32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 3 | 20230906 | 190300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230906 | 190200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230906 | 190100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230906 | 190000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230906 | 185900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230906 | 185800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230906 | 185700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230906 | 185600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230906 | 185500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230906 | 185400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230906 | 185300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230906 | 185200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230906 | 185100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230906 | 185000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230906 | 184900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230906 | 184800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230906 | 184700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230906 | 184600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230906 | 184500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230906 | 184400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230906 | 184300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230906 | 184200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230906 | 184100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230906 | 184000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230906 | 183900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230906 | 183800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230906 | 183700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230906 | 183600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230906 | 183500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230906 | 183400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 33 | 20230906 | 183300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230906 | 183200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230906 | 183100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230906 | 183000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230906 | 182900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230906 | 182800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230906 | 182700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230906 | 182600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230906 | 182500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230906 | 182400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230906 | 182300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230906 | 182200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230906 | 182100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230906 | 182000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230906 | 181900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230906 | 181800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230906 | 181700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230906 | 181600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230906 | 181500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230906 | 181400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230906 | 181300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230906 | 181200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230906 | 181100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230906 | 181000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230906 | 180900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230906 | 180800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230906 | 180700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230906 | 180600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230906 | 180500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230906 | 180400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 63 | 20230906 | 180300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230906 | 180200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230906 | 180100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230906 | 180000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230906 | 175900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230906 | 175800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230906 | 175700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230906 | 175600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230906 | 175500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230906 | 175400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230906 | 175300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230906 | 175200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230906 | 175100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230906 | 175000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230906 | 174900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230906 | 174800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230906 | 174700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230906 | 174600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230906 | 174500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230906 | 174400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230906 | 174300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230906 | 174200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230906 | 