20230905 | 143700 | 8696461750 | 32450 | 32450 | 32500 | 32450 | 670 |
| 270 | 20230905 | 143600 | 8674699500 | 32450 | 32500 | 32500 | 32450 | 302 |
| 271 | 20230905 | 143500 | 8664896350 | 32450 | 32500 | 32500 | 32450 | 281 |
| 272 | 20230905 | 143400 | 8655768550 | 32500 | 32500 | 32500 | 32450 | 1072 |
| 273 | 20230905 | 143300 | 8620952750 | 32450 | 32450 | 32500 | 32450 | 766 |
| 274 | 20230905 | 143200 | 8596065000 | 32500 | 32450 | 32500 | 32450 | 642 |
| 275 | 20230905 | 143100 | 8575209950 | 32450 | 32450 | 32500 | 32450 | 639 |
| 276 | 20230905 | 143000 | 8554454250 | 32450 | 32450 | 32500 | 32450 | 289 |
| 277 | 20230905 | 142900 | 8545071550 | 32500 | 32500 | 32500 | 32450 | 296 |
| 278 | 20230905 | 142800 | 8535457850 | 32500 | 32500 | 32500 | 32450 | 551 |
| 279 | 20230905 | 142700 | 8517558750 | 32500 | 32450 | 32500 | 32450 | 416 |
| 280 | 20230905 | 142600 | 8504055250 | 32500 | 32450 | 32500 | 32450 | 491 |
| 281 | 20230905 | 142500 | 8488118050 | 32450 | 32450 | 32500 | 32450 | 531 |
| 282 | 20230905 | 142400 | 8470869850 | 32450 | 32450 | 32500 | 32450 | 242 |
| 283 | 20230905 | 142300 | 8463012100 | 32450 | 32450 | 32500 | 32450 | 343 |
| 284 | 20230905 | 142200 | 8451874150 | 32450 | 32450 | 32500 | 32450 | 296 |
| 285 | 20230905 | 142100 | 8442262550 | 32500 | 32450 | 32500 | 32450 | 431 |
| 286 | 20230905 | 142000 | 8428272100 | 32450 | 32450 | 32500 | 32450 | 736 |
| 287 | 20230905 | 141900 | 8404360450 | 32500 | 32450 | 32500 | 32450 | 268 |
| 288 | 20230905 | 141800 | 8395659400 | 32450 | 32450 | 32500 | 32450 | 362 |
| 289 | 20230905 | 141700 | 8383904100 | 32450 | 32450 | 32500 | 32450 | 689 |
| 290 | 20230905 | 141600 | 8361521550 | 32450 | 32500 | 32500 | 32450 | 269 |
| 291 | 20230905 | 141500 | 8352791550 | 32450 | 32450 | 32500 | 32450 | 277 |
| 292 | 20230905 | 141400 | 8343801500 | 32450 | 32450 | 32500 | 32450 | 279 |
| 293 | 20230905 | 141300 | 8334743800 | 32500 | 32450 | 32500 | 32450 | 243 |
| 294 | 20230905 | 141200 | 8326853700 | 32450 | 32500 | 32500 | 32450 | 299 |
| 295 | 20230905 | 141100 | 8317149000 | 32450 | 32500 | 32500 | 32450 | 281 |
| 296 | 20230905 | 141000 | 8308027050 | 32450 | 32450 | 32500 | 32450 | 378 |
| 297 | 20230905 | 140900 | 8295758900 | 32450 | 32450 | 32500 | 32450 | 228 |
| 298 | 20230905 | 140800 | 8288358700 | 32450 | 32450 | 32500 | 32450 | 297 |
| 299 | 20230905 | 140700 | 8278713550 | 32450 | 32500 | 32500 | 32450 | 298 |
| 300 | 20230905 | 140600 | 8269036550 | 32500 | 32450 | 32500 | 32450 | 552 |
| 301 | 20230905 | 140500 | 8251115850 | 32450 | 32500 | 32500 | 32450 | 230 |
| 302 | 20230905 | 140400 | 8243651100 | 32500 | 32450 | 32500 | 32450 | 548 |
| 303 | 20230905 | 140300 | 8225853300 | 32500 | 32450 | 32500 | 32450 | 586 |
| 304 | 20230905 | 140200 | 8206814350 | 32450 | 32450 | 32500 | 32450 | 166 |
| 305 | 20230905 | 140100 | 8201424500 | 32450 | 32450 | 32500 | 32450 | 538 |
| 306 | 20230905 | 140000 | 8183947400 | 32450 | 32450 | 32500 | 32450 | 297 |
| 307 | 20230905 | 135900 | 8174303300 | 32450 | 32450 | 32500 | 32450 | 245 |
| 308 | 20230905 | 135800 | 8166347950 | 32500 | 32450 | 32500 | 32450 | 212 |
| 309 | 20230905 | 135700 | 8159466900 | 32450 | 32500 | 32500 | 32450 | 376 |
| 310 | 20230905 | 135600 | 8147254500 | 32450 | 32500 | 32500 | 32450 | 1095 |
