30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 2176 |
| 3 | 20230904 | 182900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230904 | 182800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230904 | 182700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230904 | 182600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230904 | 182500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230904 | 182400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230904 | 182300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230904 | 182200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230904 | 182100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230904 | 182000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230904 | 181900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230904 | 181800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230904 | 181700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230904 | 181600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230904 | 181500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230904 | 181400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230904 | 181300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230904 | 181200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230904 | 181100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230904 | 181000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230904 | 180900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230904 | 180800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230904 | 180700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230904 | 180600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230904 | 180500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230904 | 180400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230904 | 180300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230904 | 180200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230904 | 180100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230904 | 180000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 2176 |
| 33 | 20230904 | 175900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230904 | 175800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230904 | 175700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230904 | 175600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230904 | 175500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230904 | 175400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230904 | 175300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230904 | 175200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230904 | 175100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230904 | 175000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230904 | 174900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230904 | 174800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230904 | 174700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230904 | 174600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230904 | 174500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230904 | 174400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230904 | 174300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230904 | 174200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230904 | 174100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230904 | 174000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230904 | 173900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230904 | 173800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230904 | 173700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230904 | 173600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230904 | 173500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230904 | 173400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230904 | 173300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230904 | 173200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230904 | 173100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230904 | 173000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 2176 |
| 63 | 20230904 | 172900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230904 | 172800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230904 | 172700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230904 | 172600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230904 | 172500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230904 | 172400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230904 | 172300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230904 | 172200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230904 | 172100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230904 | 172000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230904 | 171900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230904 | 171800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230904 | 171700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230904 | 171600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230904 | 171500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230904 | 171400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230904 | 