174100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230906 | 174000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230906 | 173900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230906 | 173800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230906 | 173700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230906 | 173600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230906 | 173500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230906 | 173400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 93 | 20230906 | 173300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230906 | 173200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230906 | 173100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230906 | 173000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230906 | 172900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230906 | 172800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230906 | 172700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230906 | 172600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230906 | 172500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230906 | 172400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230906 | 172300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230906 | 172200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230906 | 172100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230906 | 172000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230906 | 171900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230906 | 171800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230906 | 171700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230906 | 171600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230906 | 171500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230906 | 171400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230906 | 171300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230906 | 171200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230906 | 171100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230906 | 171000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230906 | 170900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230906 | 170800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230906 | 170700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230906 | 170600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230906 | 170500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230906 | 170400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 123 | 20230906 | 170300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230906 | 170200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230906 | 170100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230906 | 170000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230906 | 165900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230906 | 165800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230906 | 165700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230906 | 165600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230906 | 165500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230906 | 165400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230906 | 165300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230906 | 165200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230906 | 165100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230906 | 165000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230906 | 164900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230906 | 164800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230906 | 164700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230906 | 164600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230906 | 164500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230906 | 164400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230906 | 164300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230906 | 164200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230906 | 164100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230906 | 164000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230906 | 163900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230906 | 163800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230906 | 163700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230906 | 163600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230906 | 163500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230906 | 163400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 153 | 20230906 | 163300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230906 | 163200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230906 | 163100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230906 | 163000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230906 | 162900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230906 | 162800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230906 | 162700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230906 | 162600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230906 | 162500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230906 | 162400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230906 | 162300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230906 | 162200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230906 | 162100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230906 | 162000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230906 | 161900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230906 | 161800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230906 | 161700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230906 | 161600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230906 | 161500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230906 | 161400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230906 | 161300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230906 | 161200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230906 | 161100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230906 | 161000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230906 | 160900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230906 | 160800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230906 | 160700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230906 | 160600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230906 | 160500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230906 | 160400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 183 | 20230906 | 160300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230906 | 160200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230906 | 160100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230906 | 160000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230906 | 155900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230906 | 155800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230906 | 155700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230906 | 155600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230906 | 155500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230906 | 155400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230906 | 155300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230906 | 155200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230906 | 155100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230906 | 155000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230906 | 154900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230906 | 154800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230906 | 154700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230906 | 154600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230906 | 154500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230906 | 154400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230906 | 154300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230906 | 154200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230906 | 154100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230906 | 154000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230906 | 153900 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230906 | 153800 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230906 | 153700 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230906 | 153600 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230906 | 153500 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230906 | 153400 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 213 | 20230906 | 153300 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230906 | 153200 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230906 | 153100 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230906 | 153000 | 13228293800 | 33000 | 33000 | 33000 | 33000 | 44747 |
| 217 | 20230906 | 152900 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230906 | 152800 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230906 | 152700 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230906 | 152600 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230906 | 152500 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20230906 | 152400 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20230906 | 152300 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20230906 | 152200 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20230906 | 152100 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20230906 | 152000 | 11751642800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20230906 | 151900 | 11751642800 | 33000 | 33000 | 33000 | 32950 | 1079 |
| 228 | 20230906 | 151800 | 11716086050 | 32950 | 33050 | 33050 | 32950 | 3413 |
| 229 | 20230906 | 151700 | 11603502200 | 33000 | 32950 | 33050 | 32950 | 1117 |
| 230 | 20230906 | 151600 | 11566637100 | 33000 | 32950 | 33000 | 32950 | 886 |
| 231 | 20230906 | 151500 | 11537416800 | 33000 | 32950 | 33000 | 32900 | 1034 |
| 232 | 20230906 | 151400 | 11503338500 | 32950 | 32950 | 32950 | 32900 | 1591 |
| 233 | 20230906 | 151300 | 11450916700 | 32900 | 32900 | 32950 | 32900 | 3268 |
| 234 | 20230906 | 151200 | 11343284050 | 32900 | 32950 | 32950 | 32900 | 1452 |
| 235 | 20230906 | 151100 | 11295444550 | 32950 | 32900 | 32950 | 32900 | 923 |
| 236 | 20230906 | 151000 | 11265033400 | 32950 | 33000 | 33050 | 32900 | 4527 |
| 237 | 20230906 | 150900 | 11115748950 | 33050 | 32950 | 33050 | 32950 | 1604 |
| 238 | 20230906 | 150800 | 11062808400 | 33000 | 33000 | 33000 | 32950 | 955 |
| 239 | 20230906 | 150700 | 11031297500 | 33000 | 33000 | 33000 | 32950 | 980 |
| 240 | 20230906 | 150600 | 10998962000 | 33000 | 33000 | 33000 | 32950 | 682 |
| 241 | 20230906 | 150500 | 10976456550 | 33000 | 33000 | 33000 | 32950 | 1207 |
| 242 | 20230906 | 150400 | 10936644700 | 33000 | 33000 | 33000 | 32950 | 832 |
| 243 | 20230906 | 150300 | 10909190800 | 33000 | 32950 | 33000 | 32950 | 665 |
| 244 | 20230906 | 150200 | 10887246550 | 33000 | 33000 | 33000 | 32950 | 871 |
| 245 | 20230906 | 150100 | 10858507800 | 33000 | 33000 | 33000 | 32950 | 609 |
| 246 | 20230906 | 150000 | 10838412950 | 33000 | 32950 | 33000 | 32950 | 811 |
| 247 | 20230906 | 145900 | 10811650400 | 32950 | 32950 | 33000 | 32900 | 3954 |
