31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 3 | 20230904 | 184400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20230904 | 184300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20230904 | 184200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20230904 | 184100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20230904 | 184000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20230904 | 183900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20230904 | 183800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20230904 | 183700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20230904 | 183600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20230904 | 183500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20230904 | 183400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20230904 | 183300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20230904 | 183200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20230904 | 183100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20230904 | 183000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20230904 | 182900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20230904 | 182800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20230904 | 182700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20230904 | 182600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20230904 | 182500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20230904 | 182400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20230904 | 182300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20230904 | 182200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20230904 | 182100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20230904 | 182000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20230904 | 181900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20230904 | 181800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20230904 | 181700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20230904 | 181600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20230904 | 181500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 33 | 20230904 | 181400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20230904 | 181300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20230904 | 181200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20230904 | 181100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20230904 | 181000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20230904 | 180900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20230904 | 180800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20230904 | 180700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20230904 | 180600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20230904 | 180500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20230904 | 180400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20230904 | 180300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20230904 | 180200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20230904 | 180100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20230904 | 180000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20230904 | 175900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20230904 | 175800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20230904 | 175700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20230904 | 175600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20230904 | 175500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20230904 | 175400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20230904 | 175300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20230904 | 175200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20230904 | 175100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20230904 | 175000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20230904 | 174900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20230904 | 174800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20230904 | 174700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20230904 | 174600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20230904 | 174500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 63 | 20230904 | 174400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20230904 | 174300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20230904 | 174200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20230904 | 174100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20230904 | 174000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20230904 | 173900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20230904 | 173800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20230904 | 173700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20230904 | 173600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20230904 | 173500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20230904 | 