171300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230904 | 171200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230904 | 171100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230904 | 171000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230904 | 170900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230904 | 170800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230904 | 170700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230904 | 170600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230904 | 170500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230904 | 170400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230904 | 170300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230904 | 170200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230904 | 170100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230904 | 170000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 2176 |
| 93 | 20230904 | 165900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230904 | 165800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230904 | 165700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230904 | 165600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230904 | 165500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230904 | 165400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230904 | 165300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230904 | 165200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230904 | 165100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230904 | 165000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230904 | 164900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230904 | 164800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230904 | 164700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230904 | 164600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230904 | 164500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230904 | 164400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230904 | 164300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230904 | 164200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230904 | 164100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230904 | 164000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230904 | 163900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230904 | 163800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230904 | 163700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230904 | 163600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230904 | 163500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230904 | 163400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230904 | 163300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230904 | 163200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230904 | 163100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230904 | 163000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 2176 |
| 123 | 20230904 | 162900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230904 | 162800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230904 | 162700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230904 | 162600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230904 | 162500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230904 | 162400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230904 | 162300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230904 | 162200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230904 | 162100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230904 | 162000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230904 | 161900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230904 | 161800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230904 | 161700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230904 | 161600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230904 | 161500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230904 | 161400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230904 | 161300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230904 | 161200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230904 | 161100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230904 | 161000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230904 | 160900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230904 | 160800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230904 | 160700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230904 | 160600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230904 | 160500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230904 | 160400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230904 | 160300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230904 | 160200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230904 | 160100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230904 | 160000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 2176 |
