31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 3 | 20230905 | 184400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230905 | 184300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230905 | 184200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230905 | 184100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230905 | 184000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230905 | 183900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230905 | 183800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230905 | 183700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230905 | 183600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230905 | 183500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230905 | 183400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230905 | 183300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230905 | 183200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230905 | 183100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230905 | 183000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230905 | 182900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230905 | 182800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230905 | 182700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230905 | 182600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230905 | 182500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230905 | 182400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230905 | 182300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230905 | 182200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230905 | 182100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230905 | 182000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230905 | 181900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230905 | 181800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230905 | 181700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230905 | 181600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230905 | 181500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 33 | 20230905 | 181400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230905 | 181300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230905 | 181200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230905 | 181100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230905 | 181000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230905 | 180900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230905 | 180800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230905 | 180700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230905 | 180600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230905 | 180500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230905 | 180400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230905 | 180300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230905 | 180200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230905 | 180100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230905 | 180000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230905 | 175900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230905 | 175800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230905 | 175700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230905 | 175600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230905 | 175500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230905 | 175400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230905 | 175300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230905 | 175200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230905 | 175100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230905 | 175000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230905 | 174900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230905 | 174800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230905 | 174700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230905 | 174600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230905 | 174500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 63 | 20230905 | 174400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230905 | 174300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230905 | 174200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230905 | 174100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230905 | 174000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230905 | 173900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230905 | 173800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230905 | 173700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230905 | 173600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230905 | 173500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230905 | 173400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230905 | 173300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230905 | 173200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230905 | 173100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230905 | 173000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230905 | 172900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230905 | 172800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230905 | 172700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230905 | 172600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230905 | 172500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230905 | 172400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230905 | 172300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230905 | 172200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230905 | 172100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230905 | 172000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230905 | 171900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230905 | 171800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230905 | 171700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230905 | 171600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230905 | 171500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 93 | 20230905 | 171400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230905 | 171300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230905 | 171200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230905 | 171100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230905 | 171000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230905 | 170900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230905 | 170800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230905 | 170700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230905 | 170600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230905 | 170500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230905 | 170400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230905 | 170300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230905 | 170200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230905 | 170100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230905 | 170000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230905 | 165900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230905 | 165800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230905 | 165700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230905 | 165600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230905 | 165500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230905 | 165400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230905 | 165300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230905 | 165200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230905 | 165100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230905 | 165000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230905 | 164900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230905 | 164800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230905 | 164700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230905 | 164600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230905 | 164500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 123 | 20230905 | 164400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230905 | 164300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230905 | 164200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230905 | 164100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230905 | 164000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230905 | 163900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230905 | 163800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230905 | 163700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230905 | 163600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230905 | 163500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230905 | 163400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230905 | 163300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230905 | 163200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230905 | 163100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230905 | 163000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230905 | 162900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230905 | 162800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230905 | 162700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230905 | 162600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230905 | 162500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230905 | 162400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230905 | 162300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230905 | 162200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230905 | 162100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230905 | 162000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230905 | 161900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230905 | 161800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230905 | 161700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230905 | 161600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230905 | 161500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 153 | 20230905 | 161400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230905 | 161300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230905 | 161200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230905 | 161100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230905 | 161000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230905 | 160900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230905 | 160800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230905 | 160700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230905 | 160600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230905 | 160500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230905 | 