173400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20230904 | 173300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20230904 | 173200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20230904 | 173100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20230904 | 173000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20230904 | 172900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20230904 | 172800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20230904 | 172700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20230904 | 172600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20230904 | 172500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20230904 | 172400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20230904 | 172300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20230904 | 172200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20230904 | 172100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20230904 | 172000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20230904 | 171900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20230904 | 171800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20230904 | 171700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20230904 | 171600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20230904 | 171500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 93 | 20230904 | 171400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20230904 | 171300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20230904 | 171200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20230904 | 171100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20230904 | 171000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20230904 | 170900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20230904 | 170800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20230904 | 170700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20230904 | 170600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20230904 | 170500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20230904 | 170400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20230904 | 170300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20230904 | 170200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20230904 | 170100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20230904 | 170000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20230904 | 165900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20230904 | 165800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20230904 | 165700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20230904 | 165600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20230904 | 165500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20230904 | 165400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20230904 | 165300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20230904 | 165200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20230904 | 165100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20230904 | 165000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20230904 | 164900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20230904 | 164800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20230904 | 164700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20230904 | 164600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20230904 | 164500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 123 | 20230904 | 164400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20230904 | 164300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20230904 | 164200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20230904 | 164100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20230904 | 164000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20230904 | 163900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20230904 | 163800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20230904 | 163700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20230904 | 163600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20230904 | 163500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20230904 | 163400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20230904 | 163300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20230904 | 163200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20230904 | 163100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20230904 | 163000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20230904 | 162900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20230904 | 162800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20230904 | 162700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20230904 | 162600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20230904 | 162500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20230904 | 162400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20230904 | 