| 311 | 20230905 | 135500 | 8111677650 | 32450 | 32450 | 32500 | 32450 | 302 |
| 312 | 20230905 | 135400 | 8101876850 | 32500 | 32500 | 32500 | 32450 | 204 |
| 313 | 20230905 | 135300 | 8095255350 | 32450 | 32500 | 32500 | 32450 | 526 |
| 314 | 20230905 | 135200 | 8078173250 | 32450 | 32500 | 32500 | 32450 | 1129 |
| 315 | 20230905 | 135100 | 8041491700 | 32500 | 32450 | 32500 | 32450 | 271 |
| 316 | 20230905 | 135000 | 8032691550 | 32450 | 32450 | 32500 | 32450 | 1059 |
| 317 | 20230905 | 134900 | 7998319750 | 32450 | 32450 | 32500 | 32450 | 472 |
| 318 | 20230905 | 134800 | 7982995600 | 32450 | 32450 | 32500 | 32450 | 280 |
| 319 | 20230905 | 134700 | 7973906800 | 32450 | 32450 | 32500 | 32450 | 333 |
| 320 | 20230905 | 134600 | 7963096800 | 32500 | 32450 | 32500 | 32450 | 192 |
| 321 | 20230905 | 134500 | 7956862500 | 32450 | 32450 | 32500 | 32450 | 265 |
| 322 | 20230905 | 134400 | 7948262300 | 32450 | 32450 | 32500 | 32450 | 520 |
| 323 | 20230905 | 134300 | 7931387250 | 32450 | 32500 | 32500 | 32450 | 361 |
| 324 | 20230905 | 134200 | 7919671650 | 32450 | 32450 | 32500 | 32450 | 473 |
| 325 | 20230905 | 134100 | 7904319100 | 32500 | 32450 | 32500 | 32450 | 501 |
| 326 | 20230905 | 134000 | 7888059000 | 32450 | 32450 | 32500 | 32450 | 478 |
| 327 | 20230905 | 133900 | 7872533050 | 32450 | 32450 | 32500 | 32450 | 371 |
| 328 | 20230905 | 133800 | 7860485350 | 32450 | 32450 | 32500 | 32450 | 281 |
| 329 | 20230905 | 133700 | 7851366350 | 32500 | 32450 | 32500 | 32450 | 261 |
| 330 | 20230905 | 133600 | 7842893850 | 32450 | 32450 | 32500 | 32450 | 1299 |
| 331 | 20230905 | 133500 | 7800740350 | 32450 | 32450 | 32500 | 32450 | 337 |
| 332 | 20230905 | 133400 | 7789799900 | 32450 | 32450 | 32500 | 32450 | 214 |
| 333 | 20230905 | 133300 | 7782854650 | 32450 | 32450 | 32500 | 32450 | 952 |
| 334 | 20230905 | 133200 | 7751961650 | 32450 | 32500 | 32500 | 32450 | 214 |
| 335 | 20230905 | 133100 | 7745016850 | 32450 | 32450 | 32500 | 32450 | 279 |
| 336 | 20230905 | 133000 | 7735959550 | 32450 | 32450 | 32500 | 32450 | 229 |
| 337 | 20230905 | 132900 | 7728527900 | 32500 | 32500 | 32500 | 32450 | 53 |
| 338 | 20230905 | 132800 | 7726807350 | 32450 | 32450 | 32500 | 32450 | 806 |
| 339 | 20230905 | 132700 | 7700648850 | 32450 | 32500 | 32500 | 32450 | 137 |
| 340 | 20230905 | 132600 | 7696202450 | 32500 | 32450 | 32500 | 32450 | 189 |
| 341 | 20230905 | 132500 | 7690067050 | 32450 | 32450 | 32500 | 32450 | 245 |
| 342 | 20230905 | 132400 | 7682116200 | 32450 | 32450 | 32500 | 32400 | 1876 |
| 343 | 20230905 | 132300 | 7621219950 | 32400 | 32400 | 32450 | 32400 | 2322 |
| 344 | 20230905 | 132200 | 7545904300 | 32450 | 32400 | 32450 | 32400 | 271 |
| 345 | 20230905 | 132100 | 7537120750 | 32400 | 32400 | 32450 | 32400 | 225 |
| 346 | 20230905 | 132000 | 7529827250 | 32400 | 32400 | 32450 | 32400 | 349 |
| 347 | 20230905 | 131900 | 7518519300 | 32450 | 32450 | 32450 | 32400 | 345 |
| 348 | 20230905 | 131800 | 7507339000 | 32400 | 32450 | 32450 | 32400 | 47 |
| 349 | 20230905 | 131700 | 7505815550 | 32400 | 32400 | 32450 | 32400 | 819 |
| 350 | 20230905 | 131600 | 7479277050 | 32400 | 32450 | 32450 | 32400 | 436 |
| 351 | 20230905 | 131500 | 7465149550 | 32400 | 32400 | 32450 | 32400 | 198 |
| 352 | 20230905 | 131400 | 7458734000 | 32450 | 32450 | 32450 | 32400 | 219 |
| 353 | 20230905 | 131300 | 7451634950 | 32450 | 32400 | 32450 | 32400 | 202 |