160400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230905 | 160300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230905 | 160200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230905 | 160100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230905 | 160000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230905 | 155900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230905 | 155800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230905 | 155700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230905 | 155600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230905 | 155500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230905 | 155400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230905 | 155300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230905 | 155200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230905 | 155100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230905 | 155000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230905 | 154900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230905 | 154800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230905 | 154700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230905 | 154600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230905 | 154500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 183 | 20230905 | 154400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230905 | 154300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230905 | 154200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230905 | 154100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230905 | 154000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230905 | 153900 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230905 | 153800 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230905 | 153700 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230905 | 153600 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230905 | 153500 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230905 | 153400 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230905 | 153300 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230905 | 153200 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230905 | 153100 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20230905 | 153000 | 4052914850 | 23750 | 23750 | 23750 | 23750 | 4449 |
| 198 | 20230905 | 152900 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230905 | 152800 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230905 | 152700 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230905 | 152600 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230905 | 152500 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230905 | 152400 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230905 | 152300 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230905 | 152200 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230905 | 152100 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230905 | 152000 | 3947251100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230905 | 151900 | 3947251100 | 23800 | 23800 | 23800 | 23700 | 105 |
| 209 | 20230905 | 151800 | 3944755500 | 23750 | 23750 | 23800 | 23700 | 435 |
| 210 | 20230905 | 151700 | 3934433400 | 23750 | 23750 | 23750 | 23700 | 431 |
| 211 | 20230905 | 151600 | 3924209800 | 23700 | 23700 | 23750 | 23700 | 125 |
| 212 | 20230905 | 151500 | 3921242150 | 23750 | 23700 | 23750 | 23700 | 438 |
| 213 | 20230905 | 151400 | 3910858850 | 23750 | 23750 | 23750 | 23700 | 214 |
| 214 | 20230905 | 151300 | 3905783950 | 23750 | 23750 | 23750 | 23700 | 484 |
| 215 | 20230905 | 151200 | 3894308150 | 23750 | 23750 | 23800 | 23700 | 260 |
| 216 | 20230905 | 151100 | 3888131050 | 23800 | 23800 | 23800 | 23750 | 150 |
| 217 | 20230905 | 151000 | 3884564850 | 23750 | 23800 | 23800 | 23650 | 1345 |
| 218 | 20230905 | 150900 | 3852653600 | 23750 | 23750 | 23800 | 23750 | 458 |
| 219 | 20230905 | 150800 | 3841759500 | 23700 | 23700 | 23750 | 23700 | 309 |
| 220 | 20230905 | 150700 | 3834433950 | 23700 | 23700 | 23800 | 23700 | 318 |
| 221 | 20230905 | 150600 | 3826888750 | 23750 | 23700 | 23750 | 23650 | 627 |
| 222 | 20230905 | 150500 | 3812034300 | 23700 | 23750 | 23750 | 23700 | 480 |
| 223 | 20230905 | 150400 | 3800647850 | 23700 | 23700 | 23750 | 23700 | 349 |
| 224 | 20230905 | 150300 | 3792373250 | 23750 | 23750 | 23750 | 23700 | 212 |
| 225 | 20230905 | 150200 | 3787346300 | 23750 | 23700 | 23750 | 23700 | 386 |
| 226 | 20230905 | 150100 | 3778195400 | 23750 | 23750 | 23750 | 23700 | 288 |
| 227 | 20230905 | 150000 | 3771366050 | 23700 | 23700 | 23750 | 23700 | 470 |
| 228 | 20230905 | 145900 | 3760224800 | 23700 | 23700 | 23750 | 23650 | 552 |
| 229 | 20230905 | 145800 | 3747141100 | 23700 | 23700 | 23750 | 23700 | 718 |
| 230 | 20230905 | 145700 | 3730118050 | 23700 | 23700 | 23750 | 23700 | 193 |
| 231 | 20230905 | 145600 | 3725541100 | 23700 | 23700 | 23750 | 23700 | 722 |
| 232 | 20230905 | 145500 | 3708426100 | 23700 | 23750 | 23750 | 23700 | 229 |
| 233 | 20230905 | 145400 | 3702996450 | 23700 | 23700 | 23750 | 23650 | 666 |
| 234 | 20230905 | 145300 | 3687211300 | 23650 | 23700 | 23750 | 23650 | 641 |
| 235 | 20230905 | 145200 | 3672018150 | 23750 | 23700 | 23750 | 23700 | 284 |
| 236 | 20230905 | 145100 | 3665286400 | 23700 | 23700 | 23750 | 23700 | 582 |
| 237 | 20230905 | 145000 | 3651491000 | 23700 | 23700 | 23750 | 23700 | 313 |
| 238 | 20230905 | 144900 | 3644069600 | 23750 | 23700 | 23750 | 23650 | 743 |
