33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 3 | 20230904 | 192200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20230904 | 192100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20230904 | 192000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20230904 | 191900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20230904 | 191800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20230904 | 191700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20230904 | 191600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20230904 | 191500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20230904 | 191400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20230904 | 191300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20230904 | 191200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20230904 | 191100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20230904 | 191000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20230904 | 190900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20230904 | 190800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20230904 | 190700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20230904 | 190600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20230904 | 190500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20230904 | 190400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20230904 | 190300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20230904 | 190200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20230904 | 190100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20230904 | 190000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20230904 | 185900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20230904 | 185800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20230904 | 185700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20230904 | 185600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20230904 | 185500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20230904 | 185400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20230904 | 185300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 33 | 20230904 | 185200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20230904 | 185100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20230904 | 185000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20230904 | 184900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20230904 | 184800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20230904 | 184700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20230904 | 184600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20230904 | 184500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20230904 | 184400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20230904 | 184300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20230904 | 184200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20230904 | 184100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20230904 | 184000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20230904 | 183900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20230904 | 183800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20230904 | 183700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20230904 | 183600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20230904 | 183500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20230904 | 183400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20230904 | 183300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20230904 | 183200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20230904 | 183100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20230904 | 183000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20230904 | 182900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20230904 | 182800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20230904 | 182700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20230904 | 182600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20230904 | 182500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20230904 | 182400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20230904 | 182300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 63 | 20230904 | 182200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20230904 | 182100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20230904 | 182000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20230904 | 181900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20230904 | 181800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20230904 | 181700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20230904 | 181600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20230904 | 181500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20230904 | 181400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20230904 | 181300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20230904 | 181200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20230904 | 181100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20230904 | 181000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20230904 | 180900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20230904 | 180800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20230904 | 180700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20230904 | 180600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20230904 | 180500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20230904 | 180400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20230904 | 180300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20230904 | 180200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20230904 | 180100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20230904 | 180000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20230904 | 175900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20230904 | 175800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20230904 | 175700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20230904 | 175600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20230904 | 175500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20230904 | 175400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20230904 | 175300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 93 | 20230904 | 175200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20230904 | 175100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20230904 | 175000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20230904 | 174900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20230904 | 174800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20230904 | 174700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20230904 | 174600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20230904 | 174500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20230904 | 174400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20230904 | 174300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20230904 | 174200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20230904 | 174100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20230904 | 174000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20230904 | 173900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20230904 | 173800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20230904 | 173700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20230904 | 173600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20230904 | 173500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20230904 | 173400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20230904 | 173300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20230904 | 173200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20230904 | 173100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20230904 | 173000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20230904 | 172900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20230904 | 172800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20230904 | 172700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20230904 | 172600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20230904 | 172500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20230904 | 172400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20230904 | 172300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 123 | 20230904 | 172200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20230904 | 172100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20230904 | 172000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20230904 | 171900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20230904 | 171800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20230904 | 171700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20230904 | 171600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20230904 | 171500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20230904 | 171400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20230904 | 171300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20230904 | 171200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20230904 | 171100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20230904 | 171000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20230904 | 170900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20230904 | 170800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20230904 | 170700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20230904 | 170600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20230904 | 170500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20230904 | 170400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20230904 | 170300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20230904 | 170200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20230904 | 170100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20230904 | 170000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20230904 | 165900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20230904 | 165800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20230904 | 165700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20230904 | 165600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20230904 | 165500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20230904 | 165400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20230904 | 165300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 153 | 20230904 | 165200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20230904 | 165100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20230904 | 165000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20230904 | 164900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20230904 | 164800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20230904 | 164700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20230904 | 164600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20230904 | 164500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20230904 | 164400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20230904 | 164300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20230904 | 164200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20230904 | 164100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20230904 | 164000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20230904 | 163900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20230904 | 163800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20230904 | 163700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20230904 | 