| 248 | 20230906 | 145800 | 10681346000 | 32950 | 32950 | 32950 | 32900 | 726 |
| 249 | 20230906 | 145700 | 10657428400 | 32900 | 33000 | 33000 | 32850 | 4753 |
| 250 | 20230906 | 145600 | 10500906100 | 33000 | 33000 | 33050 | 32950 | 4666 |
| 251 | 20230906 | 145500 | 10346906400 | 33000 | 32950 | 33000 | 32950 | 1266 |
| 252 | 20230906 | 145400 | 10305130600 | 32950 | 32950 | 33000 | 32950 | 961 |
| 253 | 20230906 | 145300 | 10273418600 | 32950 | 33000 | 33000 | 32950 | 1074 |
| 254 | 20230906 | 145200 | 10237980000 | 32950 | 32900 | 32950 | 32850 | 5082 |
| 255 | 20230906 | 145100 | 10070694150 | 32900 | 32900 | 32900 | 32850 | 713 |
| 256 | 20230906 | 145000 | 10047240000 | 32900 | 32800 | 32900 | 32800 | 7765 |
| 257 | 20230906 | 144900 | 9792128450 | 32850 | 32800 | 32850 | 32800 | 411 |
| 258 | 20230906 | 144800 | 9778632050 | 32800 | 32850 | 32900 | 32800 | 10585 |
| 259 | 20230906 | 144700 | 9430915050 | 32850 | 32850 | 32900 | 32850 | 518 |
| 260 | 20230906 | 144600 | 9413884450 | 32850 | 32850 | 32900 | 32850 | 201 |
| 261 | 20230906 | 144500 | 9407274450 | 32900 | 32850 | 32900 | 32850 | 341 |
| 262 | 20230906 | 144400 | 9396068200 | 32900 | 32900 | 32900 | 32850 | 111 |
| 263 | 20230906 | 144300 | 9392419000 | 32850 | 32850 | 32900 | 32850 | 651 |
| 264 | 20230906 | 144200 | 9371021450 | 32850 | 32900 | 32900 | 32850 | 310 |
| 265 | 20230906 | 144100 | 9360831500 | 32900 | 32850 | 32900 | 32850 | 348 |
| 266 | 20230906 | 144000 | 9349394550 | 32900 | 32900 | 32900 | 32850 | 172 |
| 267 | 20230906 | 143900 | 9343736600 | 32900 | 32850 | 32900 | 32850 | 200 |
| 268 | 20230906 | 143800 | 9337160750 | 32850 | 32850 | 32900 | 32850 | 256 |
| 269 | 20230906 | 143700 | 9328745050 | 32850 | 32850 | 32900 | 32850 | 528 |
| 270 | 20230906 | 143600 | 9311385700 | 32850 | 32850 | 32900 | 32850 | 568 |
| 271 | 20230906 | 143500 | 9292708600 | 32900 | 32850 | 32900 | 32850 | 277 |
| 272 | 20230906 | 143400 | 9283602600 | 32850 | 32850 | 32900 | 32850 | 125 |
| 273 | 20230906 | 143300 | 9279491400 | 32900 | 32850 | 32900 | 32850 | 49 |
| 274 | 20230906 | 143200 | 9277880000 | 32850 | 32850 | 32900 | 32850 | 206 |
| 275 | 20230906 | 143100 | 9271110750 | 32900 | 32900 | 32900 | 32850 | 1033 |
| 276 | 20230906 | 143000 | 9237167300 | 32900 | 32850 | 32900 | 32850 | 90 |
| 277 | 20230906 | 142900 | 9234207450 | 32900 | 32900 | 32900 | 32850 | 178 |
| 278 | 20230906 | 142800 | 9228352350 | 32900 | 32900 | 32900 | 32850 | 204 |
| 279 | 20230906 | 142700 | 9221641350 | 32900 | 32900 | 32900 | 32850 | 1082 |
| 280 | 20230906 | 142600 | 9186063750 | 32900 | 32850 | 32900 | 32850 | 611 |
| 281 | 20230906 | 142500 | 9165962700 | 32850 | 32900 | 32900 | 32850 | 319 |
| 282 | 20230906 | 142400 | 9155469450 | 32850 | 32850 | 32900 | 32850 | 635 |
| 283 | 20230906 | 142300 | 9134597850 | 32900 | 32850 | 32900 | 32850 | 383 |
| 284 | 20230906 | 142200 | 9122005550 | 32900 | 32850 | 32900 | 32850 | 198 |
| 285 | 20230906 | 142100 | 9115492050 | 32850 | 32900 | 32900 | 32850 | 636 |
| 286 | 20230906 | 142000 | 9094589150 | 32900 | 32850 | 32900 | 32850 | 46 |
| 287 | 20230906 | 141900 | 9093076150 | 32850 | 32850 | 32900 | 32850 | 240 |
| 288 | 20230906 | 141800 | 9085187950 | 32850 | 32900 | 32900 | 32850 | 135 |
| 289 | 20230906 | 141700 | 9080751150 | 32850 | 32900 | 32900 | 32850 | 54 |
| 290 | 20230906 | 141600 | 9078975950 | 32850 | 32900 | 32900 | 32850 | 182 |
| 291 | 20230906 | 141500 | 9072988850 | 32900 | 32900 | 32900 | 32850 | 9694 |
| 292 | 20230906 | 141400 | 8754057250 | 32950 | 32950 | 32950 | 32900 | 847 |
| 293 | 20230906 | 141300 | 8726153100 | 32950 | 32900 | 32950 | 32900 | 1161 |
| 294 | 20230906 | 141200 | 8687899400 | 32900 | 32950 | 32950 | 32900 | 621 |
| 295 | 20230906 | 141100 | 8667463050 | 32900 | 32900 | 32950 | 32900 | 200 |
| 296 | 20230906 | 141000 | 8660874150 | 32900 | 32900 | 32950 | 32900 | 228 |
| 297 | 20230906 | 140900 | 8653361900 | 32900 | 32950 | 32950 | 32900 | 168 |
| 298 | 20230906 | 140800 | 8647827750 | 32900 | 32900 | 32950 | 32900 | 171 |
| 299 | 20230906 | 140700 | 8642193700 | 32950 | 32950 | 32950 | 32900 | 270 |
| 300 | 20230906 | 140600 | 8633298550 | 32950 | 32900 | 32950 | 32900 | 203 |
| 301 | 20230906 | 140500 | 8626614150 | 32900 | 32950 | 32950 | 32900 | 325 |
| 302 | 20230906 | 140400 | 8615911950 | 32950 | 32900 | 32950 | 32900 | 335 |
| 303 | 20230906 | 140300 | 8604884950 | 32900 | 32950 | 32950 | 32900 | 253 |
| 304 | 20230906 | 140200 | 8596549700 | 32950 | 32900 | 32950 | 32900 | 2202 |
| 305 | 20230906 | 140100 | 8523994100 | 32900 | 32900 | 32950 | 32900 | 101 |
| 306 | 20230906 | 140000 | 8520667100 | 32950 | 32900 | 32950 | 32900 | 111 |
| 307 | 20230906 | 135900 | 8517011250 | 32900 | 32900 | 32950 | 32900 | 192 |
| 308 | 20230906 | 135800 | 8510688300 | 32900 | 32950 | 32950 | 32900 | 255 |
| 309 | 20230906 | 135700 | 8502288000 | 32950 | 32900 | 32950 | 32900 | 253 |
| 310 | 20230906 | 135600 | 8493961950 | 32950 | 32900 | 32950 | 32900 | 79 |
| 311 | 20230906 | 135500 | 8491360500 | 32950 | 32900 | 32950 | 32850 | 580 |
| 312 | 20230906 | 135400 | 8472275900 | 32900 | 32850 | 32900 | 32850 | 6988 |
| 313 | 20230906 | 135300 | 8242372800 | 32850 | 32850 | 32900 | 32850 | 260 |
| 314 | 20230906 | 135200 | 8233827950 | 32850 | 32900 | 32900 | 32850 | 109 |
| 315 | 20230906 | 135100 | 8230244300 | 32850 | 32850 | 32900 | 32850 | 267 |
| 316 | 20230906 | 135000 | 8221463800 | 32850 | 32850 | 32900 | 32850 | 88 |
| 317 | 20230906 | 134900 | 8218570150 | 32850 | 32950 | 32950 | 32850 | 10080 |
| 318 | 20230906 | 134800 | 7886964850 | 32900 | 32900 | 32950 | 32900 | 154 |