| 239 | 20230905 | 144800 | 3626473200 | 23700 | 23700 | 23750 | 23650 | 906 |
| 240 | 20230905 | 144700 | 3605015050 | 23750 | 23700 | 23750 | 23650 | 359 |
| 241 | 20230905 | 144600 | 3596507250 | 23700 | 23700 | 23750 | 23700 | 458 |
| 242 | 20230905 | 144500 | 3585650350 | 23700 | 23700 | 23750 | 23700 | 353 |
| 243 | 20230905 | 144400 | 3577280550 | 23700 | 23750 | 23750 | 23650 | 548 |
| 244 | 20230905 | 144300 | 3564287200 | 23700 | 23750 | 23800 | 23650 | 783 |
| 245 | 20230905 | 144200 | 3545708050 | 23700 | 23800 | 23800 | 23700 | 391 |
| 246 | 20230905 | 144100 | 3536438550 | 23700 | 23700 | 23800 | 23700 | 886 |
| 247 | 20230905 | 144000 | 3515412500 | 23750 | 23750 | 23750 | 23700 | 456 |
| 248 | 20230905 | 143900 | 3504599150 | 23700 | 23750 | 23750 | 23700 | 599 |
| 249 | 20230905 | 143800 | 3490398300 | 23700 | 23700 | 23750 | 23700 | 371 |
| 250 | 20230905 | 143700 | 3481604150 | 23750 | 23700 | 23750 | 23700 | 511 |
| 251 | 20230905 | 143600 | 3469491300 | 23750 | 23700 | 23750 | 23700 | 606 |
| 252 | 20230905 | 143500 | 3455125750 | 23700 | 23750 | 23750 | 23700 | 354 |
| 253 | 20230905 | 143400 | 3446732900 | 23750 | 23650 | 23800 | 23650 | 658 |
| 254 | 20230905 | 143300 | 3431112150 | 23700 | 23700 | 23750 | 23650 | 343 |
| 255 | 20230905 | 143200 | 3422981850 | 23700 | 23700 | 23750 | 23700 | 981 |
| 256 | 20230905 | 143100 | 3399726850 | 23700 | 23700 | 23750 | 23700 | 520 |
| 257 | 20230905 | 143000 | 3387401950 | 23700 | 23700 | 23750 | 23700 | 229 |
| 258 | 20230905 | 142900 | 3381972300 | 23700 | 23700 | 23750 | 23700 | 810 |
| 259 | 20230905 | 142800 | 3362772750 | 23750 | 23700 | 23750 | 23700 | 291 |
| 260 | 20230905 | 142700 | 3355871450 | 23750 | 23700 | 23750 | 23700 | 461 |
| 261 | 20230905 | 142600 | 3344943450 | 23700 | 23700 | 23800 | 23700 | 840 |
| 262 | 20230905 | 142500 | 3325006450 | 23700 | 23800 | 23800 | 23700 | 531 |
| 263 | 20230905 | 142400 | 3312415600 | 23750 | 23800 | 23800 | 23700 | 559 |
| 264 | 20230905 | 142300 | 3299150600 | 23800 | 23800 | 23800 | 23750 | 409 |
| 265 | 20230905 | 142200 | 3289433100 | 23750 | 23750 | 23800 | 23750 | 569 |
| 266 | 20230905 | 142100 | 3275916600 | 23800 | 23750 | 23800 | 23750 | 463 |
| 267 | 20230905 | 142000 | 3264917350 | 23750 | 23750 | 23800 | 23750 | 456 |
| 268 | 20230905 | 141900 | 3254085050 | 23800 | 23750 | 23800 | 23750 | 634 |
| 269 | 20230905 | 141800 | 3239024850 | 23800 | 23800 | 23800 | 23750 | 378 |
| 270 | 20230905 | 141700 | 3230042800 | 23800 | 23800 | 23800 | 23750 | 544 |
| 271 | 20230905 | 141600 | 3217116450 | 23750 | 23750 | 23800 | 23750 | 306 |
| 272 | 20230905 | 141500 | 3209845950 | 23750 | 23800 | 23800 | 23750 | 654 |
| 273 | 20230905 | 141400 | 3194311600 | 23750 | 23700 | 23800 | 23700 | 1138 |
| 274 | 20230905 | 141300 | 3167303850 | 23650 | 23700 | 23750 | 23650 | 292 |
| 275 | 20230905 | 141200 | 3160382350 | 23700 | 23700 | 23750 | 23700 | 691 |
| 276 | 20230905 | 141100 | 3144003500 | 23700 | 23750 | 23750 | 23700 | 245 |
| 277 | 20230905 | 141000 | 3138194300 | 23700 | 23700 | 23750 | 23650 | 742 |
| 278 | 20230905 | 140900 | 3120606850 | 23700 | 23700 | 23750 | 23700 | 242 |
| 279 | 20230905 | 140800 | 3114867950 | 23750 | 23750 | 23750 | 23700 | 476 |
| 280 | 20230905 | 140700 | 3103584850 | 23750 | 23700 | 23750 | 23700 | 580 |
| 281 | 20230905 | 140600 | 3089836350 | 23700 | 23700 | 23750 | 23700 | 391 |
| 282 | 20230905 | 140500 | 3080567200 | 23700 | 23700 | 23750 | 23700 | 895 |
| 283 | 20230905 | 140400 | 3059351250 | 23700 | 23700 | 23750 | 23700 | 532 |
| 284 | 20230905 | 140300 | 3046739650 | 23700 | 23750 | 23750 | 23700 | 505 |
| 285 | 20230905 | 140200 | 3034767300 | 23700 | 23750 | 23800 | 23700 | 570 |
| 286 | 20230905 | 140100 | 3021247900 | 23750 | 23750 | 23800 | 23700 | 434 |
| 287 | 20230905 | 140000 | 3010939450 | 23750 | 23700 | 23800 | 23700 | 1098 |
| 288 | 20230905 | 135900 | 2984860150 | 23700 | 23700 | 23750 | 23650 | 513 |
| 289 | 20230905 | 135800 | 2972714100 | 23700 | 23700 | 23750 | 23700 | 627 |
| 290 | 20230905 | 135700 | 2957850900 | 23700 | 23700 | 23750 | 23650 | 611 |
| 291 | 20230905 | 135600 | 2943368350 | 23750 | 23700 | 23750 | 23700 | 290 |
| 292 | 20230905 | 135500 | 2936493700 | 23700 | 23700 | 23750 | 23700 | 582 |
| 293 | 20230905 | 135400 | 2922697450 | 23700 | 23700 | 23750 | 23650 | 300 |
| 294 | 20230905 | 135300 | 2915588900 | 23750 | 23700 | 23750 | 23650 | 1365 |
| 295 | 20230905 | 135200 | 2883242500 | 23700 | 23700 | 23750 | 23650 | 586 |
| 296 | 20230905 | 135100 | 2869352350 | 23750 | 23700 | 23750 | 23700 | 589 |
| 297 | 20230905 | 135000 | 2855390800 | 23700 | 23700 | 23750 | 23700 | 641 |
| 298 | 20230905 | 134900 | 2840191500 | 23700 | 23650 | 23750 | 23650 | 246 |
| 299 | 20230905 | 134800 | 2834359400 | 23700 | 23700 | 23750 | 23700 | 671 |
| 300 | 20230905 | 134700 | 2818453650 | 23750 | 23700 | 23750 | 23700 | 400 |
| 301 | 20230905 | 134600 | 2808968600 | 23750 | 23700 | 23800 | 23700 | 513 |
| 302 | 20230905 | 134500 | 2796804600 | 23700 | 23750 | 23800 | 23700 | 691 |
| 303 | 20230905 | 134400 | 2780406450 | 23750 | 23750 | 23800 | 23750 | 315 |
| 304 | 20230905 | 134300 | 2772922100 | 23750 | 23800 | 23800 | 23750 | 488 |
| 305 | 20230905 | 134200 | 2761328500 | 23750 | 23750 | 23800 | 23750 | 434 |
| 306 | 20230905 | 134100 | 2751016750 | 23750 | 23700 | 23800 | 23700 | 749 |
| 307 | 20230905 | 134000 | 2733229850 | 23700 | 23750 | 23800 | 23700 | 646 |