162300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20230904 | 162200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20230904 | 162100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20230904 | 162000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20230904 | 161900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20230904 | 161800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20230904 | 161700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20230904 | 161600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20230904 | 161500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 153 | 20230904 | 161400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20230904 | 161300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20230904 | 161200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20230904 | 161100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20230904 | 161000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20230904 | 160900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20230904 | 160800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20230904 | 160700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20230904 | 160600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20230904 | 160500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20230904 | 160400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20230904 | 160300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20230904 | 160200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20230904 | 160100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20230904 | 160000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20230904 | 155900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20230904 | 155800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20230904 | 155700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20230904 | 155600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20230904 | 155500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20230904 | 155400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20230904 | 155300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20230904 | 155200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20230904 | 155100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20230904 | 155000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20230904 | 154900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20230904 | 154800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20230904 | 154700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20230904 | 154600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20230904 | 154500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 183 | 20230904 | 154400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20230904 | 154300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20230904 | 154200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20230904 | 154100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20230904 | 154000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20230904 | 153900 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20230904 | 153800 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20230904 | 153700 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20230904 | 153600 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20230904 | 153500 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20230904 | 153400 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20230904 | 153300 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20230904 | 153200 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20230904 | 153100 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20230904 | 153000 | 4627244350 | 24050 | 24050 | 24050 | 24050 | 6203 |
| 198 | 20230904 | 152900 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20230904 | 152800 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20230904 | 152700 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20230904 | 152600 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20230904 | 152500 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20230904 | 152400 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20230904 | 152300 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20230904 | 152200 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20230904 | 152100 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20230904 | 152000 | 4478062200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20230904 | 151900 | 4478062200 | 24000 | 24000 | 24000 | 23950 | 1346 |
| 209 | 20230904 | 151800 | 4445772000 | 23950 | 24000 | 24000 | 23950 | 766 |
| 210 | 20230904 | 151700 | 4427421950 | 23950 | 23950 | 24000 | 23950 | 1582 |
| 211 | 20230904 | 151600 | 4389470200 | 24000 | 23950 | 24000 | 23950 | 497 |
| 212 | 20230904 | 151500 | 4377561750 | 24000 | 24000 | 24000 | 23950 | 814 |
| 213 | 20230904 | 151400 | 4358051200 | 24000 | 23950 | 24000 | 23950 | 450 |