| 319 | 20230906 | 134700 | 7881893550 | 32950 | 32900 | 32950 | 32900 | 1013 |
| 320 | 20230906 | 134600 | 7848524450 | 32900 | 32950 | 32950 | 32900 | 163 |
| 321 | 20230906 | 134500 | 7843155650 | 32900 | 32900 | 32950 | 32900 | 215 |
| 322 | 20230906 | 134400 | 7836073900 | 32950 | 32900 | 32950 | 32900 | 459 |
| 323 | 20230906 | 134300 | 7820955700 | 32900 | 32900 | 32950 | 32900 | 214 |
| 324 | 20230906 | 134200 | 7813910600 | 32900 | 32950 | 32950 | 32900 | 439 |
| 325 | 20230906 | 134100 | 7799465450 | 32900 | 32900 | 32950 | 32900 | 702 |
| 326 | 20230906 | 134000 | 7776341450 | 32900 | 32950 | 32950 | 32900 | 90 |
| 327 | 20230906 | 133900 | 7773377350 | 32950 | 32900 | 32950 | 32900 | 853 |
| 328 | 20230906 | 133800 | 7745309950 | 32900 | 32900 | 32950 | 32900 | 311 |
| 329 | 20230906 | 133700 | 7735069850 | 32900 | 32900 | 32950 | 32900 | 334 |
| 330 | 20230906 | 133600 | 7724077100 | 32900 | 32950 | 32950 | 32900 | 285 |
| 331 | 20230906 | 133500 | 7714695250 | 32900 | 32900 | 32950 | 32900 | 572 |
| 332 | 20230906 | 133400 | 7695864450 | 32950 | 32900 | 32950 | 32900 | 124 |
| 333 | 20230906 | 133300 | 7691780850 | 32900 | 32900 | 32950 | 32900 | 1473 |
| 334 | 20230906 | 133200 | 7643247950 | 32950 | 32950 | 32950 | 32900 | 192 |
| 335 | 20230906 | 133100 | 7636926250 | 32950 | 32900 | 32950 | 32900 | 154 |
| 336 | 20230906 | 133000 | 7631858100 | 32900 | 32950 | 32950 | 32900 | 309 |
| 337 | 20230906 | 132900 | 7621679700 | 32900 | 32900 | 32950 | 32900 | 283 |
| 338 | 20230906 | 132800 | 7612360550 | 32900 | 32900 | 32950 | 32900 | 109 |
| 339 | 20230906 | 132700 | 7608772950 | 32950 | 32950 | 32950 | 32900 | 294 |
| 340 | 20230906 | 132600 | 7599088100 | 32950 | 32950 | 32950 | 32900 | 120 |
| 341 | 20230906 | 132500 | 7595136850 | 32900 | 32900 | 32950 | 32900 | 490 |
| 342 | 20230906 | 132400 | 7578996700 | 32950 | 32950 | 32950 | 32900 | 209 |
| 343 | 20230906 | 132300 | 7572111850 | 32900 | 32950 | 32950 | 32900 | 69 |
| 344 | 20230906 | 132200 | 7569840450 | 32950 | 32950 | 32950 | 32900 | 221 |
| 345 | 20230906 | 132100 | 7562560600 | 32950 | 32900 | 32950 | 32900 | 1467 |
| 346 | 20230906 | 132000 | 7514254650 | 32900 | 32950 | 32950 | 32900 | 246 |
| 347 | 20230906 | 131900 | 7506150650 | 32950 | 32950 | 32950 | 32900 | 124 |
| 348 | 20230906 | 131800 | 7502069100 | 32900 | 32900 | 32950 | 32900 | 161 |
| 349 | 20230906 | 131700 | 7496769200 | 32900 | 32950 | 32950 | 32900 | 70 |
| 350 | 20230906 | 131600 | 7494464350 | 32900 | 32950 | 32950 | 32900 | 520 |
| 351 | 20230906 | 131500 | 7477331850 | 32900 | 32900 | 32950 | 32900 | 108 |
| 352 | 20230906 | 131400 | 7473776100 | 32900 | 32900 | 32950 | 32900 | 303 |
| 353 | 20230906 | 131300 | 7463801450 | 32950 | 32900 | 32950 | 32900 | 744 |
| 354 | 20230906 | 131200 | 7439289400 | 32950 | 32900 | 32950 | 32900 | 701 |
| 355 | 20230906 | 131100 | 7416193800 | 32900 | 32900 | 32950 | 32900 | 305 |
| 356 | 20230906 | 131000 | 7406151100 | 32900 | 32900 | 32950 | 32900 | 121 |
| 357 | 20230906 | 130900 | 7402167450 | 32950 | 32900 | 32950 | 32900 | 182 |
| 358 | 20230906 | 130800 | 7396173600 | 32950 | 32950 | 32950 | 32900 | 60 |
| 359 | 20230906 | 130700 | 7394197500 | 32950 | 32950 | 32950 | 32900 | 84 |
| 360 | 20230906 | 130600 | 7391431750 | 32900 | 32900 | 32950 | 32900 | 253 |
| 361 | 20230906 | 130500 | 7383107150 | 32900 | 32950 | 32950 | 32900 | 597 |
| 362 | 20230906 | 130400 | 7363442350 | 32900 | 32950 | 32950 | 32900 | 83 |
| 363 | 20230906 | 130300 | 7360709200 | 32950 | 32900 | 32950 | 32900 | 1079 |
| 364 | 20230906 | 130200 | 7325209750 | 32950 | 32900 | 32950 | 32900 | 50 |
| 365 | 20230906 | 130100 | 7323563700 | 32900 | 32950 | 33000 | 32900 | 714 |
| 366 | 20230906 | 130000 | 7300035500 | 33000 | 33000 | 33000 | 32950 | 130 |
| 367 | 20230906 | 125900 | 7295747300 | 32950 | 32950 | 33000 | 32950 | 139 |
| 368 | 20230906 | 125800 | 7291166750 | 32950 | 33000 | 33000 | 32950 | 590 |
| 369 | 20230906 | 125700 | 7271715950 | 32950 | 32950 | 33000 | 32950 | 527 |
| 370 | 20230906 | 125600 | 7254350950 | 32950 | 32950 | 33000 | 32950 | 120 |
| 371 | 20230906 | 125500 | 7250392800 | 33000 | 32950 | 33000 | 32950 | 40 |
| 372 | 20230906 | 125400 | 7249074050 | 32950 | 33000 | 33000 | 32950 | 227 |
| 373 | 20230906 | 125300 | 7241589250 | 33000 | 33000 | 33000 | 32950 | 4213 |
| 374 | 20230906 | 125200 | 7102758600 | 32950 | 33000 | 33000 | 32950 | 29 |
| 375 | 20230906 | 125100 | 7101802500 | 32950 | 32950 | 33000 | 32950 | 249 |
| 376 | 20230906 | 125000 | 7093591850 | 32950 | 33000 | 33000 | 32950 | 37 |
| 377 | 20230906 | 124900 | 7092372100 | 32950 | 32950 | 33000 | 32950 | 106 |
| 378 | 20230906 | 124800 | 7088876400 | 33000 | 33000 | 33000 | 32950 | 45 |
| 379 | 20230906 | 124700 | 7087392350 | 32950 | 32950 | 33000 | 32950 | 200 |
| 380 | 20230906 | 124600 | 7080794350 | 33000 | 32950 | 33000 | 32950 | 134 |
| 381 | 20230906 | 124500 | 7076373700 | 32950 | 33000 | 33000 | 32950 | 52 |
| 382 | 20230906 | 124400 | 7074658750 | 33000 | 32950 | 33000 | 32950 | 146 |
| 383 | 20230906 | 124300 | 7069842850 | 32950 | 33000 | 33000 | 32950 | 154 |
| 384 | 20230906 | 124200 | 7064762700 | 33000 | 32950 | 33000 | 32950 | 164 |
| 385 | 20230906 | 124100 | 7059356600 | 32950 | 32950 | 33000 | 32950 | 217 |
| 386 | 20230906 | 124000 | 7052203000 | 33000 | 32950 | 33000 | 32950 | 135 |
| 387 | 20230906 | 123900 | 7047749400 | 32950 | 32950 | 33000 | 32950 | 72 |
| 388 | 20230906 | 123800 | 7045375300 | 32950 | 33000 | 33000 | 32950 | 66 |
| 389 | 20230906 | 123700 | 7043198600 | 32950 | 32950 | 33000 | 32950 | 66 |
| 390 | 20230906 | 123600 | 7041022800 | 32950 | 33000 | 33000 | 32950 | 35 |