| 308 | 20230905 | 133900 | 2717886600 | 23750 | 23800 | 23800 | 23750 | 320 |
| 309 | 20230905 | 133800 | 2710282450 | 23750 | 23800 | 23800 | 23750 | 644 |
| 310 | 20230905 | 133700 | 2694981400 | 23750 | 23750 | 23800 | 23750 | 359 |
| 311 | 20230905 | 133600 | 2686450500 | 23750 | 23800 | 23850 | 23750 | 589 |
| 312 | 20230905 | 133500 | 2672452250 | 23800 | 23800 | 23850 | 23750 | 703 |
| 313 | 20230905 | 133400 | 2655726300 | 23800 | 23800 | 23850 | 23750 | 560 |
| 314 | 20230905 | 133300 | 2642404350 | 23850 | 23800 | 23850 | 23800 | 1196 |
| 315 | 20230905 | 133200 | 2613938050 | 23850 | 23800 | 23850 | 23800 | 363 |
| 316 | 20230905 | 133100 | 2605290850 | 23800 | 23900 | 23900 | 23800 | 448 |
| 317 | 20230905 | 133000 | 2594609850 | 23900 | 23850 | 23900 | 23850 | 231 |
| 318 | 20230905 | 132900 | 2589099850 | 23900 | 23900 | 23900 | 23850 | 481 |
| 319 | 20230905 | 132800 | 2577620350 | 23900 | 23900 | 23900 | 23850 | 348 |
| 320 | 20230905 | 132700 | 2569316650 | 23850 | 23850 | 23900 | 23800 | 77 |
| 321 | 20230905 | 132600 | 2567479200 | 23850 | 23850 | 23850 | 23800 | 405 |
| 322 | 20230905 | 132500 | 2557836450 | 23850 | 23800 | 23850 | 23800 | 67 |
| 323 | 20230905 | 132400 | 2556239750 | 23850 | 23850 | 23900 | 23800 | 513 |
| 324 | 20230905 | 132300 | 2544003100 | 23850 | 23800 | 23850 | 23800 | 370 |
| 325 | 20230905 | 132200 | 2535191950 | 23800 | 23850 | 23850 | 23800 | 219 |
| 326 | 20230905 | 132100 | 2529973600 | 23800 | 23850 | 23850 | 23800 | 433 |
| 327 | 20230905 | 132000 | 2519659550 | 23850 | 23850 | 23850 | 23800 | 157 |
| 328 | 20230905 | 131900 | 2515921100 | 23850 | 23850 | 23850 | 23800 | 187 |
| 329 | 20230905 | 131800 | 2511465500 | 23800 | 23800 | 23850 | 23800 | 83 |
| 330 | 20230905 | 131700 | 2509486600 | 23800 | 23800 | 23850 | 23800 | 304 |
| 331 | 20230905 | 131600 | 2502249500 | 23850 | 23850 | 23850 | 23800 | 345 |
| 332 | 20230905 | 131500 | 2494034550 | 23850 | 23850 | 23850 | 23800 | 177 |
| 333 | 20230905 | 131400 | 2489817950 | 23850 | 23850 | 23850 | 23800 | 369 |
| 334 | 20230905 | 131300 | 2481033100 | 23850 | 23800 | 23850 | 23800 | 167 |
| 335 | 20230905 | 131200 | 2477053800 | 23800 | 23800 | 23850 | 23800 | 541 |
| 336 | 20230905 | 131100 | 2464169000 | 23850 | 23800 | 23850 | 23800 | 337 |
| 337 | 20230905 | 131000 | 2456144300 | 23850 | 23800 | 23850 | 23800 | 69 |
| 338 | 20230905 | 130900 | 2454499800 | 23800 | 23850 | 23850 | 23800 | 330 |
| 339 | 20230905 | 130800 | 2446642550 | 23850 | 23800 | 23850 | 23800 | 179 |
| 340 | 20230905 | 130700 | 2442378000 | 23800 | 23800 | 23850 | 23800 | 407 |
| 341 | 20230905 | 130600 | 2432687050 | 23850 | 23800 | 23850 | 23800 | 403 |
| 342 | 20230905 | 130500 | 2423091150 | 23850 | 23800 | 23850 | 23800 | 201 |
| 343 | 20230905 | 130400 | 2418301450 | 23800 | 23900 | 23900 | 23800 | 146 |
| 344 | 20230905 | 130300 | 2414817700 | 23900 | 23900 | 23900 | 23850 | 71 |
| 345 | 20230905 | 130200 | 2413120900 | 23850 | 23850 | 23850 | 23800 | 418 |
| 346 | 20230905 | 130100 | 2403164500 | 23850 | 23850 | 23850 | 23800 | 152 |
| 347 | 20230905 | 130000 | 2399543500 | 23850 | 23850 | 23850 | 23800 | 299 |
| 348 | 20230905 | 125900 | 2392425000 | 23800 | 23800 | 23850 | 23800 | 304 |
| 349 | 20230905 | 125800 | 2385187800 | 23800 | 23800 | 23850 | 23800 | 168 |
| 350 | 20230905 | 125700 | 2381185350 | 23850 | 23850 | 23850 | 23800 | 273 |
| 351 | 20230905 | 125600 | 2374687200 | 23800 | 23850 | 23850 | 23800 | 120 |
| 352 | 20230905 | 125500 | 2371825600 | 23850 | 23850 | 23850 | 23800 | 88 |
| 353 | 20230905 | 125400 | 2369727450 | 23850 | 23800 | 23850 | 23800 | 404 |
| 354 | 20230905 | 125300 | 2360109000 | 23850 | 23850 | 23850 | 23800 | 87 |
| 355 | 20230905 | 125200 | 2358034700 | 23850 | 23800 | 23850 | 23800 | 303 |
| 356 | 20230905 | 125100 | 2350821100 | 23800 | 23850 | 23850 | 23800 | 166 |
| 357 | 20230905 | 125000 | 2346866350 | 23850 | 23850 | 23850 | 23800 | 321 |
| 358 | 20230905 | 124900 | 2339222950 | 23850 | 23850 | 23850 | 23800 | 59 |
| 359 | 20230905 | 124800 | 2337816550 | 23850 | 23850 | 23900 | 23850 | 372 |
| 360 | 20230905 | 124700 | 2328942100 | 23850 | 23850 | 23850 | 23800 | 414 |
| 361 | 20230905 | 124600 | 2319085000 | 23850 | 23850 | 23850 | 23800 | 182 |
| 362 | 20230905 | 124500 | 2314744650 | 23850 | 23850 | 23900 | 23800 | 192 |
| 363 | 20230905 | 124400 | 2310165800 | 23850 | 23850 | 23850 | 23800 | 200 |
| 364 | 20230905 | 124300 | 2305400400 | 23850 | 23850 | 23850 | 23800 | 324 |
| 365 | 20230905 | 124200 | 2297685550 | 23850 | 23750 | 23850 | 23750 | 801 |
| 366 | 20230905 | 124100 | 2278627700 | 23800 | 23800 | 23850 | 23750 | 61 |
| 367 | 20230905 | 124000 | 2277175500 | 23850 | 23850 | 23850 | 23800 | 376 |
| 368 | 20230905 | 123900 | 2268224750 | 23850 | 23850 | 23850 | 23800 | 134 |
| 369 | 20230905 | 123800 | 2265030700 | 23850 | 23850 | 23850 | 23800 | 313 |
| 370 | 20230905 | 123700 | 2257579550 | 23800 | 23850 | 23850 | 23800 | 408 |
| 371 | 20230905 | 123600 | 2247865200 | 23850 | 23850 | 23850 | 23800 | 113 |
| 372 | 20230905 | 123500 | 2245171100 | 23850 | 23800 | 23850 | 23800 | 431 |
| 373 | 20230905 | 123400 | 2234910800 | 23850 | 23850 | 23850 | 23800 | 54 |
| 374 | 20230905 | 123300 | 2233623550 | 23850 | 23850 | 23850 | 23800 | 401 |
| 375 | 20230905 | 123200 | 2224076350 | 23850 | 23800 | 23850 | 23800 | 237 |
| 376 | 20230905 | 123100 | 2218433050 | 23800 | 23850 | 23850 | 23800 | 125 |
| 377 | 20230905 | 123000 | 2215457550 | 23800 | 23800 | 23850 | 23750 | 472 |