| 153 | 20230904 | 155900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230904 | 155800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230904 | 155700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230904 | 155600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230904 | 155500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230904 | 155400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230904 | 155300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230904 | 155200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230904 | 155100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230904 | 155000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230904 | 154900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230904 | 154800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230904 | 154700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230904 | 154600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230904 | 154500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230904 | 154400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230904 | 154300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230904 | 154200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230904 | 154100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230904 | 154000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230904 | 153900 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230904 | 153800 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230904 | 153700 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230904 | 153600 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230904 | 153500 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230904 | 153400 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230904 | 153300 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230904 | 153200 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230904 | 153100 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230904 | 153000 | 1745060850 | 39000 | 39000 | 39000 | 39000 | 4352 |
| 183 | 20230904 | 152900 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230904 | 152800 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230904 | 152700 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230904 | 152600 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230904 | 152500 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230904 | 152400 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230904 | 152300 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230904 | 152200 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230904 | 152100 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230904 | 152000 | 1660196850 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230904 | 151900 | 1660196850 | 38700 | 38800 | 39000 | 38700 | 370 |
| 194 | 20230904 | 151800 | 1645839800 | 38800 | 39050 | 39050 | 38800 | 167 |
| 195 | 20230904 | 151700 | 1639349300 | 39050 | 38900 | 39050 | 38900 | 49 |
| 196 | 20230904 | 151600 | 1637436900 | 39100 | 38850 | 39100 | 38850 | 1518 |
| 197 | 20230904 | 151500 | 1578204150 | 38900 | 38850 | 38900 | 38850 | 11 |
| 198 | 20230904 | 151400 | 1577776300 | 38850 | 38900 | 38900 | 38850 | 137 |
| 199 | 20230904 | 151300 | 1572450050 | 38950 | 38950 | 38950 | 38900 | 13 |
| 200 | 20230904 | 151200 | 1571943850 | 38900 | 39000 | 39000 | 38900 | 74 |
| 201 | 20230904 | 151100 | 1569059350 | 38950 | 39000 | 39000 | 38950 | 77 |
| 202 | 20230904 | 151000 | 1566060050 | 39000 | 39000 | 39000 | 39000 | 19 |
| 203 | 20230904 | 150900 | 1565319050 | 38950 | 39000 | 39000 | 38950 | 16 |
| 204 | 20230904 | 150800 | 1564695200 | 39000 | 38950 | 39000 | 38950 | 18 |
| 205 | 20230904 | 150700 | 1563993500 | 39000 | 38950 | 39000 | 38950 | 64 |
| 206 | 20230904 | 150600 | 1561500200 | 39000 | 38950 | 39000 | 38950 | 10 |
| 207 | 20230904 | 150500 | 1561110550 | 39000 | 38850 | 39000 | 38850 | 49 |
| 208 | 20230904 | 150400 | 1559203250 | 39000 | 39000 | 39050 | 39000 | 38 |
| 209 | 20230904 | 150300 | 1557721100 | 39000 | 39050 | 39050 | 39000 | 42 |
| 210 | 20230904 | 150200 | 1556081050 | 39050 | 39050 | 39100 | 39050 | 736 |
| 211 | 20230904 | 150100 | 1527305450 | 39050 | 39100 | 39100 | 39000 | 71 |
| 212 | 20230904 | 150000 | 1524532950 | 39100 | 38900 | 39100 | 38850 | 1568 |
| 213 | 20230904 | 145900 | 1463317800 | 38900 | 38850 | 38900 | 38850 | 54 |
| 214 | 20230904 | 145800 | 1461218700 | 38850 | 38800 | 38900 | 38800 | 119 |
| 215 | 20230904 | 145700 | 1456593750 | 38850 | 38850 | 38900 | 38800 | 166 |
| 216 | 20230904 | 145600 | 1450142900 | 38900 | 38900 | 38950 | 38850 | 94 |
| 217 | 20230904 | 145500 | 1446484850 | 38900 | 39000 | 39000 | 38850 | 64 |
| 218 | 20230904 | 145400 | 1443992650 | 38950 | 38950 | 39000 | 38900 | 103 |
| 219 | 20230904 | 145300 | 1439981900 | 38950 | 38900 | 39000 | 38900 | 79 |
| 220 | 20230904 | 145200 | 1436907800 | 38900 | 38900 | 39000 | 38900 | 62 |
| 221 | 20230904 | 145100 | 1434492850 | 38900 | 38900 | 38950 | 38850 | 82 |
| 222 | 20230904 | 145000 | 1431304150 | 38900 | 38900 | 38950 | 38800 | 36 |
| 223 | 20230904 | 144900 | 1429903400 | 38900 | 38750 | 38950 | 38750 | 125 |
| 224 | 20230904 | 144800 | 1425051450 | 38850 | 38800 | 38850 | 38750 | 50 |
| 225 | 20230904 | 144700 | 1423111250 | 38800 | 38850 | 38850 | 38750 | 78 |
| 226 | 20230904 | 144600 | 1420085050 | 38800 | 38850 | 38950 | 38800 | 575 |
| 227 | 20230904 | 144500 | 1397713650 | 38900 | 38900 | 38950 | 38850 | 150 |
| 228 | 20230904 | 144400 | 1391880950 | 38900 | 38800 | 38950 | 38800 | 113 |