| 214 | 20230904 | 151300 | 4347260450 | 24000 | 24000 | 24000 | 23950 | 478 |
| 215 | 20230904 | 151200 | 4335802950 | 24000 | 23950 | 24000 | 23950 | 319 |
| 216 | 20230904 | 151100 | 4328157750 | 24000 | 23950 | 24000 | 23950 | 306 |
| 217 | 20230904 | 151000 | 4320825000 | 24000 | 24000 | 24000 | 23950 | 449 |
| 218 | 20230904 | 150900 | 4310061600 | 24000 | 23950 | 24000 | 23950 | 576 |
| 219 | 20230904 | 150800 | 4296258650 | 24000 | 23950 | 24000 | 23950 | 327 |
| 220 | 20230904 | 150700 | 4288424550 | 24000 | 23950 | 24000 | 23950 | 410 |
| 221 | 20230904 | 150600 | 4278597400 | 24000 | 23950 | 24000 | 23950 | 395 |
| 222 | 20230904 | 150500 | 4269129750 | 24000 | 23950 | 24000 | 23950 | 236 |
| 223 | 20230904 | 150400 | 4263472950 | 24000 | 24000 | 24000 | 23950 | 455 |
| 224 | 20230904 | 150300 | 4252570500 | 24000 | 24000 | 24000 | 23950 | 471 |
| 225 | 20230904 | 150200 | 4241282450 | 24000 | 23950 | 24000 | 23950 | 214 |
| 226 | 20230904 | 150100 | 4236153600 | 23950 | 24000 | 24000 | 23950 | 146 |
| 227 | 20230904 | 150000 | 4232651050 | 24000 | 24000 | 24000 | 23950 | 680 |
| 228 | 20230904 | 145900 | 4216338650 | 24000 | 24000 | 24000 | 23950 | 272 |
| 229 | 20230904 | 145800 | 4209815650 | 24000 | 23950 | 24000 | 23950 | 534 |
| 230 | 20230904 | 145700 | 4197002350 | 24000 | 23950 | 24000 | 23950 | 659 |
| 231 | 20230904 | 145600 | 4181194400 | 24000 | 23950 | 24000 | 23950 | 488 |
| 232 | 20230904 | 145500 | 4169486050 | 24000 | 24000 | 24000 | 23950 | 586 |
| 233 | 20230904 | 145400 | 4155424650 | 24000 | 23950 | 24000 | 23950 | 241 |
| 234 | 20230904 | 145300 | 4149643900 | 24000 | 23950 | 24000 | 23950 | 801 |
| 235 | 20230904 | 145200 | 4130432800 | 24000 | 23950 | 24000 | 23950 | 408 |
| 236 | 20230904 | 145100 | 4120645350 | 24000 | 23950 | 24000 | 23950 | 468 |
| 237 | 20230904 | 145000 | 4109416300 | 24000 | 23950 | 24000 | 23950 | 527 |
| 238 | 20230904 | 144900 | 4096780650 | 24000 | 23950 | 24000 | 23950 | 624 |
| 239 | 20230904 | 144800 | 4081809300 | 24000 | 24000 | 24000 | 23950 | 347 |
| 240 | 20230904 | 144700 | 4073482850 | 24000 | 23950 | 24000 | 23950 | 556 |
| 241 | 20230904 | 144600 | 4060148050 | 24000 | 23950 | 24000 | 23950 | 1179 |
| 242 | 20230904 | 144500 | 4031865000 | 24000 | 24000 | 24000 | 23950 | 315 |
| 243 | 20230904 | 144400 | 4024310700 | 24000 | 23950 | 24000 | 23950 | 481 |
| 244 | 20230904 | 144300 | 4012769250 | 24000 | 24000 | 24000 | 23950 | 535 |
| 245 | 20230904 | 144200 | 3999936500 | 24000 | 24000 | 24050 | 23950 | 685 |
| 246 | 20230904 | 144100 | 3983492550 | 23950 | 24000 | 24050 | 23950 | 440 |
| 247 | 20230904 | 144000 | 3972934000 | 23950 | 24000 | 24000 | 23950 | 353 |
| 248 | 20230904 | 143900 | 3964469550 | 24000 | 24000 | 24000 | 23950 | 549 |
| 249 | 20230904 | 143800 | 3951297300 | 23950 | 24000 | 24050 | 23950 | 381 |
| 250 | 20230904 | 143700 | 3942151800 | 24000 | 24050 | 24050 | 23950 | 596 |
| 251 | 20230904 | 143600 | 3927833650 | 24050 | 24050 | 24050 | 24000 | 456 |
| 252 | 20230904 | 143500 | 3916868400 | 24050 | 24050 | 24050 | 24000 | 401 |
| 253 | 20230904 | 143400 | 3907237700 | 24050 | 24000 | 24050 | 23950 | 487 |
| 254 | 20230904 | 143300 | 3895531700 | 24000 | 24050 | 24050 | 24000 | 502 |
| 255 | 20230904 | 143200 | 3883473600 | 24050 | 24000 | 24050 | 23950 | 410 |
| 256 | 20230904 | 143100 | 3873627850 | 24000 | 24000 | 24000 | 23950 | 428 |
| 257 | 20230904 | 143000 | 3863361100 | 24000 | 24000 | 24050 | 23950 | 318 |
| 258 | 20230904 | 142900 | 3855727100 | 24050 | 24000 | 24050 | 23950 | 480 |
| 259 | 20230904 | 142800 | 3844204650 | 24000 | 24000 | 24050 | 23950 | 341 |
| 260 | 20230904 | 142700 | 3836021250 | 24000 | 24050 | 24050 | 23950 | 860 |
| 261 | 20230904 | 142600 | 3815370550 | 24050 | 24000 | 24050 | 23950 | 1034 |
| 262 | 20230904 | 142500 | 3790561650 | 24000 | 24000 | 24000 | 23950 | 411 |
| 263 | 20230904 | 142400 | 3780700400 | 23950 | 23950 | 24000 | 23950 | 397 |
| 264 | 20230904 | 142300 | 3771176700 | 23950 | 24000 | 24000 | 23950 | 481 |
| 265 | 20230904 | 142200 | 3759639950 | 24000 | 24000 | 24000 | 23950 | 398 |
| 266 | 20230904 | 142100 | 3750091200 | 23950 | 24000 | 24000 | 23950 | 451 |
| 267 | 20230904 | 142000 | 3739271350 | 24000 | 24000 | 24000 | 23950 | 358 |
| 268 | 20230904 | 141900 | 3730685950 | 23950 | 24000 | 24000 | 23950 | 465 |
| 269 | 20230904 | 141800 | 3719528500 | 23950 | 24000 | 24000 | 23950 | 393 |
| 270 | 20230904 | 141700 | 3710101600 | 24000 | 24000 | 24000 | 23950 | 590 |
| 271 | 20230904 | 141600 | 3695948900 | 24000 | 24000 | 24000 | 23950 | 381 |
| 272 | 20230904 | 141500 | 3686807850 | 24000 | 24000 | 24000 | 23950 | 397 |
| 273 | 20230904 | 141400 | 3677284100 | 24000 | 24000 | 24000 | 23950 | 501 |
| 274 | 20230904 | 141300 | 3665268900 | 24000 | 24000 | 24000 | 23950 | 345 |
| 275 | 20230904 | 141200 | 3656990550 | 24000 | 24000 | 24000 | 23900 | 469 |
| 276 | 20230904 | 141100 | 3645739000 | 23950 | 23950 | 24000 | 23900 | 417 |