163600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20230904 | 163500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20230904 | 163400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20230904 | 163300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20230904 | 163200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20230904 | 163100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20230904 | 163000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20230904 | 162900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20230904 | 162800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20230904 | 162700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20230904 | 162600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20230904 | 162500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20230904 | 162400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20230904 | 162300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 183 | 20230904 | 162200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20230904 | 162100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20230904 | 162000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20230904 | 161900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20230904 | 161800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20230904 | 161700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20230904 | 161600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20230904 | 161500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20230904 | 161400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20230904 | 161300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20230904 | 161200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20230904 | 161100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20230904 | 161000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20230904 | 160900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20230904 | 160800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20230904 | 160700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20230904 | 160600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20230904 | 160500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20230904 | 160400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20230904 | 160300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20230904 | 160200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20230904 | 160100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20230904 | 160000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20230904 | 155900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20230904 | 155800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20230904 | 155700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20230904 | 155600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20230904 | 155500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20230904 | 155400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20230904 | 155300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 213 | 20230904 | 155200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20230904 | 155100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20230904 | 155000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20230904 | 154900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20230904 | 154800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20230904 | 154700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20230904 | 154600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20230904 | 154500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20230904 | 154400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20230904 | 154300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20230904 | 154200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20230904 | 154100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20230904 | 154000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20230904 | 153900 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20230904 | 153800 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20230904 | 153700 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20230904 | 153600 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20230904 | 153500 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20230904 | 153400 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20230904 | 153300 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20230904 | 153200 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20230904 | 153100 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20230904 | 153000 | 3481766250 | 32500 | 32500 | 32500 | 32500 | 690 |
| 236 | 20230904 | 152900 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20230904 | 152800 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20230904 | 152700 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20230904 | 152600 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20230904 | 152500 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20230904 | 152400 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20230904 | 152300 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20230904 | 152200 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20230904 | 152100 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20230904 | 152000 | 3459341250 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20230904 | 151900 | 3459341250 | 32450 | 32450 | 32500 | 32450 | 210 |
| 247 | 20230904 | 151800 | 3452526650 | 32500 | 32500 | 32550 | 32450 | 134 |
| 248 | 20230904 | 151700 | 3448174550 | 32550 | 32550 | 32650 | 32450 | 1397 |
| 249 | 20230904 | 151600 | 3402736100 | 32600 | 32550 | 32600 | 32550 | 293 |
| 250 | 20230904 | 151500 | 3393187800 | 32550 | 32550 | 32600 | 32550 | 334 |
| 251 | 20230904 | 151400 | 3382313500 | 32550 | 32550 | 32600 | 32550 | 145 |