| 229 | 20230904 | 144300 | 1387487950 | 38800 | 38850 | 38850 | 38750 | 8 |
| 230 | 20230904 | 144200 | 1387177550 | 38850 | 38800 | 38850 | 38800 | 190 |
| 231 | 20230904 | 144100 | 1379799450 | 38800 | 38850 | 38850 | 38800 | 34 |
| 232 | 20230904 | 144000 | 1378479900 | 38850 | 38900 | 38900 | 38800 | 56 |
| 233 | 20230904 | 143900 | 1376303650 | 38850 | 38900 | 38950 | 38850 | 89 |
| 234 | 20230904 | 143800 | 1372840750 | 38900 | 38950 | 38950 | 38900 | 86 |
| 235 | 20230904 | 143700 | 1369492250 | 38950 | 39000 | 39050 | 38950 | 246 |
| 236 | 20230904 | 143600 | 1359900000 | 39000 | 38950 | 39000 | 38950 | 105 |
| 237 | 20230904 | 143500 | 1355809900 | 38950 | 38950 | 39000 | 38950 | 68 |
| 238 | 20230904 | 143400 | 1353159400 | 38900 | 38900 | 38950 | 38900 | 117 |
| 239 | 20230904 | 143300 | 1348607950 | 38900 | 38950 | 38950 | 38850 | 18 |
| 240 | 20230904 | 143200 | 1347907700 | 38950 | 38850 | 38950 | 38850 | 96 |
| 241 | 20230904 | 143100 | 1344173250 | 38900 | 38850 | 38900 | 38750 | 62 |
| 242 | 20230904 | 143000 | 1341765200 | 38700 | 38950 | 38950 | 38700 | 87 |
| 243 | 20230904 | 142900 | 1338380950 | 38950 | 38900 | 38950 | 38900 | 91 |
| 244 | 20230904 | 142800 | 1334840300 | 38900 | 39000 | 39000 | 38900 | 83 |
| 245 | 20230904 | 142700 | 1331607200 | 39000 | 39000 | 39000 | 38950 | 642 |
| 246 | 20230904 | 142600 | 1306570350 | 39000 | 39000 | 39000 | 38950 | 37 |
| 247 | 20230904 | 142500 | 1305128600 | 38950 | 38900 | 38950 | 38900 | 173 |
| 248 | 20230904 | 142400 | 1298391450 | 38950 | 38900 | 38950 | 38900 | 44 |
| 249 | 20230904 | 142300 | 1296679100 | 38900 | 38950 | 38950 | 38900 | 75 |
| 250 | 20230904 | 142200 | 1293760350 | 38950 | 38900 | 38950 | 38900 | 140 |
| 251 | 20230904 | 142100 | 1288313650 | 38900 | 39000 | 39000 | 38900 | 48 |
| 252 | 20230904 | 142000 | 1286444700 | 39000 | 38950 | 39000 | 38900 | 31 |
| 253 | 20230904 | 141900 | 1285237250 | 38950 | 38950 | 39000 | 38950 | 88 |
| 254 | 20230904 | 141800 | 1281807700 | 39000 | 38950 | 39000 | 38900 | 698 |
| 255 | 20230904 | 141700 | 1254602050 | 38900 | 38900 | 38950 | 38900 | 64 |
| 256 | 20230904 | 141600 | 1252111850 | 38900 | 38900 | 38950 | 38900 | 158 |
| 257 | 20230904 | 141500 | 1245965550 | 38900 | 38900 | 38950 | 38850 | 29 |
| 258 | 20230904 | 141400 | 1244837500 | 38950 | 38950 | 38950 | 38850 | 58 |
| 259 | 20230904 | 141300 | 1242580850 | 38950 | 38950 | 38950 | 38900 | 602 |
| 260 | 20230904 | 141200 | 1219136900 | 38900 | 38750 | 38950 | 38750 | 773 |
| 261 | 20230904 | 141100 | 1189083000 | 38800 | 38800 | 38800 | 38750 | 77 |
| 262 | 20230904 | 141000 | 1186098650 | 38800 | 38800 | 38800 | 38750 | 142 |
| 263 | 20230904 | 140900 | 1180591550 | 38750 | 38800 | 38800 | 38750 | 36 |
| 264 | 20230904 | 140800 | 1179196000 | 38800 | 38800 | 38800 | 38750 | 52 |
| 265 | 20230904 | 140700 | 1177179600 | 38800 | 38800 | 38850 | 38750 | 68 |
| 266 | 20230904 | 140600 | 1174539250 | 38750 | 38750 | 38800 | 38750 | 68 |
| 267 | 20230904 | 140500 | 1171903400 | 38800 | 38800 | 38800 | 38750 | 84 |
| 268 | 20230904 | 140400 | 1168645850 | 38750 | 38800 | 38800 | 38750 | 61 |
| 269 | 20230904 | 140300 | 1166281450 | 38750 | 38800 | 38800 | 38750 | 37 |
| 270 | 20230904 | 140200 | 1164847100 | 38750 | 38800 | 38800 | 38750 | 69 |
| 271 | 20230904 | 140100 | 1162172300 | 38800 | 38800 | 38850 | 38750 | 99 |
| 272 | 20230904 | 140000 | 1158332200 | 38850 | 38850 | 38850 | 38800 | 34 |
| 273 | 20230904 | 135900 | 1157012600 | 38850 | 38800 | 38850 | 38800 | 67 |
| 274 | 20230904 | 135800 | 1154412100 | 38800 | 38850 | 38850 | 38800 | 33 |
| 275 | 20230904 | 135700 | 1153131350 | 38850 | 38850 | 38850 | 38800 | 53 |
| 276 | 20230904 | 135600 | 1151073550 | 38900 | 38900 | 38900 | 38850 | 42 |
| 277 | 20230904 | 135500 | 1149440950 | 38900 | 38800 | 38900 | 38800 | 93 |
| 278 | 20230904 | 135400 | 1145829250 | 38850 | 38850 | 38900 | 38850 | 74 |
| 279 | 20230904 | 135300 | 1142953900 | 38900 | 38950 | 38950 | 38850 | 613 |
| 280 | 20230904 | 135200 | 1119133950 | 38950 | 38900 | 38950 | 38900 | 261 |
| 281 | 20230904 | 135100 | 1108975500 | 38900 | 38900 | 38900 | 38900 | 4 |
| 282 | 20230904 | 135000 | 1108819900 | 38850 | 38900 | 38900 | 38850 | 571 |
| 283 | 20230904 | 134900 | 1086608150 | 38900 | 38850 | 38900 | 38800 | 267 |
| 284 | 20230904 | 134800 | 1076232600 | 38850 | 38800 | 38850 | 38800 | 9 |
| 285 | 20230904 | 134700 | 1075883150 | 38850 | 38800 | 38850 | 38800 | 324 |
| 286 | 20230904 | 134600 | 1063295850 | 38800 | 38850 | 38850 | 38800 | 911 |
| 287 | 20230904 | 134500 | 1027903650 | 38850 | 38800 | 38850 | 38800 | 47 |
| 288 | 20230904 | 134400 | 1026079100 | 38800 | 38850 | 38850 | 38800 | 303 |
| 289 | 20230904 | 134300 | 1014317700 | 38800 | 38850 | 38850 | 38800 | 32 |
| 290 | 20230904 | 134200 | 1013075050 | 38800 | 38800 | 38800 | 38800 | 392 |
| 291 | 20230904 | 134100 | 997865450 | 38800 | 38800 | 38800 | 38750 | 120 |
| 292 | 20230904 | 134000 | 993209500 | 38750 | 38750 | 38750 | 38700 | 186 |
| 293 | 20230904 | 133900 | 986002150 | 38750 | 38700 | 38750 | 38700 | 89 |
| 294 | 20230904 | 133800 | 982557500 | 38750 | 38700 | 38750 | 38700 | 19 |
| 295 | 20230904 | 133700 | 981821300 | 38750 | 38700 | 38750 | 38700 | 31 |
| 296 | 20230904 | 133600 | 980620100 | 38750 | 38750 | 38750 | 38700 | 201 |