| 277 | 20230904 | 141000 | 3635738000 | 24000 | 24000 | 24000 | 23950 | 487 |
| 278 | 20230904 | 140900 | 3624057900 | 23950 | 24000 | 24000 | 23950 | 317 |
| 279 | 20230904 | 140800 | 3616459450 | 24000 | 23950 | 24000 | 23950 | 352 |
| 280 | 20230904 | 140700 | 3608017600 | 23950 | 24000 | 24000 | 23950 | 452 |
| 281 | 20230904 | 140600 | 3597183050 | 23950 | 23950 | 24000 | 23900 | 2356 |
| 282 | 20230904 | 140500 | 3540834000 | 23950 | 23950 | 24000 | 23950 | 715 |
| 283 | 20230904 | 140400 | 3523697350 | 23950 | 24000 | 24000 | 23950 | 403 |
| 284 | 20230904 | 140300 | 3514038200 | 23950 | 24000 | 24000 | 23950 | 334 |
| 285 | 20230904 | 140200 | 3506031200 | 23950 | 23950 | 24000 | 23950 | 460 |
| 286 | 20230904 | 140100 | 3495006500 | 23950 | 23950 | 24000 | 23950 | 589 |
| 287 | 20230904 | 140000 | 3480885550 | 23950 | 23950 | 24000 | 23950 | 499 |
| 288 | 20230904 | 135900 | 3468921600 | 23950 | 23950 | 24000 | 23950 | 368 |
| 289 | 20230904 | 135800 | 3460098050 | 24000 | 24000 | 24000 | 23950 | 583 |
| 290 | 20230904 | 135700 | 3446121350 | 24000 | 24000 | 24000 | 23950 | 492 |
| 291 | 20230904 | 135600 | 3434326700 | 24000 | 23950 | 24000 | 23950 | 1400 |
| 292 | 20230904 | 135500 | 3400780800 | 24000 | 24000 | 24000 | 23950 | 442 |
| 293 | 20230904 | 135400 | 3390178550 | 24000 | 24000 | 24000 | 23950 | 357 |
| 294 | 20230904 | 135300 | 3381619300 | 24000 | 24000 | 24000 | 23950 | 439 |
| 295 | 20230904 | 135200 | 3371090100 | 23950 | 23950 | 24000 | 23950 | 257 |
| 296 | 20230904 | 135100 | 3364928350 | 24000 | 23950 | 24000 | 23950 | 371 |
| 297 | 20230904 | 135000 | 3356033700 | 24000 | 23950 | 24000 | 23950 | 317 |
| 298 | 20230904 | 134900 | 3348433350 | 24000 | 23950 | 24000 | 23950 | 351 |
| 299 | 20230904 | 134800 | 3340017500 | 23950 | 24000 | 24000 | 23950 | 266 |
| 300 | 20230904 | 134700 | 3333637950 | 23950 | 24000 | 24000 | 23950 | 271 |
| 301 | 20230904 | 134600 | 3327140400 | 24000 | 23900 | 24000 | 23900 | 1148 |
| 302 | 20230904 | 134500 | 3299639300 | 23900 | 23900 | 23950 | 23900 | 330 |
| 303 | 20230904 | 134400 | 3291744750 | 23900 | 23950 | 23950 | 23900 | 370 |
| 304 | 20230904 | 134300 | 3282891250 | 23950 | 23900 | 23950 | 23900 | 192 |
| 305 | 20230904 | 134200 | 3278295150 | 23900 | 23900 | 23950 | 23900 | 228 |
| 306 | 20230904 | 134100 | 3272837950 | 23950 | 23950 | 24000 | 23900 | 373 |
| 307 | 20230904 | 134000 | 3263902300 | 23950 | 24000 | 24000 | 23900 | 429 |
| 308 | 20230904 | 133900 | 3253627500 | 23950 | 23950 | 24000 | 23950 | 265 |
| 309 | 20230904 | 133800 | 3247275050 | 23950 | 23900 | 24000 | 23900 | 287 |
| 310 | 20230904 | 133700 | 3240396200 | 23950 | 23900 | 24000 | 23900 | 267 |
| 311 | 20230904 | 133600 | 3234008300 | 23900 | 23950 | 24000 | 23900 | 300 |
| 312 | 20230904 | 133500 | 3226818600 | 24000 | 23900 | 24000 | 23900 | 220 |
| 313 | 20230904 | 133400 | 3221549450 | 24000 | 23900 | 24000 | 23900 | 346 |
| 314 | 20230904 | 133300 | 3213271750 | 23900 | 23950 | 23950 | 23900 | 264 |
| 315 | 20230904 | 133200 | 3206956550 | 23950 | 24000 | 24000 | 23900 | 1332 |
| 316 | 20230904 | 133100 | 3175056150 | 23950 | 23950 | 24000 | 23950 | 351 |
| 317 | 20230904 | 133000 | 3166644250 | 24000 | 24000 | 24000 | 23950 | 310 |
| 318 | 20230904 | 132900 | 3159213500 | 23950 | 23950 | 24000 | 23950 | 323 |
| 319 | 20230904 | 132800 | 3151471200 | 24000 | 24000 | 24000 | 23950 | 277 |
| 320 | 20230904 | 132700 | 3144830250 | 24000 | 23950 | 24000 | 23950 | 449 |
| 321 | 20230904 | 132600 | 3134061500 | 24000 | 23950 | 24000 | 23950 | 138 |
| 322 | 20230904 | 132500 | 3130753150 | 24000 | 24000 | 24000 | 23950 | 224 |
| 323 | 20230904 | 132400 | 3125379700 | 23950 | 24000 | 24000 | 23950 | 273 |
| 324 | 20230904 | 132300 | 3118833750 | 23950 | 24000 | 24000 | 23950 | 166 |
| 325 | 20230904 | 132200 | 3114853300 | 23950 | 23950 | 24000 | 23950 | 234 |
| 326 | 20230904 | 132100 | 3109241500 | 24000 | 23950 | 24000 | 23950 | 448 |
| 327 | 20230904 | 132000 | 3098502600 | 24000 | 23950 | 24000 | 23950 | 283 |
| 328 | 20230904 | 131900 | 3091717850 | 24000 | 24000 | 24000 | 23950 | 187 |
| 329 | 20230904 | 131800 | 3087233850 | 23950 | 23950 | 24000 | 23950 | 311 |
| 330 | 20230904 | 131700 | 3079776550 | 24000 | 23950 | 24000 | 23950 | 406 |
| 331 | 20230904 | 131600 | 3070044300 | 23950 | 23950 | 24000 | 23950 | 207 |
| 332 | 20230904 | 131500 | 3065081650 | 23950 | 23950 | 24000 | 23950 | 254 |
| 333 | 20230904 | 131400 | 3058991350 | 24000 | 23950 | 24000 | 23950 | 391 |
| 334 | 20230904 | 131300 | 3049617850 | 23950 | 24000 | 24000 | 23950 | 259 |
| 335 | 20230904 | 131200 | 3043409400 | 24000 | 24000 | 24000 | 23950 | 165 |
| 336 | 20230904 | 131100 | 3039450250 | 23950 | 24050 | 24050 | 23950 | 1476 |
| 337 | 20230904 | 131000 | 3004031750 | 24050 | 24050 | 24050 | 24000 | 248 |
| 338 | 20230904 | 130900 | 2998072650 | 24000 | 24050 | 24050 | 24000 | 158 |
| 339 | 20230904 | 130800 | 2994273900 | 24000 | 24050 | 24050 | 24000 | 162 |