| 354 | 20230905 | 131200 | 7445088950 | 32400 | 32400 | 32450 | 32400 | 220 |
| 355 | 20230905 | 131100 | 7437959150 | 32400 | 32400 | 32450 | 32400 | 259 |
| 356 | 20230905 | 131000 | 7429562200 | 32400 | 32450 | 32450 | 32400 | 293 |
| 357 | 20230905 | 130900 | 7420066800 | 32400 | 32400 | 32450 | 32400 | 370 |
| 358 | 20230905 | 130800 | 7408073300 | 32450 | 32400 | 32450 | 32400 | 176 |
| 359 | 20230905 | 130700 | 7402368200 | 32400 | 32400 | 32450 | 32400 | 531 |
| 360 | 20230905 | 130600 | 7385159800 | 32400 | 32450 | 32450 | 32400 | 125 |
| 361 | 20230905 | 130500 | 7381108150 | 32450 | 32400 | 32450 | 32400 | 84 |
| 362 | 20230905 | 130400 | 7378385050 | 32400 | 32450 | 32450 | 32400 | 651 |
| 363 | 20230905 | 130300 | 7357268900 | 32400 | 32400 | 32450 | 32400 | 127 |
| 364 | 20230905 | 130200 | 7353153350 | 32450 | 32450 | 32450 | 32400 | 663 |
| 365 | 20230905 | 130100 | 7331653200 | 32450 | 32400 | 32450 | 32400 | 107 |
| 366 | 20230905 | 130000 | 7328184650 | 32400 | 32450 | 32450 | 32400 | 1211 |
| 367 | 20230905 | 125900 | 7288945300 | 32450 | 32450 | 32450 | 32400 | 625 |
| 368 | 20230905 | 125800 | 7268692400 | 32400 | 32400 | 32450 | 32400 | 1120 |
| 369 | 20230905 | 125700 | 7232403250 | 32450 | 32450 | 32450 | 32400 | 92 |
| 370 | 20230905 | 125600 | 7229420950 | 32450 | 32450 | 32450 | 32400 | 340 |
| 371 | 20230905 | 125500 | 7218399350 | 32400 | 32400 | 32450 | 32400 | 714 |
| 372 | 20230905 | 125400 | 7195233550 | 32400 | 32450 | 32450 | 32400 | 343 |
| 373 | 20230905 | 125300 | 7184107250 | 32450 | 32450 | 32450 | 32400 | 139 |
| 374 | 20230905 | 125200 | 7179598750 | 32400 | 32400 | 32450 | 32400 | 128 |
| 375 | 20230905 | 125100 | 7175449500 | 32450 | 32450 | 32450 | 32400 | 145 |
| 376 | 20230905 | 125000 | 7170748400 | 32450 | 32400 | 32450 | 32400 | 984 |
| 377 | 20230905 | 124900 | 7138822800 | 32400 | 32400 | 32450 | 32400 | 268 |
| 378 | 20230905 | 124800 | 7130135650 | 32450 | 32450 | 32450 | 32400 | 1570 |
| 379 | 20230905 | 124700 | 7079266450 | 32400 | 32450 | 32450 | 32400 | 214 |
| 380 | 20230905 | 124600 | 7072331700 | 32450 | 32450 | 32450 | 32400 | 244 |
| 381 | 20230905 | 124500 | 7064422050 | 32400 | 32450 | 32450 | 32400 | 221 |
| 382 | 20230905 | 124400 | 7057261150 | 32400 | 32400 | 32450 | 32400 | 449 |
| 383 | 20230905 | 124300 | 7042694700 | 32450 | 32400 | 32450 | 32400 | 242 |
| 384 | 20230905 | 124200 | 7034849750 | 32400 | 32400 | 32450 | 32400 | 446 |
| 385 | 20230905 | 124100 | 7020398600 | 32400 | 32450 | 32500 | 32400 | 734 |
| 386 | 20230905 | 124000 | 6996581150 | 32450 | 32450 | 32500 | 32450 | 137 |
| 387 | 20230905 | 123900 | 6992134600 | 32450 | 32450 | 32500 | 32450 | 228 |
| 388 | 20230905 | 123800 | 6984735350 | 32500 | 32500 | 32500 | 32450 | 734 |
| 389 | 20230905 | 123700 | 6960913350 | 32450 | 32500 | 32500 | 32450 | 298 |
| 390 | 20230905 | 123600 | 6951242400 | 32450 | 32450 | 32500 | 32450 | 211 |
| 391 | 20230905 | 123500 | 6944394600 | 32450 | 32450 | 32500 | 32400 | 163 |
| 392 | 20230905 | 123400 | 6939105350 | 32450 | 32450 | 32500 | 32400 | 244 |
| 393 | 20230905 | 123300 | 6931190600 | 32450 | 32450 | 32500 | 32450 | 353 |
| 394 | 20230905 | 123200 | 6919735100 | 32500 | 32450 | 32500 | 32450 | 154 |
| 395 | 20230905 | 123100 | 6914734300 | 32450 | 32450 | 32500 | 32400 | 3100 |