| 378 | 20230905 | 122900 | 2204221950 | 23800 | 23800 | 23850 | 23800 | 106 |
| 379 | 20230905 | 122800 | 2201694850 | 23850 | 23850 | 23850 | 23800 | 326 |
| 380 | 20230905 | 122700 | 2193932300 | 23850 | 23800 | 23850 | 23800 | 70 |
| 381 | 20230905 | 122600 | 2192264800 | 23850 | 23800 | 23850 | 23750 | 525 |
| 382 | 20230905 | 122500 | 2179786200 | 23800 | 23850 | 23850 | 23750 | 101 |
| 383 | 20230905 | 122400 | 2177382250 | 23800 | 23800 | 23800 | 23750 | 128 |
| 384 | 20230905 | 122300 | 2174336800 | 23800 | 23750 | 23800 | 23750 | 397 |
| 385 | 20230905 | 122200 | 2164904350 | 23750 | 23800 | 23800 | 23750 | 36 |
| 386 | 20230905 | 122100 | 2164048050 | 23800 | 23750 | 23850 | 23750 | 165 |
| 387 | 20230905 | 122000 | 2160120600 | 23800 | 23750 | 23800 | 23750 | 333 |
| 388 | 20230905 | 121900 | 2152207950 | 23750 | 23800 | 23800 | 23750 | 182 |
| 389 | 20230905 | 121800 | 2147881250 | 23800 | 23750 | 23800 | 23750 | 378 |
| 390 | 20230905 | 121700 | 2138900450 | 23750 | 23800 | 23800 | 23750 | 163 |
| 391 | 20230905 | 121600 | 2135022400 | 23800 | 23800 | 23850 | 23800 | 430 |
| 392 | 20230905 | 121500 | 2124785750 | 23750 | 23800 | 23800 | 23750 | 165 |
| 393 | 20230905 | 121400 | 2120862700 | 23750 | 23800 | 23850 | 23750 | 474 |
| 394 | 20230905 | 121300 | 2109594500 | 23800 | 23850 | 23850 | 23750 | 112 |
| 395 | 20230905 | 121200 | 2106929100 | 23850 | 23850 | 23850 | 23800 | 115 |
| 396 | 20230905 | 121100 | 2104190350 | 23850 | 23800 | 23850 | 23750 | 595 |
| 397 | 20230905 | 121000 | 2090043200 | 23800 | 23800 | 23800 | 23750 | 116 |
| 398 | 20230905 | 120900 | 2087284900 | 23800 | 23800 | 23800 | 23750 | 330 |
| 399 | 20230905 | 120800 | 2079443350 | 23750 | 23800 | 23850 | 23750 | 252 |
| 400 | 20230905 | 120700 | 2073449900 | 23800 | 23850 | 23850 | 23800 | 181 |
| 401 | 20230905 | 120600 | 2069133250 | 23850 | 23850 | 23850 | 23800 | 345 |
| 402 | 20230905 | 120500 | 2060918500 | 23850 | 23850 | 23850 | 23800 | 156 |
| 403 | 20230905 | 120400 | 2057202100 | 23850 | 23800 | 23850 | 23800 | 345 |
| 404 | 20230905 | 120300 | 2048986850 | 23850 | 23800 | 23850 | 23800 | 316 |
| 405 | 20230905 | 120200 | 2041463150 | 23850 | 23850 | 23850 | 23800 | 83 |
| 406 | 20230905 | 120100 | 2039484150 | 23800 | 23850 | 23850 | 23800 | 359 |
| 407 | 20230905 | 120000 | 2030939050 | 23850 | 23850 | 23850 | 23800 | 211 |
| 408 | 20230905 | 115900 | 2025910350 | 23800 | 23850 | 23850 | 23800 | 278 |
| 409 | 20230905 | 115800 | 2019293200 | 23850 | 23800 | 23850 | 23750 | 120 |
| 410 | 20230905 | 115700 | 2016437400 | 23800 | 23850 | 23850 | 23800 | 300 |
| 411 | 20230905 | 115600 | 2009294650 | 23850 | 23850 | 23850 | 23800 | 323 |
| 412 | 20230905 | 115500 | 2001604650 | 23850 | 23800 | 23850 | 23800 | 135 |
| 413 | 20230905 | 115400 | 1998385150 | 23800 | 23850 | 23850 | 23800 | 385 |
| 414 | 20230905 | 115300 | 1989219700 | 23850 | 23800 | 23850 | 23800 | 100 |
| 415 | 20230905 | 115200 | 1986837600 | 23800 | 23800 | 23800 | 23750 | 333 |
| 416 | 20230905 | 115100 | 1978925150 | 23750 | 23800 | 23800 | 23750 | 425 |
| 417 | 20230905 | 115000 | 1968827000 | 23800 | 23750 | 23800 | 23750 | 209 |
| 418 | 20230905 | 114900 | 1963853650 | 23750 | 23800 | 23800 | 23750 | 305 |
| 419 | 20230905 | 114800 | 1956607400 | 23800 | 23800 | 23800 | 23750 | 64 |
| 420 | 20230905 | 114700 | 1955085150 | 23800 | 23850 | 23850 | 23750 | 298 |
| 421 | 20230905 | 114600 | 1947992600 | 23850 | 23750 | 23850 | 23750 | 268 |
| 422 | 20230905 | 114500 | 1941626100 | 23800 | 23850 | 23850 | 23800 | 150 |
| 423 | 20230905 | 114400 | 1938052950 | 23850 | 23750 | 23850 | 23700 | 515 |
| 424 | 20230905 | 114300 | 1925818500 | 23800 | 23750 | 23800 | 23750 | 166 |
| 425 | 20230905 | 114200 | 1921873400 | 23750 | 23800 | 23800 | 23750 | 379 |
| 426 | 20230905 | 114100 | 1912866400 | 23800 | 23750 | 23800 | 23750 | 87 |
| 427 | 20230905 | 114000 | 1910796500 | 23750 | 23800 | 23800 | 23750 | 453 |
| 428 | 20230905 | 113900 | 1900032000 | 23800 | 23800 | 23800 | 23750 | 338 |
| 429 | 20230905 | 113800 | 1892000700 | 23800 | 23800 | 23800 | 23750 | 77 |
| 430 | 20230905 | 113700 | 1890168800 | 23750 | 23800 | 23800 | 23750 | 424 |
| 431 | 20230905 | 113600 | 1880094400 | 23800 | 23800 | 23800 | 23750 | 71 |
| 432 | 20230905 | 113500 | 1878404900 | 23800 | 23800 | 23800 | 23750 | 374 |
| 433 | 20230905 | 113400 | 1869517000 | 23750 | 23800 | 23800 | 23750 | 345 |
| 434 | 20230905 | 113300 | 1861319250 | 23800 | 23800 | 23800 | 23750 | 268 |
| 435 | 20230905 | 113200 | 1854945450 | 23800 | 23800 | 23800 | 23750 | 400 |
| 436 | 20230905 | 113100 | 1845438200 | 23800 | 23800 | 23800 | 23750 | 72 |
| 437 | 20230905 | 113000 | 1843725450 | 23800 | 23750 | 23800 | 23750 | 735 |
| 438 | 20230905 | 112900 | 1826264550 | 23800 | 23800 | 23800 | 23750 | 442 |
| 439 | 20230905 | 112800 | 1815762500 | 23800 | 23750 | 23800 | 23750 | 104 |
| 440 | 20230905 | 112700 | 1813288650 | 23800 | 23750 | 23800 | 23750 | 373 |
| 441 | 20230905 | 112600 | 1804424350 | 23800 | 23800 | 23800 | 23750 | 136 |
| 442 | 20230905 | 112500 | 1801191550 | 23800 | 23800 | 23800 | 23750 | 381 |
| 443 | 20230905 | 112400 | 1792137350 | 23800 | 23800 | 23800 | 23750 | 102 |
| 444 | 20230905 | 112300 | 1789710100 | 23750 | 23750 | 23800 | 23750 | 425 |
| 445 | 20230905 | 112200 | 1779612250 | 23800 | 23850 | 23850 | 23750 | 128 |
| 446 | 20230905 | 112100 | 1776568600 | 23850 | 23800 | 23850 | 23750 | 144 |
| 447 | 20230905 | 112000 | 1773141450 | 23800 | 23800 | 23800 | 23750 | 516 |