| 340 | 20230904 | 130700 | 2990379600 | 24000 | 24000 | 24050 | 24000 | 349 |
| 341 | 20230904 | 130600 | 2981994450 | 24000 | 24000 | 24050 | 24000 | 230 |
| 342 | 20230904 | 130500 | 2976464900 | 24000 | 24000 | 24050 | 24000 | 1754 |
| 343 | 20230904 | 130400 | 2934362750 | 24050 | 24050 | 24050 | 24000 | 313 |
| 344 | 20230904 | 130300 | 2926843000 | 24050 | 24050 | 24050 | 24000 | 196 |
| 345 | 20230904 | 130200 | 2922130900 | 24000 | 24000 | 24050 | 24000 | 62 |
| 346 | 20230904 | 130100 | 2920641050 | 24050 | 24050 | 24100 | 24000 | 386 |
| 347 | 20230904 | 130000 | 2911358300 | 24100 | 24050 | 24100 | 24050 | 343 |
| 348 | 20230904 | 125900 | 2903099400 | 24050 | 24050 | 24100 | 24050 | 175 |
| 349 | 20230904 | 125800 | 2898885900 | 24050 | 24050 | 24100 | 24000 | 144 |
| 350 | 20230904 | 125700 | 2895422400 | 24050 | 24100 | 24100 | 24000 | 746 |
| 351 | 20230904 | 125600 | 2877503750 | 24100 | 24100 | 24100 | 24000 | 495 |
| 352 | 20230904 | 125500 | 2865591950 | 24100 | 24050 | 24100 | 24050 | 226 |
| 353 | 20230904 | 125400 | 2860151800 | 24050 | 24050 | 24100 | 24050 | 522 |
| 354 | 20230904 | 125300 | 2847590950 | 24050 | 24100 | 24100 | 24050 | 215 |
| 355 | 20230904 | 125200 | 2842412450 | 24050 | 24100 | 24100 | 24000 | 348 |
| 356 | 20230904 | 125100 | 2834042750 | 24050 | 24000 | 24100 | 24000 | 411 |
| 357 | 20230904 | 125000 | 2824164000 | 24050 | 24100 | 24100 | 24000 | 527 |
| 358 | 20230904 | 124900 | 2811481100 | 24050 | 24050 | 24100 | 24000 | 227 |
| 359 | 20230904 | 124800 | 2806022750 | 24050 | 24050 | 24100 | 24000 | 699 |
| 360 | 20230904 | 124700 | 2789210950 | 24100 | 24100 | 24100 | 24050 | 370 |
| 361 | 20230904 | 124600 | 2780304450 | 24100 | 24050 | 24100 | 24050 | 275 |
| 362 | 20230904 | 124500 | 2773682750 | 24050 | 24050 | 24100 | 24050 | 295 |
| 363 | 20230904 | 124400 | 2766582500 | 24050 | 24050 | 24100 | 24050 | 535 |
| 364 | 20230904 | 124300 | 2753699200 | 24100 | 24100 | 24100 | 24050 | 281 |
| 365 | 20230904 | 124200 | 2746930000 | 24050 | 24100 | 24100 | 24050 | 154 |
| 366 | 20230904 | 124100 | 2743223100 | 24050 | 24100 | 24100 | 24050 | 482 |
| 367 | 20230904 | 124000 | 2731622950 | 24050 | 24100 | 24100 | 24050 | 230 |
| 368 | 20230904 | 123900 | 2726082450 | 24100 | 24050 | 24100 | 24050 | 139 |
| 369 | 20230904 | 123800 | 2722734250 | 24100 | 24100 | 24100 | 24000 | 125 |
| 370 | 20230904 | 123700 | 2719725150 | 24050 | 24100 | 24100 | 24000 | 287 |
| 371 | 20230904 | 123600 | 2712817950 | 24050 | 24100 | 24100 | 24050 | 555 |
| 372 | 20230904 | 123500 | 2699461900 | 24100 | 24100 | 24100 | 24050 | 183 |
| 373 | 20230904 | 123400 | 2695054300 | 24050 | 24100 | 24100 | 24050 | 249 |
| 374 | 20230904 | 123300 | 2689063100 | 24100 | 24050 | 24100 | 24050 | 270 |
| 375 | 20230904 | 123200 | 2682559450 | 24100 | 24100 | 24100 | 24050 | 276 |
| 376 | 20230904 | 123100 | 2675918650 | 24100 | 24100 | 24100 | 24050 | 309 |
| 377 | 20230904 | 123000 | 2668481750 | 24050 | 24100 | 24100 | 24050 | 367 |
| 378 | 20230904 | 122900 | 2659648650 | 24100 | 24100 | 24100 | 24050 | 331 |
| 379 | 20230904 | 122800 | 2651678850 | 24100 | 24050 | 24100 | 24050 | 229 |
| 380 | 20230904 | 122700 | 2646163250 | 24050 | 24050 | 24100 | 24050 | 405 |
| 381 | 20230904 | 122600 | 2636419350 | 24100 | 24100 | 24100 | 24050 | 297 |
| 382 | 20230904 | 122500 | 2629263700 | 24050 | 24100 | 24100 | 24050 | 267 |
| 383 | 20230904 | 122400 | 2622838450 | 24100 | 24100 | 24100 | 24050 | 543 |
| 384 | 20230904 | 122300 | 2609773100 | 24100 | 24100 | 24100 | 24050 | 200 |
| 385 | 20230904 | 122200 | 2604955050 | 24100 | 24100 | 24100 | 24050 | 260 |
| 386 | 20230904 | 122100 | 2598694150 | 24100 | 24100 | 24100 | 24050 | 227 |
| 387 | 20230904 | 122000 | 2593229000 | 24050 | 24100 | 24100 | 24050 | 217 |
| 388 | 20230904 | 121900 | 2588003900 | 24050 | 24100 | 24100 | 24000 | 533 |
| 389 | 20230904 | 121800 | 2575182000 | 24000 | 24000 | 24050 | 24000 | 544 |
| 390 | 20230904 | 121700 | 2562116050 | 24000 | 24050 | 24100 | 24000 | 205 |
| 391 | 20230904 | 121600 | 2557180450 | 24050 | 24050 | 24100 | 24000 | 243 |
| 392 | 20230904 | 121500 | 2551333750 | 24050 | 24050 | 24100 | 24000 | 1192 |
| 393 | 20230904 | 121400 | 2522659300 | 24050 | 24050 | 24100 | 24050 | 406 |
| 394 | 20230904 | 121300 | 2512891800 | 24100 | 24050 | 24100 | 24050 | 382 |
| 395 | 20230904 | 121200 | 2503695700 | 24050 | 24050 | 24100 | 24050 | 186 |
| 396 | 20230904 | 121100 | 2499214300 | 24050 | 24050 | 24100 | 24050 | 386 |
| 397 | 20230904 | 121000 | 2489923900 | 24050 | 24050 | 24100 | 24050 | 163 |
| 398 | 20230904 | 120900 | 2485999700 | 24100 | 24100 | 24100 | 24050 | 416 |
| 399 | 20230904 | 120800 | 2475985100 | 24100 | 24050 | 24100 | 24050 | 330 |
| 400 | 20230904 | 120700 | 2468042700 | 24050 | 24050 | 24100 | 24000 | 876 |
| 401 | 20230904 | 120600 | 2446976200 | 24000 | 24050 | 24050 | 24000 | 189 |
| 402 | 20230904 | 120500 | 2442434550 | 24050 | 24050 | 24100 | 24000 | 267 |