| 396 | 20230905 | 123000 | 6814163000 | 32400 | 32400 | 32450 | 32400 | 320 |
| 397 | 20230905 | 122900 | 6803793250 | 32400 | 32450 | 32450 | 32400 | 266 |
| 398 | 20230905 | 122800 | 6795170900 | 32400 | 32450 | 32500 | 32400 | 1975 |
| 399 | 20230905 | 122700 | 6731165550 | 32500 | 32450 | 32500 | 32450 | 113 |
| 400 | 20230905 | 122600 | 6727498050 | 32450 | 32500 | 32500 | 32450 | 222 |
| 401 | 20230905 | 122500 | 6720293200 | 32500 | 32500 | 32500 | 32450 | 204 |
| 402 | 20230905 | 122400 | 6713669750 | 32500 | 32450 | 32500 | 32450 | 227 |
| 403 | 20230905 | 122300 | 6706302800 | 32500 | 32450 | 32500 | 32400 | 568 |
| 404 | 20230905 | 122200 | 6687875500 | 32450 | 32400 | 32450 | 32400 | 148 |
| 405 | 20230905 | 122100 | 6683077600 | 32500 | 32400 | 32500 | 32400 | 553 |
| 406 | 20230905 | 122000 | 6665134700 | 32500 | 32450 | 32500 | 32400 | 18740 |
| 407 | 20230905 | 121900 | 6057666750 | 32450 | 32450 | 32500 | 32450 | 207 |
| 408 | 20230905 | 121800 | 6050948550 | 32450 | 32450 | 32500 | 32450 | 265 |
| 409 | 20230905 | 121700 | 6042345750 | 32500 | 32450 | 32500 | 32450 | 392 |
| 410 | 20230905 | 121600 | 6029616700 | 32450 | 32500 | 32500 | 32450 | 181 |
| 411 | 20230905 | 121500 | 6023741400 | 32500 | 32500 | 32500 | 32450 | 174 |
| 412 | 20230905 | 121400 | 6018094000 | 32500 | 32450 | 32500 | 32450 | 260 |
| 413 | 20230905 | 121300 | 6009652600 | 32450 | 32450 | 32500 | 32450 | 197 |
| 414 | 20230905 | 121200 | 6003258050 | 32450 | 32450 | 32500 | 32450 | 180 |
| 415 | 20230905 | 121100 | 5997414300 | 32450 | 32450 | 32500 | 32450 | 285 |
| 416 | 20230905 | 121000 | 5988162650 | 32500 | 32450 | 32500 | 32450 | 149 |
| 417 | 20230905 | 120900 | 5983325150 | 32450 | 32450 | 32500 | 32450 | 156 |
| 418 | 20230905 | 120800 | 5978262150 | 32450 | 32450 | 32500 | 32450 | 267 |
| 419 | 20230905 | 120700 | 5969595450 | 32500 | 32500 | 32500 | 32450 | 444 |
| 420 | 20230905 | 120600 | 5955175800 | 32500 | 32450 | 32500 | 32450 | 242 |
| 421 | 20230905 | 120500 | 5947322150 | 32500 | 32450 | 32500 | 32450 | 114 |
| 422 | 20230905 | 120400 | 5943621650 | 32450 | 32500 | 32500 | 32450 | 139 |
| 423 | 20230905 | 120300 | 5939110200 | 32450 | 32450 | 32500 | 32450 | 382 |
| 424 | 20230905 | 120200 | 5926710900 | 32450 | 32450 | 32500 | 32450 | 285 |
| 425 | 20230905 | 120100 | 5917459950 | 32500 | 32450 | 32500 | 32450 | 203 |
| 426 | 20230905 | 120000 | 5910871500 | 32500 | 32450 | 32500 | 32450 | 246 |
| 427 | 20230905 | 115900 | 5902882600 | 32500 | 32450 | 32500 | 32450 | 144 |
| 428 | 20230905 | 115800 | 5898209000 | 32500 | 32500 | 32500 | 32450 | 1188 |
| 429 | 20230905 | 115700 | 5859654100 | 32450 | 32450 | 32500 | 32450 | 159 |
| 430 | 20230905 | 115600 | 5854494050 | 32500 | 32450 | 32500 | 32450 | 254 |
| 431 | 20230905 | 115500 | 5846248350 | 32500 | 32450 | 32500 | 32450 | 250 |
| 432 | 20230905 | 115400 | 5838134750 | 32450 | 32450 | 32500 | 32450 | 175 |
| 433 | 20230905 | 115300 | 5832455300 | 32500 | 32500 | 32500 | 32450 | 173 |
| 434 | 20230905 | 115200 | 5826837600 | 32450 | 32500 | 32500 | 32450 | 165 |
| 435 | 20230905 | 115100 | 5821482550 | 32450 | 32450 | 32500 | 32450 | 131 |
| 436 | 20230905 | 115000 | 5817230950 | 32500 | 32450 | 32500 | 32450 | 198 |
| 437 | 20230905 | 114900 | 5810800600 | 32500 | 32500 | 32500 | 32450 | 106 |