| 252 | 20230904 | 151300 | 3377590850 | 32550 | 32550 | 32600 | 32550 | 72 |
| 253 | 20230904 | 151200 | 3375247150 | 32550 | 32550 | 32550 | 32550 | 44 |
| 254 | 20230904 | 151100 | 3373814950 | 32600 | 32600 | 32650 | 32600 | 1305 |
| 255 | 20230904 | 151000 | 3331246850 | 32650 | 32600 | 32650 | 32600 | 718 |
| 256 | 20230904 | 150900 | 3307804500 | 32650 | 32500 | 32650 | 32500 | 950 |
| 257 | 20230904 | 150800 | 3276866200 | 32550 | 32550 | 32550 | 32500 | 55 |
| 258 | 20230904 | 150700 | 3275076200 | 32550 | 32500 | 32550 | 32500 | 156 |
| 259 | 20230904 | 150600 | 3270006100 | 32450 | 32500 | 32500 | 32450 | 72 |
| 260 | 20230904 | 150500 | 3267667100 | 32500 | 32450 | 32500 | 32450 | 24 |
| 261 | 20230904 | 150400 | 3266887400 | 32500 | 32500 | 32500 | 32450 | 99 |
| 262 | 20230904 | 150300 | 3263670400 | 32500 | 32450 | 32500 | 32450 | 48 |
| 263 | 20230904 | 150200 | 3262112700 | 32500 | 32500 | 32500 | 32450 | 68 |
| 264 | 20230904 | 150100 | 3259903000 | 32450 | 32450 | 32500 | 32450 | 41 |
| 265 | 20230904 | 150000 | 3258572450 | 32450 | 32450 | 32450 | 32450 | 45 |
| 266 | 20230904 | 145900 | 3257112200 | 32500 | 32500 | 32500 | 32450 | 64 |
| 267 | 20230904 | 145800 | 3255032500 | 32500 | 32450 | 32500 | 32450 | 9 |
| 268 | 20230904 | 145700 | 3254740350 | 32450 | 32450 | 32500 | 32450 | 88 |
| 269 | 20230904 | 145600 | 3251884650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 270 | 20230904 | 145500 | 3251884650 | 32500 | 32550 | 32550 | 32450 | 131 |
| 271 | 20230904 | 145400 | 3247627150 | 32500 | 32500 | 32550 | 32500 | 721 |
| 272 | 20230904 | 145300 | 3224192750 | 32550 | 32500 | 32550 | 32500 | 15 |
| 273 | 20230904 | 145200 | 3223704850 | 32500 | 32500 | 32500 | 32500 | 88 |
| 274 | 20230904 | 145100 | 3220844850 | 32500 | 32500 | 32500 | 32500 | 473 |
| 275 | 20230904 | 145000 | 3205472350 | 32500 | 32550 | 32550 | 32450 | 1000 |
| 276 | 20230904 | 144900 | 3172966500 | 32550 | 32450 | 32550 | 32450 | 1068 |
| 277 | 20230904 | 144800 | 3138220900 | 32450 | 32450 | 32450 | 32450 | 27 |
| 278 | 20230904 | 144700 | 3137344750 | 32450 | 32450 | 32500 | 32450 | 23 |
| 279 | 20230904 | 144600 | 3136598300 | 32450 | 32400 | 32450 | 32400 | 240 |
| 280 | 20230904 | 144500 | 3128810600 | 32450 | 32400 | 32450 | 32400 | 36 |
| 281 | 20230904 | 144400 | 3127644100 | 32400 | 32400 | 32400 | 32400 | 12 |
| 282 | 20230904 | 144300 | 3127255300 | 32450 | 32400 | 32450 | 32400 | 10 |
| 283 | 20230904 | 144200 | 3126931200 | 32450 | 32400 | 32450 | 32400 | 145 |
| 284 | 20230904 | 144100 | 3122227650 | 32400 | 32350 | 32400 | 32350 | 307 |
| 285 | 20230904 | 144000 | 3112281150 | 32400 | 32350 | 32400 | 32350 | 120 |
| 286 | 20230904 | 143900 | 3108397500 | 32350 | 32350 | 32400 | 32350 | 826 |
| 287 | 20230904 | 143800 | 3081676300 | 32400 | 32350 | 32400 | 32350 | 28 |
| 288 | 20230904 | 143700 | 3080769950 | 32400 | 32350 | 32400 | 32350 | 26 |
| 289 | 20230904 | 143600 | 3079927900 | 32400 | 32350 | 32400 | 32350 | 36 |
| 290 | 20230904 | 143500 | 3078762850 | 32350 | 32400 | 32400 | 32350 | 61 |
| 291 | 20230904 | 143400 | 3076787300 | 32400 | 32350 | 32400 | 32350 | 263 |
| 292 | 20230904 | 143300 | 3068270500 | 32350 | 32350 | 32400 | 32350 | 237 |
| 293 | 20230904 | 143200 | 3060603300 | 32350 | 32400 | 32400 | 32350 | 44 |
| 294 | 20230904 | 143100 | 3059178300 | 32400 | 32350 | 32400 | 32350 | 70 |
| 295 | 20230904 | 143000 | 3056913150 | 32400 | 32350 | 32400 | 32350 | 44 |
| 296 | 20230904 | 142900 | 3055489200 | 32350 | 32350 | 32400 | 32350 | 21 |
| 297 | 20230904 | 142800 | 3054809700 | 32400 | 32400 | 32400 | 32400 | 9 |
| 298 | 20230904 | 142700 | 3054518100 | 32350 | 32400 | 32400 | 32350 | 16 |
| 299 | 20230904 | 142600 | 3054000050 | 32400 | 32350 | 32400 | 32350 | 30 |
| 300 | 20230904 | 142500 | 3053029000 | 32350 | 32350 | 32400 | 32350 | 164 |
| 301 | 20230904 | 142400 | 3047723500 | 32350 | 32400 | 32400 | 32350 | 58 |
| 302 | 20230904 | 142300 | 3045846750 | 32400 | 32400 | 32400 | 32350 | 69 |
| 303 | 20230904 | 142200 | 3043612100 | 32400 | 32400 | 32400 | 32350 | 42 |
| 304 | 20230904 | 142100 | 3042251750 | 32400 | 32350 | 32400 | 32350 | 138 |
| 305 | 20230904 | 142000 | 3037783650 | 32350 | 32400 | 32400 | 32350 | 631 |
| 306 | 20230904 | 141900 | 3017353050 | 32450 | 32400 | 32450 | 32400 | 8 |
| 307 | 20230904 | 141800 | 3017093750 | 32450 | 32400 | 32450 | 32400 | 54 |
| 308 | 20230904 | 141700 | 3015344050 | 32400 | 32400 | 32400 | 32350 | 1867 |
| 309 | 20230904 | 141600 | 2954889600 | 32400 | 32400 | 32400 | 32400 | 600 |
| 310 | 20230904 | 141500 | 2935449600 | 32450 | 32400 | 32450 | 32400 | 80 |
| 311 | 20230904 | 141400 | 2932854950 | 32400 | 32450 | 32500 | 32400 | 279 |
| 312 | 20230904 | 141300 | 2923801350 | 32450 | 32450 | 32500 | 32450 | 92 |
| 313 | 20230904 | 141200 | 2920815850 | 32500 | 32500 | 32500 | 32500 | 11 |
| 314 | 20230904 | 141100 | 2920458350 | 32500 | 32450 | 32500 | 32450 | 19 |
| 315 | 20230904 | 141000 | 2919841700 | 32500 | 32500 | 32500 | 32450 | 26 |
| 316 | 20230904 | 140900 | 2918997050 | 32500 | 32400 | 32500 | 32400 | 173 |
| 317 | 20230904 | 140800 | 2913383500 | 32400 | 32400 | 32400 | 32400 | 12 |
| 318 | 20230904 | 140700 | 2912994700 | 32450 | 32450 | 32450 | 32400 | 57 |
| 319 | 20230904 | 140600 | 2911145400 | 32450 | 32400 | 32450 | 32400 | 39 |
| 320 | 20230904 | 140500 | 2909880200 | 32450 | 32400 | 32450 | 32400 | 166 |
| 321 | 20230904 | 140400 | 2904494450 | 32450 | 32450 | 32450 | 32450 | 141 |
| 322 | 20230904 | 140300 | 2899919000 | 32450 | 32400 | 32450 | 32400 | 240 |
| 323 | 20230904 | 140200 | 2892142150 | 32450 | 32400 | 32450 | 32400 | 174 |
| 324 | 20230904 | 140100 | 2886496750 | 32450 | 32450 | 32500 | 32400 | 22 |
| 325 | 20230904 | 140000 | 2885782800 | 32450 | 32500 | 32500 | 32400 | 1629 |
| 326 | 20230904 | 135900 | 2832909650 | 32550 | 32500 | 32550 | 32500 | 231 |