| 297 | 20230904 | 133500 | 972839900 | 38700 | 38700 | 38700 | 38650 | 263 |
| 298 | 20230904 | 133400 | 962661850 | 38700 | 38650 | 38700 | 38650 | 387 |
| 299 | 20230904 | 133300 | 947703750 | 38600 | 38650 | 38650 | 38600 | 61 |
| 300 | 20230904 | 133200 | 945347650 | 38600 | 38600 | 38650 | 38600 | 78 |
| 301 | 20230904 | 133100 | 942333200 | 38650 | 38650 | 38650 | 38600 | 100 |
| 302 | 20230904 | 133000 | 938468250 | 38600 | 38550 | 38650 | 38550 | 259 |
| 303 | 20230904 | 132900 | 928471100 | 38600 | 38600 | 38600 | 38600 | 1 |
| 304 | 20230904 | 132800 | 928432500 | 38600 | 38550 | 38600 | 38550 | 2 |
| 305 | 20230904 | 132700 | 928355350 | 38600 | 38600 | 38600 | 38600 | 1 |
| 306 | 20230904 | 132600 | 928316750 | 38600 | 38600 | 38600 | 38500 | 40 |
| 307 | 20230904 | 132500 | 926774650 | 38600 | 38600 | 38600 | 38600 | 20 |
| 308 | 20230904 | 132400 | 926002650 | 38600 | 38650 | 38650 | 38550 | 801 |
| 309 | 20230904 | 132300 | 895121500 | 38600 | 38550 | 38600 | 38550 | 23 |
| 310 | 20230904 | 132200 | 894233800 | 38600 | 38550 | 38600 | 38550 | 513 |
| 311 | 20230904 | 132100 | 874448500 | 38600 | 38600 | 38600 | 38600 | 3 |
| 312 | 20230904 | 132000 | 874332700 | 38600 | 38600 | 38600 | 38600 | 1 |
| 313 | 20230904 | 131900 | 874294100 | 38550 | 38600 | 38600 | 38550 | 13 |
| 314 | 20230904 | 131800 | 873792350 | 38600 | 38600 | 38600 | 38600 | 61 |
| 315 | 20230904 | 131700 | 871437750 | 38600 | 38550 | 38600 | 38550 | 18 |
| 316 | 20230904 | 131600 | 870743200 | 38600 | 38600 | 38600 | 38550 | 14 |
| 317 | 20230904 | 131500 | 870202850 | 38600 | 38550 | 38600 | 38500 | 351 |
| 318 | 20230904 | 131400 | 856671500 | 38500 | 38550 | 38550 | 38500 | 575 |
| 319 | 20230904 | 131300 | 834530250 | 38550 | 38550 | 38550 | 38550 | 14 |
| 320 | 20230904 | 131200 | 833990550 | 38500 | 38550 | 38550 | 38500 | 194 |
| 321 | 20230904 | 131100 | 826511900 | 38500 | 38500 | 38500 | 38500 | 2 |
| 322 | 20230904 | 131000 | 826434900 | 38500 | 38500 | 38550 | 38500 | 32 |
| 323 | 20230904 | 130900 | 825201850 | 38500 | 38500 | 38550 | 38450 | 335 |
| 324 | 20230904 | 130800 | 812302250 | 38500 | 38500 | 38500 | 38500 | 1 |
| 325 | 20230904 | 130700 | 812263750 | 38500 | 38500 | 38500 | 38500 | 2 |
| 326 | 20230904 | 130600 | 812186750 | 38500 | 38500 | 38500 | 38500 | 2 |
| 327 | 20230904 | 130500 | 812109750 | 38450 | 38550 | 38550 | 38450 | 214 |
| 328 | 20230904 | 130400 | 803868150 | 38550 | 38450 | 38550 | 38450 | 2730 |
| 329 | 20230904 | 130300 | 698788200 | 38450 | 38450 | 38450 | 38400 | 75 |
| 330 | 20230904 | 130200 | 695905450 | 38400 | 38450 | 38450 | 38400 | 18 |
| 331 | 20230904 | 130100 | 695213400 | 38450 | 38400 | 38450 | 38400 | 429 |
| 332 | 20230904 | 130000 | 678738650 | 38350 | 38400 | 38400 | 38350 | 47 |
| 333 | 20230904 | 125900 | 676933900 | 38350 | 38300 | 38350 | 38300 | 90 |
| 334 | 20230904 | 125800 | 673482450 | 38350 | 38350 | 38350 | 38350 | 80 |
| 335 | 20230904 | 125700 | 670414450 | 38300 | 38300 | 38300 | 38300 | 4 |
| 336 | 20230904 | 125600 | 670261250 | 38350 | 38350 | 38350 | 38350 | 2 |
| 337 | 20230904 | 125500 | 670184550 | 38350 | 38350 | 38350 | 38300 | 39 |
| 338 | 20230904 | 125400 | 668688950 | 38300 | 38350 | 38350 | 38300 | 99 |
| 339 | 20230904 | 125300 | 664893650 | 38350 | 38350 | 38350 | 38350 | 2 |
| 340 | 20230904 | 125200 | 664816950 | 38350 | 38300 | 38350 | 38300 | 2 |
| 341 | 20230904 | 125100 | 664740300 | 38350 | 38350 | 38350 | 38350 | 1 |
| 342 | 20230904 | 125000 | 664701950 | 38350 | 38350 | 38350 | 38350 | 42 |
| 343 | 20230904 | 124900 | 663091250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 344 | 20230904 | 124800 | 663091250 | 38350 | 38350 | 38350 | 38300 | 3 |
| 345 | 20230904 | 124700 | 662976250 | 38350 | 38300 | 38350 | 38300 | 11 |
| 346 | 20230904 | 124600 | 662554900 | 38350 | 38400 | 38400 | 38300 | 22 |
| 347 | 20230904 | 124500 | 661712150 | 38400 | 38350 | 38400 | 38350 | 201 |
| 348 | 20230904 | 124400 | 653999800 | 38400 | 38400 | 38400 | 38400 | 2 |
| 349 | 20230904 | 124300 | 653923000 | 38400 | 38350 | 38400 | 38350 | 92 |
| 350 | 20230904 | 124200 | 650394100 | 38400 | 38400 | 38400 | 38300 | 19 |
| 351 | 20230904 | 124100 | 649664800 | 38400 | 38250 | 38400 | 38250 | 41 |
| 352 | 20230904 | 124000 | 648092250 | 38300 | 38300 | 38300 | 38300 | 77 |
| 353 | 20230904 | 123900 | 645143150 | 38300 | 38300 | 38300 | 38300 | 2 |
| 354 | 20230904 | 123800 | 645066550 | 38300 | 38200 | 38300 | 38200 | 80 |
| 355 | 20230904 | 123700 | 642005600 | 38250 | 38250 | 38250 | 38250 | 2 |
| 356 | 20230904 | 123600 | 641929100 | 38250 | 38250 | 38250 | 38250 | 3 |
| 357 | 20230904 | 123500 | 641814350 | 38250 | 38200 | 38250 | 38200 | 4 |
| 358 | 20230904 | 123400 | 641661400 | 38250 | 38200 | 38250 | 38200 | 37 |
| 359 | 20230904 | 123300 | 640247050 | 38200 | 38200 | 38200 | 38200 | 19 |
| 360 | 20230904 | 123200 | 639521250 | 38200 | 38200 | 38250 | 38200 | 112 |
| 361 | 20230904 | 123100 | 635242750 | 38250 | 38250 | 38250 | 38200 | 3 |
| 362 | 20230904 | 123000 | 635128050 | 38300 | 38300 | 38300 | 38300 | 184 |
| 363 | 20230904 | 122900 | 628080850 | 38350 | 38350 | 38350 | 38300 | 155 |
| 364 | 20230904 | 122800 | 622140450 | 38350 | 38350 | 38350 | 38350 | 2 |
| 365 | 20230904 | 122700 | 622063750 | 38300 | 38350 | 38350 | 38300 | 13 |