| 403 | 20230904 | 120400 | 2436011500 | 24100 | 24050 | 24100 | 24000 | 212 |
| 404 | 20230904 | 120300 | 2430918600 | 24050 | 24050 | 24100 | 24050 | 336 |
| 405 | 20230904 | 120200 | 2422833150 | 24050 | 24000 | 24050 | 24000 | 220 |
| 406 | 20230904 | 120100 | 2417544000 | 24000 | 24050 | 24050 | 24000 | 244 |
| 407 | 20230904 | 120000 | 2411681400 | 24000 | 24100 | 24100 | 24000 | 370 |
| 408 | 20230904 | 115900 | 2402780000 | 24050 | 24100 | 24100 | 24050 | 359 |
| 409 | 20230904 | 115800 | 2394136600 | 24100 | 24050 | 24100 | 24000 | 472 |
| 410 | 20230904 | 115700 | 2382778000 | 24050 | 24050 | 24100 | 24000 | 312 |
| 411 | 20230904 | 115600 | 2375278300 | 24050 | 24000 | 24050 | 24000 | 526 |
| 412 | 20230904 | 115500 | 2362630100 | 24050 | 24050 | 24100 | 24000 | 1034 |
| 413 | 20230904 | 115400 | 2337792400 | 24100 | 24100 | 24100 | 24000 | 801 |
| 414 | 20230904 | 115300 | 2318529000 | 24050 | 24050 | 24100 | 24000 | 2042 |
| 415 | 20230904 | 115200 | 2269417500 | 24100 | 24100 | 24100 | 24050 | 321 |
| 416 | 20230904 | 115100 | 2261682550 | 24100 | 24100 | 24100 | 24050 | 304 |
| 417 | 20230904 | 115000 | 2254361450 | 24050 | 24100 | 24100 | 24050 | 226 |
| 418 | 20230904 | 114900 | 2248918200 | 24100 | 24100 | 24100 | 24050 | 382 |
| 419 | 20230904 | 114800 | 2239715450 | 24000 | 24050 | 24100 | 24000 | 1246 |
| 420 | 20230904 | 114700 | 2209759700 | 24050 | 24050 | 24050 | 24000 | 241 |
| 421 | 20230904 | 114600 | 2203965650 | 24000 | 24000 | 24050 | 24000 | 1572 |
| 422 | 20230904 | 114500 | 2166234450 | 23950 | 24000 | 24000 | 23950 | 349 |
| 423 | 20230904 | 114400 | 2157862150 | 24000 | 24000 | 24000 | 23950 | 270 |
| 424 | 20230904 | 114300 | 2151389650 | 24000 | 23950 | 24000 | 23950 | 415 |
| 425 | 20230904 | 114200 | 2141438450 | 24000 | 24000 | 24000 | 23950 | 312 |
| 426 | 20230904 | 114100 | 2133955600 | 24000 | 24000 | 24000 | 23950 | 320 |
| 427 | 20230904 | 114000 | 2126280750 | 23900 | 24000 | 24000 | 23900 | 193 |
| 428 | 20230904 | 113900 | 2121654100 | 24000 | 24000 | 24000 | 23950 | 602 |
| 429 | 20230904 | 113800 | 2107209600 | 23950 | 23950 | 24000 | 23900 | 961 |
| 430 | 20230904 | 113700 | 2084196100 | 23950 | 24000 | 24000 | 23950 | 615 |
| 431 | 20230904 | 113600 | 2069458650 | 23950 | 24000 | 24000 | 23950 | 191 |
| 432 | 20230904 | 113500 | 2064877050 | 24000 | 24000 | 24050 | 23950 | 429 |
| 433 | 20230904 | 113400 | 2054575550 | 24000 | 24050 | 24050 | 24000 | 305 |
| 434 | 20230904 | 113300 | 2047245500 | 24050 | 24000 | 24050 | 24000 | 801 |
| 435 | 20230904 | 113200 | 2027990450 | 24000 | 24000 | 24050 | 23950 | 3068 |
| 436 | 20230904 | 113100 | 1954345150 | 23950 | 24000 | 24000 | 23950 | 379 |
| 437 | 20230904 | 113000 | 1945258850 | 24000 | 24000 | 24000 | 23950 | 380 |
| 438 | 20230904 | 112900 | 1936141650 | 23950 | 24000 | 24000 | 23950 | 257 |
| 439 | 20230904 | 112800 | 1929978000 | 23950 | 23950 | 24000 | 23900 | 1992 |
| 440 | 20230904 | 112700 | 1882274200 | 23950 | 23950 | 23950 | 23900 | 178 |
| 441 | 20230904 | 112600 | 1878012950 | 23900 | 23900 | 23950 | 23900 | 274 |
| 442 | 20230904 | 112500 | 1871452600 | 23950 | 23900 | 23950 | 23900 | 563 |
| 443 | 20230904 | 112400 | 1857974150 | 23950 | 23950 | 23950 | 23900 | 292 |
| 444 | 20230904 | 112300 | 1850984500 | 23950 | 23950 | 23950 | 23900 | 152 |
| 445 | 20230904 | 112200 | 1847348250 | 23950 | 23900 | 23950 | 23900 | 104 |
| 446 | 20230904 | 112100 | 1844858500 | 23950 | 23950 | 23950 | 23900 | 632 |
| 447 | 20230904 | 112000 | 1829747650 | 23950 | 23900 | 23950 | 23900 | 223 |
| 448 | 20230904 | 111900 | 1824410100 | 23900 | 23950 | 23950 | 23900 | 307 |
| 449 | 20230904 | 111800 | 1817066350 | 23950 | 23900 | 23950 | 23850 | 341 |
| 450 | 20230904 | 111700 | 1808916300 | 23900 | 23900 | 23900 | 23850 | 159 |
| 451 | 20230904 | 111600 | 1805117200 | 23900 | 23900 | 23900 | 23850 | 137 |
| 452 | 20230904 | 111500 | 1801846300 | 23850 | 23900 | 23900 | 23850 | 274 |
| 453 | 20230904 | 111400 | 1795306800 | 23900 | 23900 | 23900 | 23850 | 232 |
| 454 | 20230904 | 111300 | 1789765050 | 23850 | 23850 | 23900 | 23850 | 93 |
| 455 | 20230904 | 111200 | 1787545150 | 23900 | 23850 | 23900 | 23850 | 199 |
| 456 | 20230904 | 111100 | 1782792150 | 23900 | 23850 | 23900 | 23850 | 307 |
| 457 | 20230904 | 111000 | 1775460200 | 23850 | 23900 | 23900 | 23850 | 104 |
| 458 | 20230904 | 110900 | 1772976400 | 23900 | 23900 | 23900 | 23850 | 211 |
| 459 | 20230904 | 110800 | 1767936550 | 23900 | 23900 | 23900 | 23850 | 292 |
| 460 | 20230904 | 110700 | 1760967850 | 23850 | 23950 | 23950 | 23850 | 1006 |
| 461 | 20230904 | 110600 | 1736930350 | 23950 | 23950 | 23950 | 23900 | 534 |
| 462 | 20230904 | 110500 | 1724146200 | 23950 | 23950 | 23950 | 23900 | 502 |
| 463 | 20230904 | 110400 | 1712131400 | 23950 | 23950 | 23950 | 23850 | 616 |
| 464 | 20230904 | 110300 | 1697387450 | 23900 | 23950 | 23950 | 23900 | 1204 |
| 465 | 20230904 | 110200 | 1668591400 | 23950 | 23950 | 23950 | 23900 | 603 |