| 448 | 20230905 | 111900 | 1760883850 | 23800 | 23800 | 23850 | 23750 | 214 |
| 449 | 20230905 | 111800 | 1755789250 | 23800 | 23850 | 23850 | 23800 | 359 |
| 450 | 20230905 | 111700 | 1747243650 | 23800 | 23800 | 23850 | 23800 | 429 |
| 451 | 20230905 | 111600 | 1737030600 | 23800 | 23850 | 23850 | 23800 | 276 |
| 452 | 20230905 | 111500 | 1730457150 | 23850 | 23850 | 23850 | 23800 | 317 |
| 453 | 20230905 | 111400 | 1722909800 | 23850 | 23850 | 23850 | 23800 | 156 |
| 454 | 20230905 | 111300 | 1719189850 | 23850 | 23850 | 23850 | 23800 | 337 |
| 455 | 20230905 | 111200 | 1711165600 | 23800 | 23850 | 23850 | 23800 | 334 |
| 456 | 20230905 | 111100 | 1703213500 | 23800 | 23850 | 23850 | 23800 | 315 |
| 457 | 20230905 | 111000 | 1695713600 | 23850 | 23850 | 23850 | 23750 | 569 |
| 458 | 20230905 | 110900 | 1682165200 | 23850 | 23850 | 23850 | 23800 | 116 |
| 459 | 20230905 | 110800 | 1679402500 | 23850 | 23850 | 23850 | 23750 | 765 |
| 460 | 20230905 | 110700 | 1661204900 | 23800 | 23850 | 23850 | 23800 | 439 |
| 461 | 20230905 | 110600 | 1650743250 | 23850 | 23850 | 23850 | 23800 | 350 |
| 462 | 20230905 | 110500 | 1642408500 | 23850 | 23750 | 23850 | 23750 | 412 |
| 463 | 20230905 | 110400 | 1632620150 | 23800 | 23800 | 23800 | 23750 | 222 |
| 464 | 20230905 | 110300 | 1627337200 | 23850 | 23800 | 23850 | 23800 | 282 |
| 465 | 20230905 | 110200 | 1620624250 | 23850 | 23750 | 23850 | 23750 | 265 |
| 466 | 20230905 | 110100 | 1614316850 | 23850 | 23850 | 23850 | 23800 | 434 |
| 467 | 20230905 | 110000 | 1603984700 | 23800 | 23850 | 23850 | 23800 | 333 |
| 468 | 20230905 | 105900 | 1596056200 | 23850 | 23850 | 23850 | 23800 | 107 |
| 469 | 20230905 | 105800 | 1593504450 | 23850 | 23850 | 23850 | 23800 | 583 |
| 470 | 20230905 | 105700 | 1579616050 | 23850 | 23850 | 23850 | 23800 | 452 |
| 471 | 20230905 | 105600 | 1568847000 | 23850 | 23800 | 23850 | 23750 | 810 |
| 472 | 20230905 | 105500 | 1549581300 | 23800 | 23750 | 23800 | 23700 | 410 |
| 473 | 20230905 | 105400 | 1539846600 | 23750 | 23700 | 23750 | 23700 | 273 |
| 474 | 20230905 | 105300 | 1533376200 | 23700 | 23750 | 23750 | 23700 | 413 |
| 475 | 20230905 | 105200 | 1523587750 | 23750 | 23700 | 23750 | 23650 | 1133 |
| 476 | 20230905 | 105100 | 1496717300 | 23700 | 23700 | 23750 | 23650 | 605 |
| 477 | 20230905 | 105000 | 1482378850 | 23700 | 23700 | 23750 | 23700 | 371 |
| 478 | 20230905 | 104900 | 1473586100 | 23700 | 23800 | 23800 | 23700 | 889 |
| 479 | 20230905 | 104800 | 1452486000 | 23750 | 23750 | 23800 | 23750 | 922 |
| 480 | 20230905 | 104700 | 1430586550 | 23800 | 23850 | 23850 | 23750 | 414 |
| 481 | 20230905 | 104600 | 1420733900 | 23800 | 23850 | 23850 | 23800 | 272 |
| 482 | 20230905 | 104500 | 1414260050 | 23850 | 23800 | 23850 | 23800 | 30 |
| 483 | 20230905 | 104400 | 1413545500 | 23850 | 23850 | 23850 | 23800 | 348 |
| 484 | 20230905 | 104300 | 1405262650 | 23850 | 23800 | 23850 | 23800 | 535 |
| 485 | 20230905 | 104200 | 1392528350 | 23800 | 23850 | 23850 | 23800 | 452 |
| 486 | 20230905 | 104100 | 1381770000 | 23850 | 23800 | 23850 | 23800 | 426 |
| 487 | 20230905 | 104000 | 1371626300 | 23850 | 23850 | 23850 | 23850 | 21 |
| 488 | 20230905 | 103900 | 1371125450 | 23800 | 23850 | 23850 | 23800 | 290 |
| 489 | 20230905 | 103800 | 1364222850 | 23850 | 23850 | 23850 | 23800 | 41 |
| 490 | 20230905 | 103700 | 1363245650 | 23800 | 23800 | 23850 | 23800 | 341 |
| 491 | 20230905 | 103600 | 1355129800 | 23850 | 23800 | 23850 | 23800 | 292 |
| 492 | 20230905 | 103500 | 1348178900 | 23850 | 23850 | 23850 | 23800 | 65 |
| 493 | 20230905 | 103400 | 1346628850 | 23850 | 23850 | 23900 | 23800 | 398 |
| 494 | 20230905 | 103300 | 1337148300 | 23800 | 23850 | 23850 | 23800 | 183 |
| 495 | 20230905 | 103200 | 1332788450 | 23900 | 23900 | 23900 | 23850 | 298 |
| 496 | 20230905 | 103100 | 1325679200 | 23900 | 23850 | 23900 | 23800 | 1000 |
| 497 | 20230905 | 103000 | 1301841650 | 23800 | 23800 | 23850 | 23800 | 90 |
| 498 | 20230905 | 102900 | 1299699550 | 23850 | 23850 | 23850 | 23800 | 667 |
| 499 | 20230905 | 102800 | 1283804500 | 23850 | 23800 | 23850 | 23800 | 186 |
| 500 | 20230905 | 102700 | 1279372450 | 23850 | 23800 | 23850 | 23800 | 281 |
| 501 | 20230905 | 102600 | 1272684250 | 23800 | 23800 | 23850 | 23800 | 382 |
| 502 | 20230905 | 102500 | 1263590550 | 23800 | 23850 | 23850 | 23800 | 189 |
| 503 | 20230905 | 102400 | 1259086050 | 23800 | 23800 | 23850 | 23800 | 311 |
| 504 | 20230905 | 102300 | 1251683050 | 23850 | 23800 | 23850 | 23800 | 85 |
| 505 | 20230905 | 102200 | 1249660000 | 23800 | 23850 | 23850 | 23800 | 540 |
| 506 | 20230905 | 102100 | 1236807150 | 23850 | 23900 | 23900 | 23800 | 1941 |
| 507 | 20230905 | 102000 | 1190514450 | 23850 | 23900 | 23900 | 23850 | 329 |
| 508 | 20230905 | 101900 | 1182664850 | 23850 | 23850 | 23900 | 23850 | 347 |
| 509 | 20230905 | 101800 | 1174388300 | 23900 | 23850 | 23900 | 23850 | 5 |
| 510 | 20230905 | 101700 | 1174268900 | 23850 | 23900 | 23900 | 23850 | 298 |
| 511 | 20230905 | 101600 | 1167160650 | 23900 | 23850 | 23900 | 23850 | 52 |
| 512 | 20230905 | 101500 | 1165918100 | 23900 | 23900 | 23950 | 23900 | 267 |
| 513 | 20230905 | 101400 | 1159536600 | 23900 | 23900 | 23950 | 23900 | 340 |
| 514 | 20230905 | 101300 | 1151410550 | 23900 | 23900 | 23950 | 23900 | 123 |
| 515 | 20230905 | 101200 | 1148470400 | 23950 | 24000 | 24000 | 23900 | 3277 |
| 516 | 20230905 | 101100 | 1069989850 | 24000 | 23950 | 24000 | 23950 | 64 |