| 327 | 20230904 | 135800 | 2825397050 | 32500 | 32500 | 32550 | 32500 | 19 |
| 328 | 20230904 | 135700 | 2824779450 | 32550 | 32500 | 32550 | 32500 | 36 |
| 329 | 20230904 | 135600 | 2823609350 | 32500 | 32550 | 32550 | 32500 | 13 |
| 330 | 20230904 | 135500 | 2823186750 | 32500 | 32500 | 32550 | 32500 | 20 |
| 331 | 20230904 | 135400 | 2822536650 | 32550 | 32500 | 32550 | 32500 | 37 |
| 332 | 20230904 | 135300 | 2821334050 | 32550 | 32500 | 32550 | 32500 | 19 |
| 333 | 20230904 | 135200 | 2820716450 | 32550 | 32550 | 32550 | 32550 | 36 |
| 334 | 20230904 | 135100 | 2819544650 | 32550 | 32550 | 32550 | 32500 | 39 |
| 335 | 20230904 | 135000 | 2818275550 | 32550 | 32500 | 32550 | 32500 | 18 |
| 336 | 20230904 | 134900 | 2817689950 | 32550 | 32550 | 32550 | 32500 | 78 |
| 337 | 20230904 | 134800 | 2815154500 | 32500 | 32500 | 32500 | 32500 | 27 |
| 338 | 20230904 | 134700 | 2814277000 | 32500 | 32500 | 32550 | 32500 | 43 |
| 339 | 20230904 | 134600 | 2812879150 | 32500 | 32550 | 32550 | 32500 | 21 |
| 340 | 20230904 | 134500 | 2812196550 | 32500 | 32550 | 32550 | 32500 | 8 |
| 341 | 20230904 | 134400 | 2811936450 | 32550 | 32500 | 32550 | 32500 | 320 |
| 342 | 20230904 | 134300 | 2801535550 | 32450 | 32500 | 32500 | 32450 | 71 |
| 343 | 20230904 | 134200 | 2799228950 | 32450 | 32450 | 32500 | 32450 | 36 |
| 344 | 20230904 | 134100 | 2798060650 | 32450 | 32500 | 32500 | 32450 | 9 |
| 345 | 20230904 | 134000 | 2797768500 | 32450 | 32450 | 32450 | 32450 | 12 |
| 346 | 20230904 | 133900 | 2797379100 | 32450 | 32450 | 32500 | 32450 | 64 |
| 347 | 20230904 | 133800 | 2795302200 | 32450 | 32500 | 32500 | 32450 | 317 |
| 348 | 20230904 | 133700 | 2785013950 | 32500 | 32500 | 32500 | 32450 | 22 |
| 349 | 20230904 | 133600 | 2784299800 | 32450 | 32450 | 32450 | 32450 | 47 |
| 350 | 20230904 | 133500 | 2782774650 | 32450 | 32450 | 32450 | 32450 | 199 |
| 351 | 20230904 | 133400 | 2776317100 | 32400 | 32450 | 32450 | 32400 | 98 |
| 352 | 20230904 | 133300 | 2773137900 | 32450 | 32450 | 32450 | 32400 | 51 |
| 353 | 20230904 | 133200 | 2771483300 | 32450 | 32400 | 32450 | 32400 | 16 |
| 354 | 20230904 | 133100 | 2770964450 | 32400 | 32400 | 32450 | 32400 | 29 |
| 355 | 20230904 | 133000 | 2770024000 | 32450 | 32400 | 32450 | 32400 | 172 |
| 356 | 20230904 | 132900 | 2764444300 | 32450 | 32400 | 32450 | 32400 | 20 |
| 357 | 20230904 | 132800 | 2763795950 | 32450 | 32450 | 32450 | 32400 | 58 |
| 358 | 20230904 | 132700 | 2761914750 | 32450 | 32400 | 32450 | 32400 | 102 |
| 359 | 20230904 | 132600 | 2758609850 | 32400 | 32450 | 32450 | 32400 | 17 |
| 360 | 20230904 | 132500 | 2758058500 | 32450 | 32450 | 32450 | 32400 | 72 |
| 361 | 20230904 | 132400 | 2755725550 | 32400 | 32450 | 32450 | 32400 | 26 |
| 362 | 20230904 | 132300 | 2754882600 | 32450 | 32450 | 32450 | 32450 | 2 |
| 363 | 20230904 | 132200 | 2754817700 | 32450 | 32450 | 32450 | 32400 | 31 |
| 364 | 20230904 | 132100 | 2753812700 | 32400 | 32400 | 32450 | 32400 | 45 |
| 365 | 20230904 | 132000 | 2752354100 | 32450 | 32450 | 32450 | 32400 | 46 |
| 366 | 20230904 | 131900 | 2750861750 | 32450 | 32400 | 32450 | 32400 | 22 |
| 367 | 20230904 | 131800 | 2750148400 | 32450 | 32400 | 32450 | 32400 | 41 |
| 368 | 20230904 | 131700 | 2748819600 | 32450 | 32400 | 32450 | 32400 | 24 |
| 369 | 20230904 | 131600 | 2748041200 | 32450 | 32450 | 32450 | 32450 | 23 |
| 370 | 20230904 | 131500 | 2747294850 | 32500 | 32400 | 32500 | 32400 | 125 |
| 371 | 20230904 | 131400 | 2743239800 | 32400 | 32450 | 32450 | 32400 | 50 |
| 372 | 20230904 | 131300 | 2741617700 | 32450 | 32450 | 32450 | 32400 | 284 |
| 373 | 20230904 | 131200 | 2732402800 | 32500 | 32500 | 32500 | 32500 | 0 |
| 374 | 20230904 | 131100 | 2732402800 | 32500 | 32500 | 32500 | 32400 | 2974 |
| 375 | 20230904 | 131000 | 2635882900 | 32500 | 32500 | 32550 | 32500 | 58 |
| 376 | 20230904 | 130900 | 2633997450 | 32550 | 32550 | 32550 | 32500 | 17 |
| 377 | 20230904 | 130800 | 2633444400 | 32550 | 32500 | 32550 | 32500 | 457 |
| 378 | 20230904 | 130700 | 2618591700 | 32550 | 32500 | 32550 | 32500 | 29 |
| 379 | 20230904 | 130600 | 2617648650 | 32600 | 32550 | 32600 | 32550 | 259 |
| 380 | 20230904 | 130500 | 2609218100 | 32550 | 32550 | 32550 | 32550 | 275 |
| 381 | 20230904 | 130400 | 2600266850 | 32500 | 32500 | 32500 | 32500 | 299 |
| 382 | 20230904 | 130300 | 2590549350 | 32500 | 32500 | 32550 | 32500 | 55 |
| 383 | 20230904 | 130200 | 2588761400 | 32550 | 32550 | 32550 | 32550 | 19 |
| 384 | 20230904 | 130100 | 2588142950 | 32550 | 32550 | 32550 | 32500 | 125 |
| 385 | 20230904 | 130000 | 2584075000 | 32500 | 32500 | 32500 | 32500 | 91 |
| 386 | 20230904 | 125900 | 2581117500 | 32550 | 32600 | 32600 | 32500 | 21 |
| 387 | 20230904 | 125800 | 2580433750 | 32500 | 32600 | 32600 | 32500 | 2831 |
| 388 | 20230904 | 125700 | 2488211050 | 32650 | 32600 | 32650 | 32600 | 68 |
| 389 | 20230904 | 125600 | 2485993800 | 32600 | 32600 | 32600 | 32600 | 21 |
| 390 | 20230904 | 125500 | 2485309200 | 32600 | 32650 | 32650 | 32600 | 19 |
| 391 | 20230904 | 125400 | 2484689350 | 32600 | 32600 | 32600 | 32600 | 45 |
| 392 | 20230904 | 125300 | 2483222350 | 32650 | 32650 | 32650 | 32650 | 9 |
| 393 | 20230904 | 125200 | 2482928500 | 32600 | 32600 | 32600 | 32600 | 13 |
| 394 | 20230904 | 125100 | 2482504700 | 32650 | 32600 | 32650 | 32600 | 37 |
| 395 | 20230904 | 125000 | 2481298050 | 32600 | 32600 | 32600 | 32600 | 105 |
| 396 | 20230904 | 124900 | 2477875050 | 32600 | 32600 | 32600 | 32600 | 12 |
| 397 | 20230904 | 124800 | 2477483850 | 32650 | 32650 | 32650 | 32650 | 9 |
| 398 | 20230904 | 124700 | 2477190000 | 32650 | 32650 | 32650 | 32650 | 0 |
| 399 | 20230904 | 124600 | 2477190000 | 32650 | 32600 | 32650 | 32600 | 55 |
| 400 | 20230904 | 124500 | 2475396050 | 32650 | 32650 | 32650 | 32650 | 0 |
| 401 | 20230904 | 124400 | 2475396050 | 32650 | 32650 | 32650 | 32650 | 41 |