| 366 | 20230904 | 122600 | 621565250 | 38350 | 38200 | 38350 | 38200 | 1208 |
| 367 | 20230904 | 122500 | 575312500 | 38250 | 38250 | 38250 | 38250 | 17 |
| 368 | 20230904 | 122400 | 574662250 | 38200 | 38250 | 38250 | 38200 | 138 |
| 369 | 20230904 | 122300 | 569383800 | 38250 | 38250 | 38250 | 38200 | 157 |
| 370 | 20230904 | 122200 | 563378650 | 38250 | 38200 | 38250 | 38200 | 297 |
| 371 | 20230904 | 122100 | 552033200 | 38200 | 38100 | 38200 | 38100 | 111 |
| 372 | 20230904 | 122000 | 547798550 | 38100 | 38100 | 38100 | 38100 | 141 |
| 373 | 20230904 | 121900 | 542426450 | 38100 | 38100 | 38100 | 38100 | 5 |
| 374 | 20230904 | 121800 | 542235950 | 38100 | 38100 | 38100 | 38100 | 1 |
| 375 | 20230904 | 121700 | 542197850 | 38100 | 38100 | 38100 | 38050 | 3 |
| 376 | 20230904 | 121600 | 542083600 | 38100 | 38100 | 38100 | 38100 | 1 |
| 377 | 20230904 | 121500 | 542045500 | 38050 | 38100 | 38100 | 38050 | 2 |
| 378 | 20230904 | 121400 | 541969350 | 38100 | 38050 | 38100 | 38050 | 4 |
| 379 | 20230904 | 121300 | 541817100 | 38100 | 38000 | 38100 | 38000 | 231 |
| 380 | 20230904 | 121200 | 533031700 | 38100 | 38150 | 38150 | 38100 | 10 |
| 381 | 20230904 | 121100 | 532650600 | 38050 | 38100 | 38100 | 38050 | 840 |
| 382 | 20230904 | 121000 | 500667700 | 38100 | 38050 | 38100 | 38050 | 2 |
| 383 | 20230904 | 120900 | 500591550 | 38100 | 38100 | 38100 | 38100 | 17 |
| 384 | 20230904 | 120800 | 499943850 | 38100 | 38100 | 38100 | 38100 | 2 |
| 385 | 20230904 | 120700 | 499867650 | 38100 | 38050 | 38100 | 38050 | 32 |
| 386 | 20230904 | 120600 | 498648750 | 38100 | 38100 | 38100 | 38100 | 2 |
| 387 | 20230904 | 120500 | 498572550 | 38100 | 38100 | 38100 | 38100 | 1 |
| 388 | 20230904 | 120400 | 498534450 | 38100 | 38100 | 38100 | 38100 | 1 |
| 389 | 20230904 | 120300 | 498496350 | 38100 | 38050 | 38100 | 38050 | 28 |
| 390 | 20230904 | 120200 | 497429600 | 38100 | 38100 | 38100 | 38100 | 1 |
| 391 | 20230904 | 120100 | 497391500 | 38100 | 38050 | 38100 | 38050 | 102 |
| 392 | 20230904 | 120000 | 493510300 | 38050 | 38150 | 38150 | 38050 | 329 |
| 393 | 20230904 | 115900 | 480975750 | 38150 | 38150 | 38150 | 38100 | 97 |
| 394 | 20230904 | 115800 | 477275250 | 38150 | 38150 | 38150 | 38150 | 5 |
| 395 | 20230904 | 115700 | 477084500 | 38150 | 38100 | 38150 | 38100 | 11 |
| 396 | 20230904 | 115600 | 476665350 | 38150 | 38100 | 38150 | 38100 | 31 |
| 397 | 20230904 | 115500 | 475484000 | 38150 | 38100 | 38150 | 38100 | 32 |
| 398 | 20230904 | 115400 | 474263250 | 38150 | 38150 | 38150 | 38150 | 58 |
| 399 | 20230904 | 115300 | 472050550 | 38150 | 38150 | 38150 | 38100 | 5 |
| 400 | 20230904 | 115200 | 471859850 | 38150 | 38150 | 38150 | 38150 | 15 |
| 401 | 20230904 | 115100 | 471287600 | 38150 | 38150 | 38150 | 38150 | 56 |
| 402 | 20230904 | 115000 | 469151200 | 38150 | 38150 | 38150 | 38150 | 26 |
| 403 | 20230904 | 114900 | 468159300 | 38100 | 38150 | 38150 | 38100 | 79 |
| 404 | 20230904 | 114800 | 465145500 | 38150 | 38150 | 38150 | 38100 | 7 |
| 405 | 20230904 | 114700 | 464878700 | 38150 | 38100 | 38150 | 38100 | 106 |
| 406 | 20230904 | 114600 | 460836200 | 38100 | 38100 | 38100 | 38050 | 19 |
| 407 | 20230904 | 114500 | 460112350 | 38100 | 38100 | 38100 | 38050 | 138 |
| 408 | 20230904 | 114400 | 454854650 | 38100 | 38100 | 38100 | 38100 | 6 |
| 409 | 20230904 | 114300 | 454626050 | 38100 | 38050 | 38100 | 38050 | 184 |
| 410 | 20230904 | 114200 | 447615700 | 38100 | 38100 | 38100 | 38100 | 41 |
| 411 | 20230904 | 114100 | 446053600 | 38100 | 38100 | 38100 | 38050 | 56 |
| 412 | 20230904 | 114000 | 443920050 | 38100 | 38100 | 38100 | 38100 | 64 |
| 413 | 20230904 | 113900 | 441481650 | 38100 | 38100 | 38100 | 38050 | 59 |
| 414 | 20230904 | 113800 | 439233850 | 38100 | 38100 | 38100 | 38100 | 2 |
| 415 | 20230904 | 113700 | 439157650 | 38100 | 38100 | 38100 | 38050 | 40 |
| 416 | 20230904 | 113600 | 437633700 | 38100 | 38050 | 38100 | 38050 | 6 |
| 417 | 20230904 | 113500 | 437405150 | 38100 | 38100 | 38100 | 38100 | 18 |
| 418 | 20230904 | 113400 | 436719350 | 38100 | 38100 | 38100 | 38100 | 2 |
| 419 | 20230904 | 113300 | 436643150 | 38100 | 38050 | 38100 | 38050 | 573 |
| 420 | 20230904 | 113200 | 414838900 | 38050 | 38050 | 38050 | 38000 | 19 |
| 421 | 20230904 | 113100 | 414116150 | 38050 | 38050 | 38050 | 38050 | 16 |
| 422 | 20230904 | 113000 | 413507350 | 38050 | 38000 | 38050 | 38000 | 358 |
| 423 | 20230904 | 112900 | 399901750 | 38000 | 37950 | 38000 | 37950 | 4 |
| 424 | 20230904 | 112800 | 399749800 | 38000 | 38000 | 38000 | 38000 | 5 |
| 425 | 20230904 | 112700 | 399559800 | 38000 | 38000 | 38000 | 38000 | 2 |
| 426 | 20230904 | 112600 | 399483800 | 38000 | 38000 | 38000 | 38000 | 27 |
| 427 | 20230904 | 112500 | 398457800 | 38000 | 37950 | 38000 | 37950 | 3 |
| 428 | 20230904 | 112400 | 398343850 | 38000 | 38000 | 38000 | 38000 | 5 |
| 429 | 20230904 | 112300 | 398153850 | 38000 | 38000 | 38000 | 38000 | 54 |
| 430 | 20230904 | 112200 | 396101850 | 38000 | 37950 | 38000 | 37950 | 18 |
| 431 | 20230904 | 112100 | 395417950 | 38000 | 38000 | 38000 | 38000 | 5 |
| 432 | 20230904 | 112000 | 395227950 | 38000 | 38000 | 38000 | 38000 | 18 |
| 433 | 20230904 | 111900 | 394543950 | 38000 | 38000 | 38000 | 38000 | 2 |
| 434 | 20230904 | 111800 | 394467950 | 38000 | 38000 | 38000 | 37950 | 20 |