| 391 | 20230906 | 123500 | 7039868400 | 32950 | 33000 | 33000 | 32950 | 180 |
| 392 | 20230906 | 123400 | 7033930800 | 32950 | 32950 | 33000 | 32950 | 87 |
| 393 | 20230906 | 123300 | 7031061500 | 32950 | 32950 | 33000 | 32950 | 214 |
| 394 | 20230906 | 123200 | 7024001150 | 33000 | 32950 | 33000 | 32950 | 526 |
| 395 | 20230906 | 123100 | 7006648950 | 32950 | 32950 | 33000 | 32950 | 85 |
| 396 | 20230906 | 123000 | 7003846200 | 33000 | 32950 | 33000 | 32900 | 1413 |
| 397 | 20230906 | 122900 | 6957287950 | 32900 | 32950 | 32950 | 32900 | 105 |
| 398 | 20230906 | 122800 | 6953830650 | 32950 | 32950 | 33000 | 32900 | 2828 |
| 399 | 20230906 | 122700 | 6860642450 | 32950 | 32950 | 33000 | 32950 | 105 |
| 400 | 20230906 | 122600 | 6857178900 | 33000 | 33000 | 33000 | 32950 | 163 |
| 401 | 20230906 | 122500 | 6851801050 | 32950 | 32950 | 33000 | 32950 | 70 |
| 402 | 20230906 | 122400 | 6849492350 | 32950 | 32950 | 33000 | 32950 | 183 |
| 403 | 20230906 | 122300 | 6843456250 | 33000 | 33000 | 33000 | 32950 | 24 |
| 404 | 20230906 | 122200 | 6842664900 | 32950 | 33000 | 33000 | 32950 | 243 |
| 405 | 20230906 | 122100 | 6834648050 | 32950 | 32950 | 33000 | 32950 | 88 |
| 406 | 20230906 | 122000 | 6831748100 | 33000 | 32950 | 33000 | 32950 | 269 |
| 407 | 20230906 | 121900 | 6822879350 | 32950 | 33000 | 33000 | 32950 | 25 |
| 408 | 20230906 | 121800 | 6822055300 | 32950 | 33000 | 33000 | 32950 | 167 |
| 409 | 20230906 | 121700 | 6816546300 | 32950 | 32950 | 33000 | 32950 | 59 |
| 410 | 20230906 | 121600 | 6814600700 | 33000 | 32950 | 33000 | 32950 | 45 |
| 411 | 20230906 | 121500 | 6813116850 | 33000 | 33000 | 33000 | 32950 | 270 |
| 412 | 20230906 | 121400 | 6804208200 | 33000 | 32900 | 33000 | 32900 | 2954 |
| 413 | 20230906 | 121300 | 6706874850 | 32950 | 32950 | 32950 | 32900 | 93 |
| 414 | 20230906 | 121200 | 6703811100 | 32950 | 32900 | 32950 | 32900 | 148 |
| 415 | 20230906 | 121100 | 6698941400 | 32950 | 32950 | 32950 | 32900 | 410 |
| 416 | 20230906 | 121000 | 6685433250 | 32900 | 32950 | 33000 | 32900 | 3399 |
| 417 | 20230906 | 120900 | 6573429100 | 32950 | 33000 | 33000 | 32950 | 620 |
| 418 | 20230906 | 120800 | 6552993550 | 32950 | 33000 | 33000 | 32950 | 477 |
| 419 | 20230906 | 120700 | 6537276000 | 33000 | 33050 | 33050 | 33000 | 3297 |
| 420 | 20230906 | 120600 | 6428471800 | 33000 | 33000 | 33050 | 33000 | 86 |
| 421 | 20230906 | 120500 | 6425631300 | 33000 | 33000 | 33050 | 33000 | 89 |
| 422 | 20230906 | 120400 | 6422691650 | 33050 | 33000 | 33050 | 33000 | 63 |
| 423 | 20230906 | 120300 | 6420612000 | 33050 | 33050 | 33050 | 33000 | 181 |
| 424 | 20230906 | 120200 | 6414630600 | 33000 | 33000 | 33050 | 33000 | 61 |
| 425 | 20230906 | 120100 | 6412616550 | 33000 | 33050 | 33050 | 33000 | 37 |
| 426 | 20230906 | 120000 | 6411394200 | 33000 | 33000 | 33050 | 33000 | 179 |
| 427 | 20230906 | 115900 | 6405486150 | 33000 | 33050 | 33050 | 33000 | 182 |
| 428 | 20230906 | 115800 | 6399471450 | 33000 | 33050 | 33050 | 33000 | 367 |
| 429 | 20230906 | 115700 | 6387342850 | 33000 | 33050 | 33050 | 33000 | 32 |
| 430 | 20230906 | 115600 | 6386286050 | 33050 | 33050 | 33050 | 33000 | 611 |
| 431 | 20230906 | 115500 | 6366093250 | 33050 | 33000 | 33050 | 33000 | 253 |
| 432 | 20230906 | 115400 | 6357741450 | 33000 | 33000 | 33000 | 33000 | 1705 |
| 433 | 20230906 | 115300 | 6301476450 | 33000 | 33000 | 33050 | 33000 | 1079 |
| 434 | 20230906 | 115200 | 6265868350 | 33000 | 33050 | 33050 | 33000 | 252 |
| 435 | 20230906 | 115100 | 6257541000 | 33050 | 33000 | 33050 | 32950 | 6716 |
| 436 | 20230906 | 115000 | 6035912450 | 33000 | 33000 | 33050 | 33000 | 57 |
| 437 | 20230906 | 114900 | 6034029600 | 33050 | 33100 | 33100 | 33000 | 3618 |
| 438 | 20230906 | 114800 | 5914455850 | 33100 | 33100 | 33100 | 33050 | 1327 |
| 439 | 20230906 | 114700 | 5870571150 | 33100 | 33100 | 33100 | 33050 | 145 |
| 440 | 20230906 | 114600 | 5865772250 | 33100 | 33050 | 33100 | 33050 | 207 |
| 441 | 20230906 | 114500 | 5858922050 | 33100 | 33100 | 33100 | 33050 | 118 |
| 442 | 20230906 | 114400 | 5855017100 | 33050 | 33050 | 33100 | 33050 | 207 |
| 443 | 20230906 | 114300 | 5848166900 | 33100 | 33050 | 33100 | 33050 | 692 |
| 444 | 20230906 | 114200 | 5825288600 | 33100 | 33050 | 33100 | 33050 | 149 |
| 445 | 20230906 | 114100 | 5820357500 | 33050 | 33050 | 33100 | 33050 | 42 |
| 446 | 20230906 | 114000 | 5818967800 | 33100 | 33100 | 33100 | 33050 | 135 |
| 447 | 20230906 | 113900 | 5814500600 | 33050 | 33100 | 33100 | 33050 | 1106 |
| 448 | 20230906 | 113800 | 5777942800 | 33100 | 33100 | 33100 | 33050 | 217 |
| 449 | 20230906 | 113700 | 5770766150 | 33100 | 33100 | 33100 | 33050 | 460 |
| 450 | 20230906 | 113600 | 5755540500 | 33050 | 33050 | 33050 | 33050 | 23 |
| 451 | 20230906 | 113500 | 5754780350 | 33050 | 33100 | 33100 | 33050 | 197 |
| 452 | 20230906 | 113400 | 5748260200 | 33050 | 33050 | 33100 | 33050 | 233 |
| 453 | 20230906 | 113300 | 5740551650 | 33100 | 33050 | 33100 | 33050 | 232 |
| 454 | 20230906 | 113200 | 5732872850 | 33100 | 33050 | 33100 | 33050 | 223 |
| 455 | 20230906 | 113100 | 5725502600 | 33050 | 33100 | 33100 | 33050 | 122 |
| 456 | 20230906 | 113000 | 5721464950 | 33100 | 33100 | 33100 | 33050 | 643 |
| 457 | 20230906 | 112900 | 5700196950 | 33050 | 33100 | 33100 | 33050 | 226 |
| 458 | 20230906 | 112800 | 5692727150 | 33050 | 33050 | 33100 | 33050 | 86 |
| 459 | 20230906 | 112700 | 5689884200 | 33100 | 33100 | 33100 | 33050 | 277 |
| 460 | 20230906 | 112600 | 5680716050 | 33100 | 33050 | 33100 | 33050 | 103 |
| 461 | 20230906 | 112500 | 5677307800 | 33050 | 33050 | 33100 | 33050 | 304 |
| 462 | 20230906 | 112400 | 5667248100 | 33100 | 33100 | 33100 | 33050 | 409 |