| 402 | 20230904 | 124300 | 2474057400 | 32650 | 32650 | 32650 | 32650 | 1 |
| 403 | 20230904 | 124200 | 2474024750 | 32650 | 32600 | 32650 | 32600 | 63 |
| 404 | 20230904 | 124100 | 2471970500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 405 | 20230904 | 124000 | 2471970500 | 32650 | 32650 | 32650 | 32650 | 12 |
| 406 | 20230904 | 123900 | 2471578700 | 32650 | 32650 | 32650 | 32650 | 67 |
| 407 | 20230904 | 123800 | 2469391150 | 32650 | 32700 | 32700 | 32650 | 690 |
| 408 | 20230904 | 123700 | 2446850100 | 32700 | 32700 | 32700 | 32700 | 15 |
| 409 | 20230904 | 123600 | 2446359600 | 32650 | 32700 | 32700 | 32650 | 40 |
| 410 | 20230904 | 123500 | 2445052500 | 32700 | 32700 | 32700 | 32700 | 150 |
| 411 | 20230904 | 123400 | 2440147500 | 32700 | 32700 | 32700 | 32700 | 9 |
| 412 | 20230904 | 123300 | 2439853200 | 32700 | 32750 | 32750 | 32650 | 351 |
| 413 | 20230904 | 123200 | 2428390950 | 32700 | 32700 | 32700 | 32700 | 35 |
| 414 | 20230904 | 123100 | 2427246450 | 32650 | 32700 | 32700 | 32650 | 13 |
| 415 | 20230904 | 123000 | 2426821450 | 32650 | 32700 | 32700 | 32650 | 412 |
| 416 | 20230904 | 122900 | 2413349150 | 32700 | 32700 | 32700 | 32700 | 9 |
| 417 | 20230904 | 122800 | 2413054850 | 32750 | 32700 | 32750 | 32700 | 11 |
| 418 | 20230904 | 122700 | 2412694700 | 32700 | 32700 | 32700 | 32700 | 18 |
| 419 | 20230904 | 122600 | 2412106100 | 32750 | 32750 | 32750 | 32750 | 115 |
| 420 | 20230904 | 122500 | 2408339850 | 32800 | 32700 | 32800 | 32700 | 152 |
| 421 | 20230904 | 122400 | 2403354450 | 32700 | 32750 | 32750 | 32700 | 175 |
| 422 | 20230904 | 122300 | 2397623400 | 32750 | 32750 | 32750 | 32750 | 81 |
| 423 | 20230904 | 122200 | 2394970650 | 32700 | 32750 | 32750 | 32700 | 33 |
| 424 | 20230904 | 122100 | 2393890600 | 32750 | 32700 | 32750 | 32700 | 226 |
| 425 | 20230904 | 122000 | 2386492450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 426 | 20230904 | 121900 | 2386492450 | 32700 | 32700 | 32700 | 32700 | 318 |
| 427 | 20230904 | 121800 | 2376093850 | 32650 | 32650 | 32650 | 32650 | 11 |
| 428 | 20230904 | 121700 | 2375734700 | 32700 | 32650 | 32700 | 32650 | 23 |
| 429 | 20230904 | 121600 | 2374983300 | 32700 | 32700 | 32700 | 32700 | 42 |
| 430 | 20230904 | 121500 | 2373609900 | 32700 | 32650 | 32700 | 32650 | 20 |
| 431 | 20230904 | 121400 | 2372956450 | 32700 | 32700 | 32700 | 32700 | 9 |
| 432 | 20230904 | 121300 | 2372662150 | 32650 | 32650 | 32650 | 32650 | 1 |
| 433 | 20230904 | 121200 | 2372629500 | 32650 | 32650 | 32650 | 32650 | 94 |
| 434 | 20230904 | 121100 | 2369560400 | 32700 | 32700 | 32700 | 32700 | 21 |
| 435 | 20230904 | 121000 | 2368873700 | 32700 | 32700 | 32700 | 32700 | 33 |
| 436 | 20230904 | 120900 | 2367794600 | 32700 | 32650 | 32700 | 32650 | 99 |
| 437 | 20230904 | 120800 | 2364558650 | 32650 | 32650 | 32650 | 32650 | 11 |
| 438 | 20230904 | 120700 | 2364199500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 439 | 20230904 | 120600 | 2364199500 | 32650 | 32650 | 32650 | 32650 | 105 |
| 440 | 20230904 | 120500 | 2360771250 | 32650 | 32650 | 32650 | 32650 | 12 |
| 441 | 20230904 | 120400 | 2360379450 | 32650 | 32700 | 32700 | 32650 | 403 |
| 442 | 20230904 | 120300 | 2347219700 | 32700 | 32700 | 32700 | 32700 | 207 |
| 443 | 20230904 | 120200 | 2340450800 | 32700 | 32700 | 32700 | 32700 | 1 |
| 444 | 20230904 | 120100 | 2340418100 | 32700 | 32650 | 32700 | 32650 | 10 |
| 445 | 20230904 | 120000 | 2340091150 | 32650 | 32650 | 32650 | 32650 | 132 |
| 446 | 20230904 | 115900 | 2335781350 | 32700 | 32700 | 32700 | 32700 | 151 |
| 447 | 20230904 | 115800 | 2330843650 | 32700 | 32750 | 32750 | 32700 | 264 |
| 448 | 20230904 | 115700 | 2322210800 | 32750 | 32700 | 32750 | 32700 | 20 |
| 449 | 20230904 | 115600 | 2321556350 | 32750 | 32750 | 32750 | 32750 | 81 |
| 450 | 20230904 | 115500 | 2318903600 | 32750 | 32700 | 32750 | 32700 | 16 |
| 451 | 20230904 | 115400 | 2318379700 | 32700 | 32700 | 32700 | 32700 | 38 |
| 452 | 20230904 | 115300 | 2317137100 | 32750 | 32750 | 32750 | 32750 | 9 |
| 453 | 20230904 | 115200 | 2316842350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 454 | 20230904 | 115100 | 2316842350 | 32750 | 32750 | 32750 | 32750 | 53 |
| 455 | 20230904 | 115000 | 2315106600 | 32750 | 32750 | 32750 | 32700 | 17 |
| 456 | 20230904 | 114900 | 2314550600 | 32750 | 32750 | 32750 | 32700 | 261 |
| 457 | 20230904 | 114800 | 2306005450 | 32750 | 32750 | 32750 | 32750 | 103 |
| 458 | 20230904 | 114700 | 2302632200 | 32750 | 32700 | 32850 | 32700 | 1104 |
| 459 | 20230904 | 114600 | 2266505350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 460 | 20230904 | 114500 | 2266505350 | 32650 | 32650 | 32650 | 32650 | 27 |
| 461 | 20230904 | 114400 | 2265623800 | 32650 | 32650 | 32650 | 32650 | 23 |
| 462 | 20230904 | 114300 | 2264872850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 463 | 20230904 | 114200 | 2264872850 | 32650 | 32650 | 32650 | 32650 | 29 |
| 464 | 20230904 | 114100 | 2263926000 | 32650 | 32650 | 32650 | 32650 | 11 |
| 465 | 20230904 | 114000 | 2263566850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 466 | 20230904 | 113900 | 2263566850 | 32650 | 32650 | 32650 | 32650 | 28 |
| 467 | 20230904 | 113800 | 2262652650 | 32650 | 32700 | 32700 | 32650 | 161 |
| 468 | 20230904 | 113700 | 2257388500 | 32650 | 32650 | 32650 | 32650 | 70 |
| 469 | 20230904 | 113600 | 2255103000 | 32650 | 32650 | 32700 | 32650 | 203 |
| 470 | 20230904 | 113500 | 2248475000 | 32650 | 32650 | 32650 | 32650 | 11 |
| 471 | 20230904 | 113400 | 2248115850 | 32700 | 32700 | 32700 | 32700 | 50 |
| 472 | 20230904 | 113300 | 2246480850 | 32650 | 32700 | 32700 | 32650 | 328 |
| 473 | 20230904 | 113200 | 2235764050 | 32700 | 32750 | 32750 | 32700 | 18 |
| 474 | 20230904 | 113100 | 2235175000 | 32750 | 32700 | 32750 | 32700 | 289 |
| 475 | 20230904 | 113000 | 2225724400 | 32700 | 32700 | 32700 | 32700 | 9 |