| 435 | 20230904 | 111700 | 393708000 | 38000 | 38000 | 38000 | 38000 | 5 |
| 436 | 20230904 | 111600 | 393518000 | 38000 | 38000 | 38000 | 38000 | 1 |
| 437 | 20230904 | 111500 | 393480000 | 38000 | 37950 | 38000 | 37950 | 18 |
| 438 | 20230904 | 111400 | 392796650 | 38000 | 38000 | 38000 | 37950 | 31 |
| 439 | 20230904 | 111300 | 391620000 | 38000 | 38000 | 38000 | 38000 | 2 |
| 440 | 20230904 | 111200 | 391544000 | 38000 | 38000 | 38000 | 38000 | 18 |
| 441 | 20230904 | 111100 | 390860000 | 38000 | 38000 | 38000 | 37950 | 4 |
| 442 | 20230904 | 111000 | 390708050 | 38000 | 38000 | 38000 | 38000 | 1 |
| 443 | 20230904 | 110900 | 390670050 | 38000 | 38000 | 38000 | 38000 | 4 |
| 444 | 20230904 | 110800 | 390518050 | 37950 | 38000 | 38000 | 37950 | 60 |
| 445 | 20230904 | 110700 | 388240900 | 37950 | 38000 | 38050 | 37950 | 417 |
| 446 | 20230904 | 110600 | 372395750 | 38050 | 37950 | 38050 | 37950 | 723 |
| 447 | 20230904 | 110500 | 344934550 | 37950 | 37850 | 37950 | 37850 | 56 |
| 448 | 20230904 | 110400 | 342811550 | 37850 | 37900 | 37900 | 37850 | 2 |
| 449 | 20230904 | 110300 | 342735800 | 37900 | 37900 | 37900 | 37900 | 4 |
| 450 | 20230904 | 110200 | 342584200 | 37900 | 37900 | 37900 | 37900 | 5 |
| 451 | 20230904 | 110100 | 342394700 | 37850 | 37900 | 37900 | 37850 | 35 |
| 452 | 20230904 | 110000 | 341068250 | 37900 | 37850 | 37900 | 37850 | 12 |
| 453 | 20230904 | 105900 | 340613500 | 37900 | 37900 | 37900 | 37900 | 8 |
| 454 | 20230904 | 105800 | 340310300 | 37900 | 37900 | 37900 | 37850 | 27 |
| 455 | 20230904 | 105700 | 339287050 | 37900 | 37900 | 37900 | 37900 | 3 |
| 456 | 20230904 | 105600 | 339173350 | 37900 | 37900 | 37900 | 37900 | 24 |
| 457 | 20230904 | 105500 | 338263750 | 37900 | 37850 | 37900 | 37850 | 7 |
| 458 | 20230904 | 105400 | 337998500 | 37850 | 37900 | 37900 | 37850 | 8 |
| 459 | 20230904 | 105300 | 337695400 | 37850 | 37900 | 37900 | 37850 | 4 |
| 460 | 20230904 | 105200 | 337543850 | 37900 | 37900 | 37900 | 37900 | 5 |
| 461 | 20230904 | 105100 | 337354350 | 37850 | 37850 | 37900 | 37850 | 208 |
| 462 | 20230904 | 105000 | 329481200 | 37900 | 37900 | 37900 | 37900 | 5 |
| 463 | 20230904 | 104900 | 329291700 | 37900 | 37900 | 37900 | 37900 | 5 |
| 464 | 20230904 | 104800 | 329102200 | 37900 | 37900 | 37900 | 37900 | 4 |
| 465 | 20230904 | 104700 | 328950600 | 37850 | 37900 | 37900 | 37850 | 9 |
| 466 | 20230904 | 104600 | 328609550 | 37900 | 37900 | 37900 | 37900 | 3 |
| 467 | 20230904 | 104500 | 328495850 | 37850 | 37850 | 37900 | 37850 | 8 |
| 468 | 20230904 | 104400 | 328192750 | 37900 | 37900 | 37900 | 37850 | 7 |
| 469 | 20230904 | 104300 | 327927500 | 37900 | 37850 | 37900 | 37850 | 22 |
| 470 | 20230904 | 104200 | 327094700 | 37900 | 37850 | 37900 | 37850 | 27 |
| 471 | 20230904 | 104100 | 326071650 | 37850 | 37850 | 37850 | 37800 | 33 |
| 472 | 20230904 | 104000 | 324824100 | 37850 | 37850 | 37850 | 37800 | 5 |
| 473 | 20230904 | 103900 | 324634900 | 37850 | 37900 | 37900 | 37800 | 47 |
| 474 | 20230904 | 103800 | 322856550 | 37850 | 37850 | 37850 | 37850 | 49 |
| 475 | 20230904 | 103700 | 321001900 | 37850 | 37850 | 37850 | 37800 | 9 |
| 476 | 20230904 | 103600 | 320661350 | 37800 | 37900 | 37900 | 37800 | 5 |
| 477 | 20230904 | 103500 | 320471950 | 37900 | 37900 | 37900 | 37900 | 1 |
| 478 | 20230904 | 103400 | 320434050 | 37900 | 37900 | 37900 | 37800 | 57 |
| 479 | 20230904 | 103300 | 318276650 | 37850 | 37900 | 37950 | 37850 | 10 |
| 480 | 20230904 | 103200 | 317897450 | 37900 | 37900 | 37900 | 37900 | 4 |
| 481 | 20230904 | 103100 | 317745850 | 37900 | 37950 | 37950 | 37900 | 59 |
| 482 | 20230904 | 103000 | 315509500 | 37950 | 37900 | 37950 | 37900 | 15 |
| 483 | 20230904 | 102900 | 314940850 | 37950 | 37900 | 37950 | 37900 | 193 |
| 484 | 20230904 | 102800 | 307625150 | 37900 | 37900 | 37900 | 37900 | 11 |
| 485 | 20230904 | 102700 | 307208250 | 37850 | 37850 | 37900 | 37850 | 5 |
| 486 | 20230904 | 102600 | 307018850 | 37900 | 37900 | 37900 | 37900 | 50 |
| 487 | 20230904 | 102500 | 305123850 | 37900 | 37900 | 37900 | 37900 | 4 |
| 488 | 20230904 | 102400 | 304972250 | 37900 | 37850 | 37900 | 37850 | 23 |
| 489 | 20230904 | 102300 | 304101300 | 37850 | 37750 | 37900 | 37750 | 1197 |
| 490 | 20230904 | 102200 | 258859000 | 37750 | 37750 | 37750 | 37750 | 6 |
| 491 | 20230904 | 102100 | 258632500 | 37750 | 37750 | 37750 | 37750 | 7 |
| 492 | 20230904 | 102000 | 258368250 | 37750 | 37700 | 37750 | 37700 | 2 |
| 493 | 20230904 | 101900 | 258292800 | 37750 | 37650 | 37750 | 37650 | 510 |
| 494 | 20230904 | 101800 | 239086950 | 37650 | 37700 | 37700 | 37650 | 600 |
| 495 | 20230904 | 101700 | 216495800 | 37700 | 37700 | 37700 | 37650 | 21 |
| 496 | 20230904 | 101600 | 215704600 | 37700 | 37700 | 37700 | 37650 | 44 |
| 497 | 20230904 | 101500 | 214045850 | 37700 | 37750 | 37750 | 37700 | 39 |
| 498 | 20230904 | 101400 | 212575500 | 37700 | 37750 | 37750 | 37700 | 15 |
| 499 | 20230904 | 101300 | 212009750 | 37750 | 37750 | 37750 | 37700 | 5 |
| 500 | 20230904 | 101200 | 211821050 | 37750 | 37750 | 37750 | 37750 | 3 |
| 501 | 20230904 | 101100 | 211707800 | 37750 | 37700 | 37750 | 37700 | 24 |
| 502 | 20230904 | 101000 | 210802950 | 37750 | 37750 | 37750 | 37750 | 8 |
| 503 | 20230904 | 100900 | 210500950 | 37700 | 37750 | 37750 | 37700 | 6 |