| 438 | 20230905 | 114800 | 5807356700 | 32450 | 32500 | 32500 | 32450 | 406 |
| 439 | 20230905 | 114700 | 5794165700 | 32500 | 32500 | 32500 | 32450 | 515 |
| 440 | 20230905 | 114600 | 5777436350 | 32450 | 32500 | 32500 | 32450 | 265 |
| 441 | 20230905 | 114500 | 5768833650 | 32450 | 32500 | 32500 | 32450 | 283 |
| 442 | 20230905 | 114400 | 5759643950 | 32450 | 32450 | 32500 | 32450 | 304 |
| 443 | 20230905 | 114300 | 5749772950 | 32500 | 32450 | 32500 | 32450 | 214 |
| 444 | 20230905 | 114200 | 5742825500 | 32500 | 32500 | 32500 | 32450 | 171 |
| 445 | 20230905 | 114100 | 5737273050 | 32450 | 32450 | 32500 | 32450 | 268 |
| 446 | 20230905 | 114000 | 5728575450 | 32450 | 32500 | 32500 | 32450 | 1387 |
| 447 | 20230905 | 113900 | 5683508550 | 32450 | 32500 | 32500 | 32450 | 238 |
| 448 | 20230905 | 113800 | 5675782450 | 32500 | 32450 | 32500 | 32450 | 247 |
| 449 | 20230905 | 113700 | 5667765500 | 32450 | 32500 | 32500 | 32450 | 86 |
| 450 | 20230905 | 113600 | 5664973800 | 32450 | 32450 | 32500 | 32450 | 250 |
| 451 | 20230905 | 113500 | 5656861050 | 32450 | 32450 | 32500 | 32450 | 943 |
| 452 | 20230905 | 113400 | 5626257600 | 32500 | 32500 | 32500 | 32450 | 835 |
| 453 | 20230905 | 113300 | 5599158300 | 32450 | 32500 | 32500 | 32450 | 185 |
| 454 | 20230905 | 113200 | 5593154850 | 32450 | 32500 | 32500 | 32450 | 219 |
| 455 | 20230905 | 113100 | 5586043650 | 32450 | 32500 | 32500 | 32450 | 580 |
| 456 | 20230905 | 113000 | 5567222050 | 32450 | 32500 | 32500 | 32450 | 236 |
| 457 | 20230905 | 112900 | 5559562250 | 32450 | 32450 | 32500 | 32450 | 211 |
| 458 | 20230905 | 112800 | 5552712200 | 32500 | 32500 | 32500 | 32450 | 209 |
| 459 | 20230905 | 112700 | 5545929600 | 32450 | 32450 | 32500 | 32450 | 1589 |
| 460 | 20230905 | 112600 | 5494366000 | 32500 | 32450 | 32500 | 32450 | 334 |
| 461 | 20230905 | 112500 | 5483527000 | 32450 | 32550 | 32550 | 32450 | 2387 |
| 462 | 20230905 | 112400 | 5405978550 | 32500 | 32500 | 32550 | 32500 | 209 |
| 463 | 20230905 | 112300 | 5399184700 | 32500 | 32550 | 32550 | 32500 | 1144 |
| 464 | 20230905 | 112200 | 5361991050 | 32550 | 32550 | 32550 | 32500 | 198 |
| 465 | 20230905 | 112100 | 5355553600 | 32500 | 32500 | 32550 | 32500 | 246 |
| 466 | 20230905 | 112000 | 5347555750 | 32500 | 32550 | 32550 | 32500 | 109 |
| 467 | 20230905 | 111900 | 5344012450 | 32500 | 32500 | 32550 | 32500 | 188 |
| 468 | 20230905 | 111800 | 5337902150 | 32500 | 32500 | 32550 | 32500 | 641 |
| 469 | 20230905 | 111700 | 5317066850 | 32500 | 32550 | 32550 | 32500 | 236 |
| 470 | 20230905 | 111600 | 5309393950 | 32500 | 32550 | 32550 | 32500 | 277 |
| 471 | 20230905 | 111500 | 5300390600 | 32550 | 32550 | 32550 | 32500 | 281 |
| 472 | 20230905 | 111400 | 5291251600 | 32500 | 32500 | 32550 | 32500 | 109 |
| 473 | 20230905 | 111300 | 5287706300 | 32550 | 32500 | 32550 | 32500 | 84 |
| 474 | 20230905 | 111200 | 5284973900 | 32500 | 32550 | 32550 | 32500 | 114 |
| 475 | 20230905 | 111100 | 5281268050 | 32550 | 32500 | 32550 | 32500 | 5549 |
| 476 | 20230905 | 111000 | 5100874450 | 32500 | 32500 | 32500 | 32450 | 290 |
| 477 | 20230905 | 110900 | 5091461750 | 32450 | 32450 | 32500 | 32450 | 115 |
| 478 | 20230905 | 110800 | 5087729700 | 32500 | 32500 | 32500 | 32450 | 197 |
| 479 | 20230905 | 110700 | 5081332650 | 32450 | 32450 | 32500 | 32450 | 217 |