| 476 | 20230904 | 112900 | 2225430100 | 32650 | 32600 | 32650 | 32600 | 104 |
| 477 | 20230904 | 112800 | 2222037750 | 32650 | 32650 | 32650 | 32650 | 10 |
| 478 | 20230904 | 112700 | 2221711250 | 32650 | 32650 | 32650 | 32650 | 10 |
| 479 | 20230904 | 112600 | 2221384750 | 32650 | 32700 | 32700 | 32650 | 23 |
| 480 | 20230904 | 112500 | 2220633750 | 32700 | 32600 | 32950 | 32600 | 760 |
| 481 | 20230904 | 112400 | 2195755150 | 32600 | 32600 | 32600 | 32600 | 65 |
| 482 | 20230904 | 112300 | 2193636150 | 32600 | 32550 | 32600 | 32550 | 71 |
| 483 | 20230904 | 112200 | 2191322150 | 32600 | 32550 | 32600 | 32550 | 44 |
| 484 | 20230904 | 112100 | 2189889400 | 32550 | 32500 | 32550 | 32500 | 127 |
| 485 | 20230904 | 112000 | 2185756900 | 32500 | 32550 | 32550 | 32500 | 44 |
| 486 | 20230904 | 111900 | 2184325300 | 32550 | 32500 | 32550 | 32500 | 7 |
| 487 | 20230904 | 111800 | 2184097550 | 32500 | 32500 | 32500 | 32500 | 65 |
| 488 | 20230904 | 111700 | 2181985050 | 32500 | 32500 | 32500 | 32500 | 11 |
| 489 | 20230904 | 111600 | 2181627550 | 32550 | 32550 | 32550 | 32550 | 5 |
| 490 | 20230904 | 111500 | 2181464800 | 32550 | 32500 | 32550 | 32500 | 8 |
| 491 | 20230904 | 111400 | 2181204550 | 32500 | 32500 | 32500 | 32500 | 352 |
| 492 | 20230904 | 111300 | 2169764550 | 32500 | 32500 | 32500 | 32500 | 11 |
| 493 | 20230904 | 111200 | 2169407050 | 32500 | 32500 | 32500 | 32500 | 56 |
| 494 | 20230904 | 111100 | 2167587050 | 32500 | 32550 | 32550 | 32500 | 792 |
| 495 | 20230904 | 111000 | 2141833150 | 32550 | 32550 | 32550 | 32550 | 11 |
| 496 | 20230904 | 110900 | 2141475100 | 32550 | 32600 | 32600 | 32550 | 194 |
| 497 | 20230904 | 110800 | 2135151900 | 32550 | 32550 | 32550 | 32550 | 11 |
| 498 | 20230904 | 110700 | 2134793850 | 32600 | 32550 | 32600 | 32550 | 21 |
| 499 | 20230904 | 110600 | 2134109850 | 32550 | 32550 | 32550 | 32550 | 92 |
| 500 | 20230904 | 110500 | 2131115250 | 32550 | 32600 | 32600 | 32550 | 115 |
| 501 | 20230904 | 110400 | 2127366350 | 32650 | 32600 | 32650 | 32600 | 3 |
| 502 | 20230904 | 110300 | 2127268500 | 32600 | 32650 | 32650 | 32600 | 134 |
| 503 | 20230904 | 110200 | 2122893850 | 32650 | 32650 | 32650 | 32650 | 112 |
| 504 | 20230904 | 110100 | 2119237050 | 32650 | 32600 | 32650 | 32600 | 138 |
| 505 | 20230904 | 110000 | 2114736350 | 32700 | 32600 | 32700 | 32600 | 170 |
| 506 | 20230904 | 105900 | 2109187350 | 32650 | 32650 | 32650 | 32600 | 179 |
| 507 | 20230904 | 105800 | 2103343150 | 32600 | 32600 | 32600 | 32600 | 15 |
| 508 | 20230904 | 105700 | 2102854150 | 32600 | 32600 | 32600 | 32550 | 52 |
| 509 | 20230904 | 105600 | 2101159050 | 32550 | 32550 | 32550 | 32550 | 26 |
| 510 | 20230904 | 105500 | 2100312750 | 32600 | 32550 | 32600 | 32550 | 19 |
| 511 | 20230904 | 105400 | 2099693400 | 32550 | 32550 | 32550 | 32550 | 237 |
| 512 | 20230904 | 105300 | 2091979050 | 32500 | 32500 | 32500 | 32450 | 167 |
| 513 | 20230904 | 105200 | 2086551800 | 32500 | 32450 | 32500 | 32450 | 209 |
| 514 | 20230904 | 105100 | 2079768900 | 32450 | 32500 | 32500 | 32450 | 44 |
| 515 | 20230904 | 105000 | 2078340550 | 32450 | 32450 | 32450 | 32450 | 2 |
| 516 | 20230904 | 104900 | 2078275650 | 32450 | 32500 | 32500 | 32450 | 1137 |
| 517 | 20230904 | 104800 | 2041323950 | 32550 | 32500 | 32550 | 32500 | 48 |
| 518 | 20230904 | 104700 | 2039763500 | 32500 | 32550 | 32550 | 32500 | 54 |
| 519 | 20230904 | 104600 | 2038006000 | 32550 | 32500 | 32550 | 32500 | 27 |
| 520 | 20230904 | 104500 | 2037128050 | 32500 | 32550 | 32550 | 32500 | 132 |
| 521 | 20230904 | 104400 | 2032832900 | 32550 | 32550 | 32600 | 32550 | 53 |
| 522 | 20230904 | 104300 | 2031107700 | 32550 | 32500 | 32600 | 32500 | 51 |
| 523 | 20230904 | 104200 | 2029447950 | 32500 | 32550 | 32550 | 32500 | 1027 |
| 524 | 20230904 | 104100 | 1996047250 | 32550 | 32550 | 32600 | 32550 | 65 |
| 525 | 20230904 | 104000 | 1993929000 | 32600 | 32600 | 32600 | 32550 | 92 |
| 526 | 20230904 | 103900 | 1990929950 | 32550 | 32550 | 32550 | 32550 | 84 |
| 527 | 20230904 | 103800 | 1988195750 | 32550 | 32550 | 32550 | 32550 | 53 |
| 528 | 20230904 | 103700 | 1986470600 | 32550 | 32550 | 32550 | 32550 | 149 |
| 529 | 20230904 | 103600 | 1981620650 | 32600 | 32600 | 32600 | 32550 | 23 |
| 530 | 20230904 | 103500 | 1980871450 | 32600 | 32600 | 32600 | 32600 | 134 |
| 531 | 20230904 | 103400 | 1976503050 | 32600 | 32600 | 32600 | 32550 | 406 |
| 532 | 20230904 | 103300 | 1963267550 | 32600 | 32600 | 32600 | 32550 | 105 |
| 533 | 20230904 | 103200 | 1959846600 | 32600 | 32550 | 32600 | 32550 | 18 |
| 534 | 20230904 | 103100 | 1959260250 | 32600 | 32600 | 32600 | 32550 | 88 |
| 535 | 20230904 | 103000 | 1956392150 | 32550 | 32600 | 32650 | 32550 | 680 |
| 536 | 20230904 | 102900 | 1934246600 | 32650 | 32650 | 32650 | 32650 | 377 |
| 537 | 20230904 | 102800 | 1921937550 | 32700 | 32700 | 32700 | 32650 | 569 |
| 538 | 20230904 | 102700 | 1903336600 | 32700 | 32700 | 32700 | 32700 | 167 |
| 539 | 20230904 | 102600 | 1897875700 | 32650 | 32750 | 32750 | 32650 | 468 |
| 540 | 20230904 | 102500 | 1882576100 | 32800 | 32700 | 32800 | 32650 | 562 |
| 541 | 20230904 | 102400 | 1864185900 | 32700 | 32700 | 32750 | 32700 | 260 |
| 542 | 20230904 | 102300 | 1855671150 | 32700 | 32700 | 32700 | 32700 | 0 |
| 543 | 20230904 | 102200 | 1855671150 | 32700 | 32800 | 32800 | 32700 | 530 |
| 544 | 20230904 | 102100 | 1838313500 | 32900 | 32750 | 32900 | 32750 | 58 |
| 545 | 20230904 | 102000 | 1836413850 | 32800 | 32800 | 32800 | 32800 | 136 |
| 546 | 20230904 | 101900 | 1831953050 | 32900 | 32850 | 32900 | 32800 | 46 |
| 547 | 20230904 | 101800 | 1830443100 | 32850 | 32800 | 32850 | 32800 | 355 |
| 548 | 20230904 | 101700 | 1818794650 | 32800 | 32900 | 32900 | 32800 | 638 |
| 549 | 20230904 | 101600 | 1797817400 | 32900 | 32950 | 33000 | 32900 | 620 |
| 550 | 20230904 | 101500 | 1777397400 | 32950 | 33150 | 33150 | 32950 | 652 |