| 517 | 20230905 | 101000 | 1068456400 | 24000 | 24000 | 24000 | 23950 | 283 |
| 518 | 20230905 | 100900 | 1061677950 | 24000 | 23950 | 24000 | 23950 | 284 |
| 519 | 20230905 | 100800 | 1054874600 | 24000 | 24000 | 24000 | 23950 | 87 |
| 520 | 20230905 | 100700 | 1052789650 | 24000 | 23950 | 24000 | 23950 | 344 |
| 521 | 20230905 | 100600 | 1044546350 | 23950 | 24000 | 24000 | 23950 | 50 |
| 522 | 20230905 | 100500 | 1043347600 | 24000 | 24000 | 24000 | 24000 | 121 |
| 523 | 20230905 | 100400 | 1040443600 | 24000 | 23950 | 24000 | 23950 | 567 |
| 524 | 20230905 | 100300 | 1026838850 | 23950 | 24000 | 24000 | 23950 | 195 |
| 525 | 20230905 | 100200 | 1022168400 | 23950 | 24000 | 24000 | 23950 | 370 |
| 526 | 20230905 | 100100 | 1013305700 | 24000 | 24000 | 24000 | 24000 | 83 |
| 527 | 20230905 | 100000 | 1011313700 | 23950 | 24000 | 24000 | 23950 | 329 |
| 528 | 20230905 | 095900 | 1003430750 | 24000 | 24000 | 24000 | 23950 | 57 |
| 529 | 20230905 | 095800 | 1002062950 | 24000 | 24050 | 24050 | 24000 | 312 |
| 530 | 20230905 | 095700 | 994572350 | 24000 | 24050 | 24050 | 24000 | 824 |
| 531 | 20230905 | 095600 | 974793250 | 24000 | 24050 | 24050 | 24000 | 58 |
| 532 | 20230905 | 095500 | 973399150 | 24050 | 24050 | 24050 | 24000 | 347 |
| 533 | 20230905 | 095400 | 965067000 | 24000 | 24000 | 24050 | 24000 | 296 |
| 534 | 20230905 | 095300 | 957960950 | 24000 | 24050 | 24050 | 24000 | 285 |
| 535 | 20230905 | 095200 | 951119550 | 24000 | 24050 | 24050 | 24000 | 661 |
| 536 | 20230905 | 095100 | 935252550 | 24050 | 24000 | 24050 | 24000 | 47 |
| 537 | 20230905 | 095000 | 934122450 | 24000 | 24050 | 24050 | 24000 | 667 |
| 538 | 20230905 | 094900 | 918111450 | 24050 | 24050 | 24050 | 24000 | 316 |
| 539 | 20230905 | 094800 | 910524950 | 24050 | 24050 | 24050 | 24000 | 743 |
| 540 | 20230905 | 094700 | 892690100 | 24000 | 24100 | 24100 | 24000 | 6033 |
| 541 | 20230905 | 094600 | 747760450 | 24050 | 24100 | 24100 | 24050 | 368 |
| 542 | 20230905 | 094500 | 738906950 | 24100 | 24100 | 24100 | 24050 | 335 |
| 543 | 20230905 | 094400 | 730846950 | 24100 | 24100 | 24100 | 24050 | 108 |
| 544 | 20230905 | 094300 | 728247350 | 24050 | 24150 | 24150 | 24050 | 294 |
| 545 | 20230905 | 094200 | 721158250 | 24150 | 24150 | 24150 | 24100 | 2427 |
| 546 | 20230905 | 094100 | 662666800 | 24150 | 24150 | 24150 | 24100 | 396 |
| 547 | 20230905 | 094000 | 653116350 | 24150 | 24100 | 24150 | 24100 | 312 |
| 548 | 20230905 | 093900 | 645594250 | 24150 | 24150 | 24150 | 24150 | 58 |
| 549 | 20230905 | 093800 | 644193550 | 24100 | 24200 | 24200 | 24100 | 499 |
| 550 | 20230905 | 093700 | 632160800 | 24200 | 24200 | 24200 | 24150 | 565 |
| 551 | 20230905 | 093600 | 618512050 | 24200 | 24200 | 24200 | 24150 | 300 |
| 552 | 20230905 | 093500 | 611264700 | 24150 | 24200 | 24200 | 24150 | 86 |
| 553 | 20230905 | 093400 | 609183650 | 24150 | 24200 | 24200 | 24150 | 364 |
| 554 | 20230905 | 093300 | 600388000 | 24150 | 24150 | 24200 | 24150 | 380 |
| 555 | 20230905 | 093200 | 591205200 | 24200 | 24200 | 24200 | 24150 | 64 |
| 556 | 20230905 | 093100 | 589656650 | 24200 | 24200 | 24200 | 24150 | 343 |
| 557 | 20230905 | 093000 | 581368800 | 24200 | 24150 | 24200 | 24150 | 65 |
| 558 | 20230905 | 092900 | 579795850 | 24200 | 24200 | 24200 | 24150 | 815 |
| 559 | 20230905 | 092800 | 560107750 | 24200 | 24200 | 24200 | 24150 | 324 |
| 560 | 20230905 | 092700 | 552279650 | 24200 | 24250 | 24250 | 24200 | 837 |
| 561 | 20230905 | 092600 | 532019500 | 24200 | 24250 | 24250 | 24200 | 422 |
| 562 | 20230905 | 092500 | 521803100 | 24250 | 24250 | 24250 | 24200 | 244 |
| 563 | 20230905 | 092400 | 515895000 | 24200 | 24150 | 24300 | 24150 | 4457 |
| 564 | 20230905 | 092300 | 408036550 | 24150 | 24150 | 24150 | 24100 | 886 |
| 565 | 20230905 | 092200 | 386681150 | 24150 | 24100 | 24150 | 24100 | 148 |
| 566 | 20230905 | 092100 | 383108050 | 24150 | 24200 | 24200 | 24150 | 124 |
| 567 | 20230905 | 092000 | 380111150 | 24150 | 24200 | 24200 | 24150 | 149 |
| 568 | 20230905 | 091900 | 376507300 | 24150 | 24150 | 24200 | 24150 | 65 |
| 569 | 20230905 | 091800 | 374936950 | 24150 | 24150 | 24150 | 24100 | 255 |
| 570 | 20230905 | 091700 | 368778950 | 24200 | 24200 | 24200 | 24150 | 315 |
| 571 | 20230905 | 091600 | 361166250 | 24200 | 24150 | 24200 | 24150 | 339 |
| 572 | 20230905 | 091500 | 352971650 | 24200 | 24100 | 24200 | 24050 | 4948 |
| 573 | 20230905 | 091400 | 233585000 | 24050 | 24150 | 24150 | 24050 | 163 |
| 574 | 20230905 | 091300 | 229655950 | 24150 | 24150 | 24150 | 24100 | 427 |
| 575 | 20230905 | 091200 | 219363750 | 24100 | 24150 | 24150 | 24100 | 299 |
| 576 | 20230905 | 091100 | 212153350 | 24100 | 24150 | 24150 | 24100 | 28 |
| 577 | 20230905 | 091000 | 211477400 | 24100 | 24150 | 24150 | 24000 | 928 |
| 578 | 20230905 | 090900 | 189120500 | 24150 | 24150 | 24150 | 24100 | 662 |
| 579 | 20230905 | 090800 | 173133900 | 24100 | 24150 | 24150 | 24100 | 208 |
| 580 | 20230905 | 090700 | 168113200 | 24100 | 24100 | 24150 | 24100 | 99 |
| 581 | 20230905 | 090600 | 165725050 | 24150 | 24050 | 24150 | 24050 | 1372 |
| 582 | 20230905 | 090500 | 132653950 | 24050 | 24050 | 24100 | 24000 | 129 |
| 583 | 20230905 | 090400 | 129551500 | 24000 | 24100 | 24100 | 24000 | 2107 |
| 584 | 20230905 | 090300 | 78870150 | 24050 | 24100 | 24100 | 24050 | 243 |
| 585 | 20230905 | 090200 | 73020400 | 24050 | 24050 | 24100 | 24050 | 492 |
| 586 | 20230905 | 090100 | 61186400 | 24050 | 24050 | 24050 | 24000 | 397 |
| 587 | 20230905 | 090000 | 51656350 | 24000 | 23850 | 24050 | 23850 | 2165 |