| 480 | 20230905 | 110600 | 5074290000 | 32450 | 32500 | 32500 | 32450 | 172 |
| 481 | 20230905 | 110500 | 5068708100 | 32450 | 32500 | 32500 | 32450 | 133 |
| 482 | 20230905 | 110400 | 5064392000 | 32450 | 32450 | 32500 | 32450 | 252 |
| 483 | 20230905 | 110300 | 5056210900 | 32500 | 32500 | 32500 | 32500 | 11 |
| 484 | 20230905 | 110200 | 5055853400 | 32450 | 32450 | 32500 | 32450 | 659 |
| 485 | 20230905 | 110100 | 5034460700 | 32450 | 32450 | 32500 | 32450 | 301 |
| 486 | 20230905 | 110000 | 5024685350 | 32450 | 32450 | 32500 | 32450 | 543 |
| 487 | 20230905 | 105900 | 5007062050 | 32450 | 32450 | 32500 | 32450 | 308 |
| 488 | 20230905 | 105800 | 4997067200 | 32450 | 32450 | 32500 | 32450 | 1266 |
| 489 | 20230905 | 105700 | 4955984950 | 32450 | 32500 | 32500 | 32450 | 823 |
| 490 | 20230905 | 105600 | 4929257250 | 32450 | 32500 | 32500 | 32450 | 288 |
| 491 | 20230905 | 105500 | 4919910900 | 32500 | 32450 | 32500 | 32450 | 761 |
| 492 | 20230905 | 105400 | 4895213950 | 32450 | 32450 | 32500 | 32450 | 420 |
| 493 | 20230905 | 105300 | 4881579300 | 32450 | 32450 | 32500 | 32450 | 263 |
| 494 | 20230905 | 105200 | 4873043150 | 32450 | 32500 | 32500 | 32450 | 372 |
| 495 | 20230905 | 105100 | 4860962600 | 32450 | 32450 | 32500 | 32450 | 1545 |
| 496 | 20230905 | 105000 | 4810823150 | 32450 | 32450 | 32500 | 32450 | 3237 |
| 497 | 20230905 | 104900 | 4705777300 | 32500 | 32450 | 32500 | 32450 | 360 |
| 498 | 20230905 | 104800 | 4694092450 | 32500 | 32450 | 32500 | 32450 | 279 |
| 499 | 20230905 | 104700 | 4685036750 | 32500 | 32500 | 32500 | 32450 | 299 |
| 500 | 20230905 | 104600 | 4675333850 | 32500 | 32500 | 32500 | 32450 | 220 |
| 501 | 20230905 | 104500 | 4668191750 | 32500 | 32500 | 32550 | 32450 | 725 |
| 502 | 20230905 | 104400 | 4644640000 | 32500 | 32500 | 32550 | 32500 | 1036 |
| 503 | 20230905 | 104300 | 4610966400 | 32500 | 32500 | 32550 | 32500 | 670 |
| 504 | 20230905 | 104200 | 4589188500 | 32500 | 32500 | 32550 | 32500 | 1666 |
| 505 | 20230905 | 104100 | 4535041050 | 32500 | 32500 | 32550 | 32500 | 967 |
| 506 | 20230905 | 104000 | 4503611650 | 32500 | 32550 | 32550 | 32500 | 227 |
| 507 | 20230905 | 103900 | 4496231300 | 32500 | 32500 | 32550 | 32500 | 372 |
| 508 | 20230905 | 103800 | 4484141000 | 32500 | 32500 | 32550 | 32500 | 625 |
| 509 | 20230905 | 103700 | 4463828300 | 32500 | 32500 | 32550 | 32500 | 377 |
| 510 | 20230905 | 103600 | 4451575050 | 32500 | 32550 | 32550 | 32500 | 420 |
| 511 | 20230905 | 103500 | 4437922000 | 32500 | 32500 | 32550 | 32500 | 274 |
| 512 | 20230905 | 103400 | 4429014000 | 32500 | 32500 | 32550 | 32500 | 303 |
| 513 | 20230905 | 103300 | 4419165000 | 32500 | 32550 | 32550 | 32500 | 381 |
| 514 | 20230905 | 103200 | 4406780200 | 32550 | 32500 | 32550 | 32500 | 362 |
| 515 | 20230905 | 103100 | 4395010700 | 32500 | 32500 | 32550 | 32500 | 455 |
| 516 | 20230905 | 103000 | 4380219500 | 32500 | 32500 | 32550 | 32500 | 370 |
| 517 | 20230905 | 102900 | 4368194250 | 32500 | 32500 | 32550 | 32500 | 1626 |
| 518 | 20230905 | 102800 | 4315334950 | 32500 | 32500 | 32550 | 32500 | 239 |
| 519 | 20230905 | 102700 | 4307567200 | 32550 | 32500 | 32550 | 32500 | 235 |
| 520 | 20230905 | 102600 | 4299926900 | 32550 | 32500 | 32550 | 32500 | 1515 |
| 521 | 20230905 | 102500 | 4250665200 | 32550 | 32550 | 32550 | 32500 | 337 |
| 522 | 20230905 | 102400 | 4239705500 | 32550 | 32550 | 32550 | 32500 | 785 |