| 551 | 20230904 | 101400 | 1755863600 | 33150 | 33050 | 33150 | 33050 | 37 |
| 552 | 20230904 | 101300 | 1754637650 | 33050 | 33050 | 33050 | 33050 | 11 |
| 553 | 20230904 | 101200 | 1754274100 | 33050 | 33050 | 33050 | 33050 | 134 |
| 554 | 20230904 | 101100 | 1749845400 | 33050 | 33050 | 33150 | 33000 | 316 |
| 555 | 20230904 | 101000 | 1739386800 | 33050 | 33100 | 33100 | 33050 | 480 |
| 556 | 20230904 | 100900 | 1723500500 | 33150 | 33100 | 33200 | 33100 | 622 |
| 557 | 20230904 | 100800 | 1702902200 | 33200 | 33300 | 33300 | 33150 | 1066 |
| 558 | 20230904 | 100700 | 1667471350 | 33300 | 33350 | 33350 | 33250 | 433 |
| 559 | 20230904 | 100600 | 1653046300 | 33400 | 33450 | 33500 | 33400 | 2590 |
| 560 | 20230904 | 100500 | 1566410150 | 33400 | 33350 | 33450 | 33350 | 2724 |
| 561 | 20230904 | 100400 | 1475411150 | 33350 | 33300 | 33350 | 33300 | 3285 |
| 562 | 20230904 | 100300 | 1365927000 | 33250 | 33250 | 33300 | 33250 | 201 |
| 563 | 20230904 | 100200 | 1359239950 | 33250 | 33250 | 33250 | 33200 | 361 |
| 564 | 20230904 | 100100 | 1347236750 | 33250 | 33200 | 33300 | 33200 | 1303 |
| 565 | 20230904 | 100000 | 1303921200 | 33150 | 33050 | 33200 | 33050 | 616 |
| 566 | 20230904 | 095900 | 1283513250 | 33050 | 33150 | 33200 | 33050 | 1876 |
| 567 | 20230904 | 095800 | 1221395750 | 33100 | 33150 | 33150 | 33100 | 205 |
| 568 | 20230904 | 095700 | 1214606900 | 33200 | 33150 | 33200 | 33150 | 782 |
| 569 | 20230904 | 095600 | 1188644550 | 33200 | 33200 | 33250 | 33200 | 544 |
| 570 | 20230904 | 095500 | 1170583550 | 33200 | 33200 | 33200 | 33150 | 441 |
| 571 | 20230904 | 095400 | 1155944500 | 33200 | 33100 | 33200 | 33100 | 752 |
| 572 | 20230904 | 095300 | 1130978650 | 33100 | 33150 | 33200 | 33100 | 695 |
| 573 | 20230904 | 095200 | 1107917200 | 33100 | 33100 | 33100 | 33100 | 257 |
| 574 | 20230904 | 095100 | 1099410500 | 33050 | 33050 | 33050 | 33050 | 270 |
| 575 | 20230904 | 095000 | 1090487000 | 33000 | 33000 | 33050 | 33000 | 109 |
| 576 | 20230904 | 094900 | 1086884850 | 33050 | 33000 | 33050 | 33000 | 284 |
| 577 | 20230904 | 094800 | 1077499450 | 33000 | 33000 | 33000 | 33000 | 368 |
| 578 | 20230904 | 094700 | 1065355450 | 33000 | 33050 | 33050 | 33000 | 120 |
| 579 | 20230904 | 094600 | 1061394450 | 33050 | 33050 | 33100 | 33000 | 298 |
| 580 | 20230904 | 094500 | 1051536050 | 33050 | 33000 | 33100 | 32950 | 1116 |
| 581 | 20230904 | 094400 | 1014680450 | 33000 | 32950 | 33050 | 32950 | 535 |
| 582 | 20230904 | 094300 | 997021650 | 32950 | 33000 | 33000 | 32900 | 1596 |
| 583 | 20230904 | 094200 | 944398650 | 32950 | 32900 | 32950 | 32900 | 420 |
| 584 | 20230904 | 094100 | 930565500 | 32850 | 32900 | 32900 | 32850 | 146 |
| 585 | 20230904 | 094000 | 925763200 | 32850 | 32850 | 32850 | 32850 | 58 |
| 586 | 20230904 | 093900 | 923857900 | 32850 | 32750 | 32900 | 32750 | 1832 |
| 587 | 20230904 | 093800 | 863680000 | 32700 | 32700 | 32750 | 32700 | 77 |
| 588 | 20230904 | 093700 | 861161950 | 32700 | 32800 | 32800 | 32700 | 203 |
| 589 | 20230904 | 093600 | 854523650 | 32700 | 32750 | 32800 | 32700 | 1081 |
| 590 | 20230904 | 093500 | 819119200 | 32750 | 32750 | 32750 | 32750 | 575 |
| 591 | 20230904 | 093400 | 800287950 | 32750 | 32750 | 32750 | 32750 | 103 |
| 592 | 20230904 | 093300 | 796914700 | 32750 | 32800 | 32800 | 32750 | 443 |
| 593 | 20230904 | 093200 | 782386900 | 32800 | 32800 | 32800 | 32800 | 100 |
| 594 | 20230904 | 093100 | 779106900 | 32800 | 32800 | 32800 | 32750 | 250 |
| 595 | 20230904 | 093000 | 770906950 | 32750 | 32750 | 32800 | 32700 | 100 |
| 596 | 20230904 | 092900 | 767632000 | 32750 | 32800 | 32800 | 32750 | 14 |
| 597 | 20230904 | 092800 | 767173400 | 32750 | 32700 | 32750 | 32700 | 22 |
| 598 | 20230904 | 092700 | 766453900 | 32750 | 32750 | 32750 | 32700 | 220 |
| 599 | 20230904 | 092600 | 759249500 | 32750 | 32700 | 32800 | 32700 | 1275 |
| 600 | 20230904 | 092500 | 717470500 | 32700 | 32650 | 32700 | 32650 | 412 |
| 601 | 20230904 | 092400 | 704000050 | 32600 | 32600 | 32650 | 32600 | 133 |
| 602 | 20230904 | 092300 | 699657750 | 32550 | 32550 | 32550 | 32550 | 61 |
| 603 | 20230904 | 092200 | 697672200 | 32600 | 32600 | 32600 | 32600 | 67 |
| 604 | 20230904 | 092100 | 695488000 | 32600 | 32550 | 32600 | 32550 | 118 |
| 605 | 20230904 | 092000 | 691643900 | 32550 | 32550 | 32550 | 32550 | 106 |
| 606 | 20230904 | 091900 | 688193600 | 32500 | 32500 | 32650 | 32500 | 206 |
| 607 | 20230904 | 091800 | 681475100 | 32500 | 32600 | 32600 | 32500 | 1609 |
| 608 | 20230904 | 091700 | 629131300 | 32600 | 32600 | 32600 | 32550 | 291 |
| 609 | 20230904 | 091600 | 619644750 | 32600 | 32600 | 32650 | 32600 | 161 |
| 610 | 20230904 | 091500 | 614396050 | 32650 | 32600 | 32650 | 32600 | 54 |
| 611 | 20230904 | 091400 | 612634400 | 32600 | 32750 | 32750 | 32600 | 508 |
| 612 | 20230904 | 091300 | 596057350 | 32750 | 32600 | 32750 | 32600 | 633 |
| 613 | 20230904 | 091200 | 575341900 | 32550 | 32700 | 32700 | 32550 | 1167 |
| 614 | 20230904 | 091100 | 537277050 | 32700 | 32650 | 32700 | 32600 | 1191 |
| 615 | 20230904 | 091000 | 498357800 | 32600 | 32650 | 32700 | 32550 | 1328 |
| 616 | 20230904 | 090900 | 455059000 | 32650 | 32600 | 32650 | 32500 | 2501 |
| 617 | 20230904 | 090800 | 373529950 | 32600 | 32600 | 32600 | 32600 | 449 |
| 618 | 20230904 | 090700 | 358892550 | 32550 | 32550 | 32600 | 32550 | 1091 |
| 619 | 20230904 | 090600 | 323379000 | 32500 | 32450 | 32500 | 32450 | 584 |
| 620 | 20230904 | 090500 | 304405550 | 32400 | 32400 | 32400 | 32350 | 512 |
| 621 | 20230904 | 090400 | 287821300 | 32450 | 32500 | 32500 | 32400 | 1706 |
| 622 | 20230904 | 090300 | 232418000 | 32500 | 32450 | 32500 | 32400 | 563 |
| 623 | 20230904 | 090200 | 214161550 | 32500 | 32450 | 32500 | 32350 | 1007 |
| 624 | 20230904 | 090100 | 181503700 | 32350 | 32250 | 32350 | 32100 | 1894 |
| 625 | 20230904 | 090000 | 120466950 | 32250 | 32350 | 32450 | 32250 | 3724 |