| 463 | 20230906 | 112300 | 5653714500 | 33050 | 33150 | 33150 | 32950 | 14566 |
| 464 | 20230906 | 112200 | 5172316700 | 33150 | 33100 | 33150 | 33100 | 48 |
| 465 | 20230906 | 112100 | 5170726650 | 33150 | 33150 | 33150 | 33100 | 128 |
| 466 | 20230906 | 112000 | 5166483750 | 33150 | 33100 | 33150 | 33100 | 495 |
| 467 | 20230906 | 111900 | 5150075050 | 33150 | 33100 | 33150 | 33100 | 57 |
| 468 | 20230906 | 111800 | 5148186250 | 33150 | 33150 | 33150 | 33100 | 1469 |
| 469 | 20230906 | 111700 | 5099489800 | 33150 | 33100 | 33150 | 33100 | 38 |
| 470 | 20230906 | 111600 | 5098230750 | 33150 | 33150 | 33150 | 33100 | 156 |
| 471 | 20230906 | 111500 | 5093060050 | 33100 | 33150 | 33150 | 33100 | 283 |
| 472 | 20230906 | 111400 | 5083689250 | 33100 | 33150 | 33150 | 33100 | 47 |
| 473 | 20230906 | 111300 | 5082133350 | 33150 | 33150 | 33150 | 33100 | 213 |
| 474 | 20230906 | 111200 | 5075072900 | 33150 | 33150 | 33150 | 33100 | 62 |
| 475 | 20230906 | 111100 | 5073018550 | 33150 | 33100 | 33150 | 33100 | 19 |
| 476 | 20230906 | 111000 | 5072389400 | 33150 | 33100 | 33150 | 33100 | 29 |
| 477 | 20230906 | 110900 | 5071428500 | 33100 | 33100 | 33150 | 33100 | 182 |
| 478 | 20230906 | 110800 | 5065397050 | 33150 | 33150 | 33150 | 33100 | 201 |
| 479 | 20230906 | 110700 | 5058734650 | 33100 | 33150 | 33150 | 33100 | 65 |
| 480 | 20230906 | 110600 | 5056582900 | 33150 | 33150 | 33150 | 33100 | 1307 |
| 481 | 20230906 | 110500 | 5013311900 | 33150 | 33150 | 33150 | 33100 | 320 |
| 482 | 20230906 | 110400 | 5002704300 | 33100 | 33150 | 33150 | 33100 | 613 |
| 483 | 20230906 | 110300 | 4982386300 | 33100 | 33150 | 33150 | 33100 | 1854 |
| 484 | 20230906 | 110200 | 4920928150 | 33150 | 33150 | 33200 | 33150 | 192 |
| 485 | 20230906 | 110100 | 4914559600 | 33150 | 33150 | 33200 | 33150 | 201 |
| 486 | 20230906 | 110000 | 4907891950 | 33200 | 33150 | 33200 | 33150 | 1013 |
| 487 | 20230906 | 105900 | 4874310950 | 33150 | 33100 | 33150 | 33100 | 141 |
| 488 | 20230906 | 105800 | 4869638350 | 33100 | 33150 | 33150 | 33100 | 284 |
| 489 | 20230906 | 105700 | 4860236200 | 33150 | 33100 | 33150 | 33100 | 76 |
| 490 | 20230906 | 105600 | 4857720050 | 33100 | 33100 | 33150 | 33100 | 747 |
| 491 | 20230906 | 105500 | 4832992700 | 33100 | 33150 | 33150 | 33100 | 133 |
| 492 | 20230906 | 105400 | 4828585900 | 33150 | 33100 | 33150 | 33100 | 77 |
| 493 | 20230906 | 105300 | 4826034550 | 33100 | 33100 | 33150 | 33050 | 4702 |
| 494 | 20230906 | 105200 | 4670394250 | 33150 | 33100 | 33150 | 33100 | 49 |
| 495 | 20230906 | 105100 | 4668770600 | 33100 | 33150 | 33150 | 33100 | 144 |
| 496 | 20230906 | 105000 | 4663997500 | 33100 | 33100 | 33150 | 33100 | 650 |
| 497 | 20230906 | 104900 | 4642471200 | 33100 | 33100 | 33150 | 33100 | 161 |
| 498 | 20230906 | 104800 | 4637140950 | 33100 | 33150 | 33150 | 33100 | 413 |
| 499 | 20230906 | 104700 | 4623450900 | 33150 | 33100 | 33150 | 33100 | 194 |
| 500 | 20230906 | 104600 | 4617021100 | 33150 | 33150 | 33150 | 33100 | 20 |
| 501 | 20230906 | 104500 | 4616358700 | 33100 | 33150 | 33150 | 33100 | 61 |
| 502 | 20230906 | 104400 | 4614337150 | 33100 | 33200 | 33200 | 33100 | 841 |
| 503 | 20230906 | 104300 | 4586459300 | 33150 | 33200 | 33200 | 33150 | 394 |
| 504 | 20230906 | 104200 | 4573392750 | 33200 | 33100 | 33200 | 33050 | 2329 |
| 505 | 20230906 | 104100 | 4496279450 | 33100 | 33100 | 33150 | 33050 | 1461 |
| 506 | 20230906 | 104000 | 4447920550 | 33100 | 33100 | 33150 | 33100 | 314 |
| 507 | 20230906 | 103900 | 4437519950 | 33150 | 33100 | 33150 | 33100 | 102 |
| 508 | 20230906 | 103800 | 4434140900 | 33100 | 33100 | 33150 | 33100 | 756 |
| 509 | 20230906 | 103700 | 4409109200 | 33100 | 33150 | 33150 | 33100 | 1234 |
| 510 | 20230906 | 103600 | 4368246100 | 33150 | 33150 | 33150 | 33100 | 122 |
| 511 | 20230906 | 103500 | 4364203000 | 33200 | 33200 | 33200 | 33150 | 1780 |
| 512 | 20230906 | 103400 | 4305190750 | 33200 | 33150 | 33200 | 33150 | 134 |
| 513 | 20230906 | 103300 | 4300742800 | 33150 | 33150 | 33200 | 33150 | 200 |
| 514 | 20230906 | 103200 | 4294103900 | 33150 | 33250 | 33250 | 33150 | 2094 |
| 515 | 20230906 | 103100 | 4224536600 | 33250 | 33350 | 33350 | 33250 | 588 |
| 516 | 20230906 | 103000 | 4204956550 | 33300 | 33300 | 33300 | 33250 | 711 |
| 517 | 20230906 | 102900 | 4181280900 | 33300 | 33350 | 33350 | 33250 | 520 |
| 518 | 20230906 | 102800 | 4163968900 | 33300 | 33400 | 33400 | 33300 | 3651 |
| 519 | 20230906 | 102700 | 4042272600 | 33400 | 33350 | 33400 | 33350 | 615 |
| 520 | 20230906 | 102600 | 4021757500 | 33350 | 33400 | 33400 | 33350 | 424 |
| 521 | 20230906 | 102500 | 4007596600 | 33400 | 33400 | 33450 | 33350 | 554 |
| 522 | 20230906 | 102400 | 3989091700 | 33450 | 33350 | 33450 | 33300 | 2999 |
| 523 | 20230906 | 102300 | 3888979150 | 33300 | 33300 | 33350 | 33300 | 256 |
| 524 | 20230906 | 102200 | 3880442250 | 33400 | 33350 | 33400 | 33300 | 1057 |
| 525 | 20230906 | 102100 | 3845204000 | 33350 | 33400 | 33400 | 33350 | 340 |
| 526 | 20230906 | 102000 | 3833851050 | 33350 | 33350 | 33400 | 33300 | 306 |
| 527 | 20230906 | 101900 | 3823641900 | 33350 | 33300 | 33350 | 33300 | 1161 |
| 528 | 20230906 | 101800 | 3784973700 | 33300 | 33300 | 33350 | 33250 | 1564 |
| 529 | 20230906 | 101700 | 3732875800 | 33350 | 33350 | 33350 | 33300 | 619 |
| 530 | 20230906 | 101600 | 3712235000 | 33300 | 33350 | 33350 | 33300 | 598 |
| 531 | 20230906 | 101500 | 3692292900 | 33350 | 33300 | 33350 | 33300 | 526 |
| 532 | 20230906 | 101400 | 3674752200 | 33350 | 33350 | 33350 | 33300 | 515 |
| 533 | 20230906 | 101300 | 3657579600 | 33350 | 33350 | 33400 | 33300 | 5566 |
| 534 | 20230906 | 101200 | 3471743250 | 33300 | 33350 | 33350 | 33300 | 1388 |