| 523 | 20230905 | 102300 | 4214180900 | 32550 | 32500 | 32550 | 32500 | 351 |
| 524 | 20230905 | 102200 | 4202766200 | 32550 | 32500 | 32550 | 32500 | 346 |
| 525 | 20230905 | 102100 | 4191516800 | 32550 | 32550 | 32550 | 32500 | 259 |
| 526 | 20230905 | 102000 | 4183091900 | 32500 | 32550 | 32550 | 32500 | 180 |
| 527 | 20230905 | 101900 | 4177241500 | 32500 | 32550 | 32550 | 32500 | 177 |
| 528 | 20230905 | 101800 | 4171488750 | 32500 | 32550 | 32550 | 32500 | 216 |
| 529 | 20230905 | 101700 | 4164458450 | 32500 | 32500 | 32550 | 32500 | 203 |
| 530 | 20230905 | 101600 | 4157860700 | 32500 | 32500 | 32550 | 32500 | 129 |
| 531 | 20230905 | 101500 | 4153667850 | 32500 | 32500 | 32550 | 32500 | 173 |
| 532 | 20230905 | 101400 | 4148045100 | 32500 | 32550 | 32550 | 32500 | 253 |
| 533 | 20230905 | 101300 | 4139822300 | 32500 | 32500 | 32550 | 32500 | 754 |
| 534 | 20230905 | 101200 | 4115317050 | 32500 | 32500 | 32550 | 32500 | 730 |
| 535 | 20230905 | 101100 | 4091591850 | 32500 | 32550 | 32550 | 32500 | 189 |
| 536 | 20230905 | 101000 | 4085446250 | 32550 | 32550 | 32550 | 32500 | 499 |
| 537 | 20230905 | 100900 | 4069216950 | 32500 | 32500 | 32550 | 32500 | 122 |
| 538 | 20230905 | 100800 | 4065251750 | 32550 | 32500 | 32550 | 32500 | 156 |
| 539 | 20230905 | 100700 | 4060178950 | 32500 | 32500 | 32550 | 32500 | 44 |
| 540 | 20230905 | 100600 | 4058748750 | 32550 | 32500 | 32550 | 32500 | 452 |
| 541 | 20230905 | 100500 | 4044058450 | 32500 | 32500 | 32550 | 32500 | 2195 |
| 542 | 20230905 | 100400 | 3972720700 | 32500 | 32450 | 32500 | 32450 | 3947 |
| 543 | 20230905 | 100300 | 3844640350 | 32450 | 32500 | 32500 | 32450 | 166 |
| 544 | 20230905 | 100200 | 3839253250 | 32500 | 32450 | 32500 | 32450 | 879 |
| 545 | 20230905 | 100100 | 3810712300 | 32500 | 32450 | 32500 | 32450 | 402 |
| 546 | 20230905 | 100000 | 3797667000 | 32450 | 32500 | 32500 | 32450 | 215 |
| 547 | 20230905 | 095900 | 3790686400 | 32500 | 32500 | 32500 | 32450 | 316 |
| 548 | 20230905 | 095800 | 3780429600 | 32500 | 32500 | 32500 | 32450 | 131 |
| 549 | 20230905 | 095700 | 3776177750 | 32500 | 32500 | 32500 | 32450 | 683 |
| 550 | 20230905 | 095600 | 3754004850 | 32500 | 32450 | 32500 | 32450 | 228 |
| 551 | 20230905 | 095500 | 3746602600 | 32500 | 32500 | 32500 | 32500 | 405 |
| 552 | 20230905 | 095400 | 3733440100 | 32500 | 32500 | 32500 | 32450 | 263 |
| 553 | 20230905 | 095300 | 3724899700 | 32500 | 32500 | 32500 | 32450 | 734 |
| 554 | 20230905 | 095200 | 3701058400 | 32450 | 32500 | 32500 | 32450 | 964 |
| 555 | 20230905 | 095100 | 3669776100 | 32500 | 32500 | 32500 | 32450 | 232 |
| 556 | 20230905 | 095000 | 3662242350 | 32500 | 32450 | 32500 | 32450 | 455 |
| 557 | 20230905 | 094900 | 3647455900 | 32450 | 32450 | 32500 | 32450 | 131 |
| 558 | 20230905 | 094800 | 3643204750 | 32500 | 32450 | 32500 | 32450 | 341 |
| 559 | 20230905 | 094700 | 3632135650 | 32450 | 32450 | 32500 | 32450 | 840 |
| 560 | 20230905 | 094600 | 3604859700 | 32450 | 32500 | 32500 | 32450 | 645 |
| 561 | 20230905 | 094500 | 3583926400 | 32500 | 32500 | 32500 | 32450 | 33 |
| 562 | 20230905 | 094400 | 3582853950 | 32500 | 32500 | 32500 | 32450 | 599 |
| 563 | 20230905 | 094300 | 3563398550 | 32450 | 32500 | 32500 | 32450 | 267 |
| 564 | 20230905 | 094200 | 3554726700 | 32500 | 32450 | 32500 | 32450 | 158 |