| 504 | 20230904 | 100800 | 210274500 | 37750 | 37750 | 37750 | 37700 | 25 |
| 505 | 20230904 | 100700 | 209331650 | 37750 | 37750 | 37750 | 37700 | 41 |
| 506 | 20230904 | 100600 | 207785650 | 37750 | 37750 | 37750 | 37700 | 78 |
| 507 | 20230904 | 100500 | 204844850 | 37750 | 37750 | 37750 | 37750 | 5 |
| 508 | 20230904 | 100400 | 204656100 | 37750 | 37750 | 37750 | 37750 | 8 |
| 509 | 20230904 | 100300 | 204354100 | 37750 | 37750 | 37750 | 37750 | 10 |
| 510 | 20230904 | 100200 | 203976600 | 37700 | 37750 | 37750 | 37700 | 4 |
| 511 | 20230904 | 100100 | 203825650 | 37750 | 37750 | 37750 | 37750 | 5 |
| 512 | 20230904 | 100000 | 203636900 | 37700 | 37750 | 37750 | 37700 | 105 |
| 513 | 20230904 | 095900 | 199678000 | 37700 | 37700 | 37700 | 37700 | 1 |
| 514 | 20230904 | 095800 | 199640300 | 37750 | 37700 | 37750 | 37700 | 26 |
| 515 | 20230904 | 095700 | 198659850 | 37750 | 37750 | 37750 | 37750 | 8 |
| 516 | 20230904 | 095600 | 198357850 | 37750 | 37750 | 37750 | 37750 | 0 |
| 517 | 20230904 | 095500 | 198357850 | 37750 | 37750 | 37750 | 37700 | 3 |
| 518 | 20230904 | 095400 | 198244650 | 37750 | 37750 | 37750 | 37750 | 14 |
| 519 | 20230904 | 095300 | 197716150 | 37750 | 37750 | 37750 | 37750 | 2 |
| 520 | 20230904 | 095200 | 197640650 | 37700 | 37750 | 37750 | 37700 | 2 |
| 521 | 20230904 | 095100 | 197565200 | 37750 | 37750 | 37750 | 37750 | 15 |
| 522 | 20230904 | 095000 | 196998950 | 37800 | 37750 | 37800 | 37750 | 9 |
| 523 | 20230904 | 094900 | 196659150 | 37800 | 37750 | 37800 | 37750 | 3 |
| 524 | 20230904 | 094800 | 196545800 | 37750 | 37800 | 37800 | 37750 | 21 |
| 525 | 20230904 | 094700 | 195752400 | 37800 | 37800 | 37800 | 37800 | 7 |
| 526 | 20230904 | 094600 | 195487800 | 37800 | 37800 | 37800 | 37800 | 20 |
| 527 | 20230904 | 094500 | 194731800 | 37750 | 37850 | 37850 | 37750 | 2 |
| 528 | 20230904 | 094400 | 194656200 | 37800 | 37950 | 37950 | 37800 | 177 |
| 529 | 20230904 | 094300 | 187953300 | 37950 | 37900 | 37950 | 37900 | 19 |
| 530 | 20230904 | 094200 | 187233150 | 37900 | 37900 | 37950 | 37900 | 7 |
| 531 | 20230904 | 094100 | 186967700 | 37900 | 38000 | 38000 | 37900 | 15 |
| 532 | 20230904 | 094000 | 186398800 | 38000 | 37900 | 38000 | 37900 | 21 |
| 533 | 20230904 | 093900 | 185602700 | 37950 | 37900 | 37950 | 37900 | 2 |
| 534 | 20230904 | 093800 | 185526850 | 38000 | 37900 | 38000 | 37900 | 23 |
| 535 | 20230904 | 093700 | 184654950 | 37900 | 37900 | 37900 | 37900 | 1 |
| 536 | 20230904 | 093600 | 184617050 | 38000 | 37950 | 38000 | 37900 | 90 |
| 537 | 20230904 | 093500 | 181202550 | 37950 | 37900 | 37950 | 37900 | 12 |
| 538 | 20230904 | 093400 | 180747400 | 37900 | 37900 | 37950 | 37900 | 7 |
| 539 | 20230904 | 093300 | 180481850 | 37900 | 37900 | 37900 | 37900 | 2 |
| 540 | 20230904 | 093200 | 180406050 | 37950 | 37850 | 37950 | 37850 | 51 |
| 541 | 20230904 | 093100 | 178473100 | 37850 | 37900 | 37900 | 37850 | 20 |
| 542 | 20230904 | 093000 | 177715200 | 37850 | 37850 | 37950 | 37800 | 142 |
| 543 | 20230904 | 092900 | 172338750 | 37800 | 37850 | 37850 | 37800 | 20 |
| 544 | 20230904 | 092800 | 171581850 | 37800 | 37800 | 37850 | 37800 | 14 |
| 545 | 20230904 | 092700 | 171052550 | 37850 | 37950 | 37950 | 37800 | 1143 |
| 546 | 20230904 | 092600 | 127734750 | 37900 | 37900 | 37900 | 37900 | 1 |
| 547 | 20230904 | 092500 | 127696850 | 37900 | 37900 | 37950 | 37900 | 50 |
| 548 | 20230904 | 092400 | 125800750 | 37900 | 37800 | 37950 | 37700 | 96 |
| 549 | 20230904 | 092300 | 122166700 | 37800 | 37800 | 37800 | 37700 | 21 |
| 550 | 20230904 | 092200 | 121373050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 551 | 20230904 | 092100 | 121373050 | 37700 | 37700 | 37700 | 37700 | 5 |
| 552 | 20230904 | 092000 | 121184550 | 37900 | 37900 | 37900 | 37900 | 1 |
| 553 | 20230904 | 091900 | 121146650 | 37900 | 37900 | 37900 | 37900 | 18 |
| 554 | 20230904 | 091800 | 120464450 | 37750 | 37650 | 37800 | 37650 | 220 |
| 555 | 20230904 | 091700 | 112162850 | 37650 | 37650 | 37650 | 37650 | 8 |
| 556 | 20230904 | 091600 | 111861650 | 37650 | 37650 | 37650 | 37650 | 1 |
| 557 | 20230904 | 091500 | 111824000 | 37650 | 37700 | 37700 | 37650 | 17 |
| 558 | 20230904 | 091400 | 111183150 | 37700 | 37700 | 37700 | 37700 | 2 |
| 559 | 20230904 | 091300 | 111107750 | 37700 | 37650 | 37700 | 37650 | 52 |
| 560 | 20230904 | 091200 | 109147400 | 37650 | 37650 | 37700 | 37650 | 55 |
| 561 | 20230904 | 091100 | 107075600 | 37650 | 37700 | 37700 | 37650 | 65 |
| 562 | 20230904 | 091000 | 104627000 | 37650 | 37650 | 37750 | 37650 | 7 |
| 563 | 20230904 | 090900 | 104363050 | 37650 | 37750 | 37750 | 37600 | 77 |
| 564 | 20230904 | 090800 | 101462950 | 37600 | 37550 | 37750 | 37500 | 152 |
| 565 | 20230904 | 090700 | 95744200 | 37550 | 37500 | 37650 | 37500 | 73 |
| 566 | 20230904 | 090600 | 92998550 | 37550 | 37550 | 37550 | 37500 | 191 |
| 567 | 20230904 | 090500 | 85826650 | 37500 | 37500 | 37550 | 37500 | 5 |
| 568 | 20230904 | 090400 | 85639050 | 37550 | 37700 | 38000 | 37550 | 988 |
| 569 | 20230904 | 090300 | 48441450 | 37700 | 37500 | 37700 | 37500 | 157 |
| 570 | 20230904 | 090200 | 42541500 | 37500 | 37450 | 37500 | 37400 | 347 |
| 571 | 20230904 | 090100 | 29558700 | 37400 | 37350 | 37550 | 37350 | 149 |
| 572 | 20230904 | 090000 | 23981200 | 37550 | 37550 | 37600 | 37350 | 639 |