| 535 | 20230906 | 101100 | 3425454400 | 33350 | 33300 | 33350 | 33250 | 2758 |
| 536 | 20230906 | 101000 | 3333559150 | 33250 | 33250 | 33300 | 33250 | 555 |
| 537 | 20230906 | 100900 | 3315091900 | 33300 | 33250 | 33300 | 33250 | 797 |
| 538 | 20230906 | 100800 | 3288553000 | 33300 | 33300 | 33300 | 33250 | 659 |
| 539 | 20230906 | 100700 | 3266609200 | 33300 | 33250 | 33300 | 33250 | 403 |
| 540 | 20230906 | 100600 | 3253194850 | 33300 | 33350 | 33350 | 33250 | 2238 |
| 541 | 20230906 | 100500 | 3178649650 | 33350 | 33300 | 33350 | 33300 | 1633 |
| 542 | 20230906 | 100400 | 3124203650 | 33300 | 33300 | 33350 | 33300 | 705 |
| 543 | 20230906 | 100300 | 3100693050 | 33350 | 33300 | 33350 | 33300 | 967 |
| 544 | 20230906 | 100200 | 3068444300 | 33350 | 33400 | 33400 | 33300 | 1031 |
| 545 | 20230906 | 100100 | 3034060750 | 33400 | 33350 | 33400 | 33350 | 1626 |
| 546 | 20230906 | 100000 | 2979819500 | 33350 | 33400 | 33400 | 33350 | 449 |
| 547 | 20230906 | 095900 | 2964825750 | 33400 | 33450 | 33450 | 33400 | 2202 |
| 548 | 20230906 | 095800 | 2891255550 | 33450 | 33450 | 33450 | 33400 | 1221 |
| 549 | 20230906 | 095700 | 2850439200 | 33450 | 33450 | 33450 | 33400 | 679 |
| 550 | 20230906 | 095600 | 2827728300 | 33450 | 33400 | 33450 | 33400 | 2953 |
| 551 | 20230906 | 095500 | 2729069550 | 33350 | 33350 | 33400 | 33350 | 834 |
| 552 | 20230906 | 095400 | 2701221100 | 33400 | 33350 | 33400 | 33350 | 602 |
| 553 | 20230906 | 095300 | 2681120150 | 33350 | 33350 | 33400 | 33350 | 1040 |
| 554 | 20230906 | 095200 | 2646406700 | 33400 | 33400 | 33400 | 33350 | 667 |
| 555 | 20230906 | 095100 | 2624130400 | 33400 | 33400 | 33400 | 33350 | 560 |
| 556 | 20230906 | 095000 | 2605428600 | 33400 | 33400 | 33400 | 33350 | 768 |
| 557 | 20230906 | 094900 | 2579782550 | 33350 | 33350 | 33400 | 33300 | 638 |
| 558 | 20230906 | 094800 | 2558480650 | 33400 | 33350 | 33400 | 33350 | 605 |
| 559 | 20230906 | 094700 | 2538289050 | 33400 | 33350 | 33400 | 33350 | 532 |
| 560 | 20230906 | 094600 | 2520531550 | 33350 | 33400 | 33400 | 33350 | 1166 |
| 561 | 20230906 | 094500 | 2481600150 | 33400 | 33350 | 33400 | 33300 | 712 |
| 562 | 20230906 | 094400 | 2457844500 | 33400 | 33400 | 33400 | 33300 | 2102 |
| 563 | 20230906 | 094300 | 2387735700 | 33400 | 33350 | 33400 | 33300 | 868 |
| 564 | 20230906 | 094200 | 2358771000 | 33350 | 33300 | 33350 | 33300 | 553 |
| 565 | 20230906 | 094100 | 2340342300 | 33300 | 33300 | 33300 | 33250 | 1065 |
| 566 | 20230906 | 094000 | 2304891450 | 33300 | 33300 | 33300 | 33300 | 804 |
| 567 | 20230906 | 093900 | 2278118250 | 33300 | 33300 | 33350 | 33250 | 578 |
| 568 | 20230906 | 093800 | 2258870950 | 33300 | 33300 | 33300 | 33250 | 758 |
| 569 | 20230906 | 093700 | 2233631150 | 33300 | 33400 | 33400 | 33300 | 1098 |
| 570 | 20230906 | 093600 | 2197039350 | 33400 | 33350 | 33400 | 33350 | 1613 |
| 571 | 20230906 | 093500 | 2143223050 | 33400 | 33350 | 33400 | 33350 | 531 |
| 572 | 20230906 | 093400 | 2125493950 | 33350 | 33400 | 33400 | 33350 | 718 |
| 573 | 20230906 | 093300 | 2101531800 | 33400 | 33400 | 33400 | 33350 | 459 |
| 574 | 20230906 | 093200 | 2086201750 | 33400 | 33350 | 33400 | 33300 | 1326 |
| 575 | 20230906 | 093100 | 2041979000 | 33350 | 33300 | 33350 | 33300 | 469 |
| 576 | 20230906 | 093000 | 2026351100 | 33300 | 33300 | 33300 | 33250 | 647 |
| 577 | 20230906 | 092900 | 2004809150 | 33250 | 33200 | 33250 | 33200 | 652 |
| 578 | 20230906 | 092800 | 1983130950 | 33250 | 33250 | 33250 | 33200 | 623 |
| 579 | 20230906 | 092700 | 1962418950 | 33250 | 33250 | 33250 | 33200 | 991 |
| 580 | 20230906 | 092600 | 1929489900 | 33250 | 33400 | 33400 | 33200 | 4651 |
| 581 | 20230906 | 092500 | 1774530300 | 33400 | 33400 | 33400 | 33350 | 1721 |
| 582 | 20230906 | 092400 | 1717056600 | 33400 | 33250 | 33400 | 33250 | 3033 |
| 583 | 20230906 | 092300 | 1615985800 | 33300 | 33250 | 33300 | 33250 | 1383 |
| 584 | 20230906 | 092200 | 1569977850 | 33250 | 33200 | 33300 | 33200 | 3375 |
| 585 | 20230906 | 092100 | 1457830750 | 33200 | 33100 | 33200 | 33050 | 2853 |
| 586 | 20230906 | 092000 | 1363354950 | 33100 | 33100 | 33100 | 33050 | 408 |
| 587 | 20230906 | 091900 | 1349854550 | 33100 | 33050 | 33100 | 33000 | 213 |
| 588 | 20230906 | 091800 | 1342815600 | 33050 | 33150 | 33150 | 33000 | 6617 |
| 589 | 20230906 | 091700 | 1123891800 | 33200 | 33150 | 33200 | 33150 | 247 |
| 590 | 20230906 | 091600 | 1115702350 | 33100 | 33100 | 33150 | 33100 | 1314 |
| 591 | 20230906 | 091500 | 1072151200 | 33100 | 33150 | 33150 | 33100 | 665 |
| 592 | 20230906 | 091400 | 1050106850 | 33150 | 33150 | 33200 | 33150 | 714 |
| 593 | 20230906 | 091300 | 1026435950 | 33150 | 33100 | 33150 | 33100 | 1787 |
| 594 | 20230906 | 091200 | 967197200 | 33150 | 33150 | 33150 | 33100 | 398 |
| 595 | 20230906 | 091100 | 954004400 | 33100 | 33100 | 33150 | 33100 | 112 |
| 596 | 20230906 | 091000 | 950297150 | 33100 | 33200 | 33200 | 33100 | 2948 |
| 597 | 20230906 | 090900 | 852670250 | 33200 | 33150 | 33200 | 33100 | 1368 |
| 598 | 20230906 | 090800 | 807313550 | 33100 | 33100 | 33150 | 33050 | 1483 |
| 599 | 20230906 | 090700 | 758184400 | 33100 | 33050 | 33100 | 33000 | 1427 |
| 600 | 20230906 | 090600 | 710989950 | 33000 | 33050 | 33050 | 33000 | 43 |
| 601 | 20230906 | 090500 | 709569500 | 33050 | 33000 | 33100 | 33000 | 1717 |
| 602 | 20230906 | 090400 | 652848700 | 33000 | 32950 | 33050 | 32950 | 1194 |
| 603 | 20230906 | 090300 | 613446350 | 32950 | 33050 | 33050 | 32950 | 801 |
| 604 | 20230906 | 090200 | 587019400 | 33000 | 32850 | 33000 | 32850 | 3836 |
| 605 | 20230906 | 090100 | 460704600 | 32800 | 32800 | 32950 | 32800 | 2890 |
| 606 | 20230906 | 090000 | 365782200 | 32850 | 32850 | 32850 | 32650 | 11154 |