| 565 | 20230905 | 094100 | 3549596700 | 32500 | 32500 | 32500 | 32450 | 355 |
| 566 | 20230905 | 094000 | 3538059250 | 32500 | 32500 | 32550 | 32500 | 172 |
| 567 | 20230905 | 093900 | 3532468900 | 32500 | 32550 | 32550 | 32450 | 936 |
| 568 | 20230905 | 093800 | 3502048900 | 32550 | 32550 | 32600 | 32500 | 597 |
| 569 | 20230905 | 093700 | 3482618800 | 32450 | 32450 | 32500 | 32450 | 8280 |
| 570 | 20230905 | 093600 | 3213533300 | 32500 | 32500 | 32500 | 32450 | 1515 |
| 571 | 20230905 | 093500 | 3164326550 | 32500 | 32450 | 32500 | 32450 | 2442 |
| 572 | 20230905 | 093400 | 3085068250 | 32500 | 32450 | 32500 | 32450 | 883 |
| 573 | 20230905 | 093300 | 3056410900 | 32450 | 32450 | 32500 | 32450 | 1179 |
| 574 | 20230905 | 093200 | 3018134100 | 32450 | 32450 | 32500 | 32450 | 71 |
| 575 | 20230905 | 093100 | 3015827050 | 32500 | 32500 | 32500 | 32450 | 643 |
| 576 | 20230905 | 093000 | 2994956800 | 32450 | 32450 | 32500 | 32450 | 89 |
| 577 | 20230905 | 092900 | 2992068050 | 32500 | 32500 | 32500 | 32450 | 2836 |
| 578 | 20230905 | 092800 | 2900017450 | 32500 | 32500 | 32500 | 32450 | 6147 |
| 579 | 20230905 | 092700 | 2700541950 | 32500 | 32450 | 32500 | 32450 | 1586 |
| 580 | 20230905 | 092600 | 2649051000 | 32500 | 32550 | 32550 | 32450 | 3090 |
| 581 | 20230905 | 092500 | 2548637500 | 32550 | 32550 | 32550 | 32500 | 163 |
| 582 | 20230905 | 092400 | 2543332900 | 32550 | 32550 | 32550 | 32500 | 403 |
| 583 | 20230905 | 092300 | 2530215300 | 32550 | 32550 | 32550 | 32500 | 413 |
| 584 | 20230905 | 092200 | 2516783150 | 32550 | 32500 | 32550 | 32500 | 906 |
| 585 | 20230905 | 092100 | 2487295500 | 32550 | 32550 | 32550 | 32500 | 51 |
| 586 | 20230905 | 092000 | 2485635600 | 32500 | 32500 | 32500 | 32500 | 2635 |
| 587 | 20230905 | 091900 | 2399998100 | 32550 | 32550 | 32550 | 32500 | 917 |
| 588 | 20230905 | 091800 | 2370177450 | 32500 | 32550 | 32550 | 32500 | 165 |
| 589 | 20230905 | 091700 | 2364814700 | 32500 | 32500 | 32550 | 32500 | 1552 |
| 590 | 20230905 | 091600 | 2314359700 | 32500 | 32550 | 32550 | 32500 | 271 |
| 591 | 20230905 | 091500 | 2305551200 | 32550 | 32500 | 32550 | 32500 | 1196 |
| 592 | 20230905 | 091400 | 2266656400 | 32550 | 32500 | 32550 | 32500 | 211 |
| 593 | 20230905 | 091300 | 2259795650 | 32550 | 32550 | 32550 | 32500 | 928 |
| 594 | 20230905 | 091200 | 2229620600 | 32550 | 32550 | 32550 | 32500 | 45 |
| 595 | 20230905 | 091100 | 2228155950 | 32550 | 32550 | 32550 | 32500 | 276 |
| 596 | 20230905 | 091000 | 2219182600 | 32550 | 32500 | 32550 | 32500 | 74 |
| 597 | 20230905 | 090900 | 2216776550 | 32550 | 32650 | 32650 | 32550 | 39255 |
| 598 | 20230905 | 090800 | 937239600 | 32650 | 32650 | 32650 | 32600 | 273 |
| 599 | 20230905 | 090700 | 928326200 | 32600 | 32650 | 32700 | 32600 | 1038 |
| 600 | 20230905 | 090600 | 894434900 | 32650 | 32650 | 32650 | 32650 | 3080 |
| 601 | 20230905 | 090500 | 793872900 | 32650 | 32650 | 32700 | 32600 | 1434 |
| 602 | 20230905 | 090400 | 747037900 | 32650 | 32700 | 32700 | 32650 | 3522 |
| 603 | 20230905 | 090300 | 631968150 | 32700 | 32600 | 32700 | 32550 | 4721 |
| 604 | 20230905 | 090200 | 477914400 | 32550 | 32500 | 32600 | 32500 | 2894 |
| 605 | 20230905 | 090100 | 383716850 | 32550 | 32500 | 32600 | 32500 | 3183 |
| 606 | 20230905 | 090000 | 280244500 | 32550 | 32450 | 32550 | 32450 | 8610 |