| 466 | 20230904 | 110100 | 1654163850 | 23950 | 23950 | 23950 | 23900 | 747 |
| 467 | 20230904 | 110000 | 1636284450 | 23950 | 23900 | 23950 | 23900 | 608 |
| 468 | 20230904 | 105900 | 1621738300 | 23950 | 23950 | 23950 | 23850 | 875 |
| 469 | 20230904 | 105800 | 1600813750 | 23950 | 23800 | 23950 | 23800 | 3742 |
| 470 | 20230904 | 105700 | 1511516800 | 23850 | 23650 | 23850 | 23650 | 3950 |
| 471 | 20230904 | 105600 | 1417635600 | 23650 | 23650 | 23700 | 23650 | 191 |
| 472 | 20230904 | 105500 | 1413116350 | 23700 | 23700 | 23700 | 23650 | 208 |
| 473 | 20230904 | 105400 | 1408195050 | 23700 | 23650 | 23700 | 23650 | 146 |
| 474 | 20230904 | 105300 | 1404738050 | 23650 | 23650 | 23700 | 23650 | 118 |
| 475 | 20230904 | 105200 | 1401946050 | 23650 | 23700 | 23700 | 23650 | 122 |
| 476 | 20230904 | 105100 | 1399059700 | 23650 | 23700 | 23700 | 23650 | 173 |
| 477 | 20230904 | 105000 | 1394966600 | 23650 | 23650 | 23700 | 23650 | 129 |
| 478 | 20230904 | 104900 | 1391912100 | 23700 | 23650 | 23700 | 23650 | 147 |
| 479 | 20230904 | 104800 | 1388435050 | 23700 | 23650 | 23700 | 23650 | 175 |
| 480 | 20230904 | 104700 | 1384294650 | 23650 | 23650 | 23700 | 23650 | 161 |
| 481 | 20230904 | 104600 | 1380482500 | 23700 | 23650 | 23700 | 23650 | 176 |
| 482 | 20230904 | 104500 | 1376319250 | 23650 | 23650 | 23700 | 23650 | 205 |
| 483 | 20230904 | 104400 | 1371469500 | 23650 | 23650 | 23700 | 23650 | 234 |
| 484 | 20230904 | 104300 | 1365927050 | 23650 | 23650 | 23700 | 23650 | 210 |
| 485 | 20230904 | 104200 | 1360956550 | 23650 | 23650 | 23700 | 23650 | 145 |
| 486 | 20230904 | 104100 | 1357523650 | 23650 | 23650 | 23700 | 23650 | 218 |
| 487 | 20230904 | 104000 | 1352366200 | 23700 | 23650 | 23700 | 23650 | 201 |
| 488 | 20230904 | 103900 | 1347608350 | 23700 | 23750 | 23750 | 23650 | 310 |
| 489 | 20230904 | 103800 | 1340262850 | 23700 | 23750 | 23750 | 23700 | 180 |
| 490 | 20230904 | 103700 | 1335995600 | 23750 | 23700 | 23750 | 23700 | 196 |
| 491 | 20230904 | 103600 | 1331346100 | 23750 | 23700 | 23750 | 23700 | 311 |
| 492 | 20230904 | 103500 | 1323973900 | 23750 | 23700 | 23750 | 23700 | 298 |
| 493 | 20230904 | 103400 | 1316907950 | 23750 | 23700 | 23750 | 23700 | 168 |
| 494 | 20230904 | 103300 | 1312921350 | 23700 | 23700 | 23750 | 23700 | 154 |
| 495 | 20230904 | 103200 | 1309267950 | 23700 | 23750 | 23750 | 23700 | 99 |
| 496 | 20230904 | 103100 | 1306921050 | 23700 | 23800 | 23800 | 23700 | 576 |
| 497 | 20230904 | 103000 | 1293244500 | 23750 | 23800 | 23800 | 23750 | 220 |
| 498 | 20230904 | 102900 | 1288015100 | 23800 | 23750 | 23800 | 23750 | 118 |
| 499 | 20230904 | 102800 | 1285211650 | 23750 | 23750 | 23800 | 23750 | 243 |
| 500 | 20230904 | 102700 | 1279439550 | 23800 | 23750 | 23800 | 23750 | 185 |
| 501 | 20230904 | 102600 | 1275043600 | 23800 | 23800 | 23800 | 23750 | 124 |
| 502 | 20230904 | 102500 | 1272095500 | 23800 | 23750 | 23800 | 23750 | 797 |
| 503 | 20230904 | 102400 | 1253135700 | 23750 | 23800 | 23800 | 23750 | 260 |
| 504 | 20230904 | 102300 | 1246959400 | 23750 | 23750 | 23800 | 23700 | 476 |
| 505 | 20230904 | 102200 | 1235649450 | 23750 | 23750 | 23800 | 23750 | 354 |
| 506 | 20230904 | 102100 | 1227241500 | 23750 | 23800 | 23800 | 23750 | 78 |
| 507 | 20230904 | 102000 | 1225388200 | 23800 | 23750 | 23800 | 23700 | 1518 |
| 508 | 20230904 | 101900 | 1189357050 | 23750 | 23700 | 23800 | 23700 | 1515 |
| 509 | 20230904 | 101800 | 1153408200 | 23700 | 23700 | 23750 | 23700 | 161 |
| 510 | 20230904 | 101700 | 1149591500 | 23750 | 23750 | 23750 | 23700 | 156 |
| 511 | 20230904 | 101600 | 1145893300 | 23700 | 23750 | 23750 | 23700 | 179 |
| 512 | 20230904 | 101500 | 1141645950 | 23750 | 23750 | 23750 | 23700 | 202 |
| 513 | 20230904 | 101400 | 1136857650 | 23700 | 23700 | 23750 | 23700 | 188 |
| 514 | 20230904 | 101300 | 1132401700 | 23700 | 23700 | 23750 | 23700 | 165 |
| 515 | 20230904 | 101200 | 1128486050 | 23700 | 23700 | 23750 | 23700 | 214 |
| 516 | 20230904 | 101100 | 1123412850 | 23700 | 23750 | 23750 | 23700 | 208 |
| 517 | 20230904 | 101000 | 1118482800 | 23700 | 23700 | 23750 | 23700 | 157 |
| 518 | 20230904 | 100900 | 1114758600 | 23700 | 23750 | 23750 | 23700 | 1316 |
| 519 | 20230904 | 100800 | 1083531200 | 23700 | 23700 | 23750 | 23650 | 1695 |
| 520 | 20230904 | 100700 | 1043363950 | 23650 | 23700 | 23700 | 23650 | 203 |
| 521 | 20230904 | 100600 | 1038562700 | 23700 | 23700 | 23700 | 23650 | 526 |
| 522 | 20230904 | 100500 | 1026117700 | 23650 | 23650 | 23700 | 23650 | 236 |
| 523 | 20230904 | 100400 | 1020535950 | 23650 | 23700 | 23700 | 23650 | 147 |
| 524 | 20230904 | 100300 | 1017058400 | 23650 | 23650 | 23700 | 23650 | 239 |
| 525 | 20230904 | 100200 | 1011401100 | 23700 | 23650 | 23700 | 23650 | 175 |
| 526 | 20230904 | 100100 | 1007261750 | 23700 | 23700 | 23700 | 23650 | 213 |
| 527 | 20230904 | 100000 | 1002219300 | 23700 | 23650 | 23700 | 23600 | 2304 |
| 528 | 20230904 | 095900 | 947731600 | 23700 | 23700 | 23700 | 23650 | 594 |
| 529 | 20230904 | 095800 | 933678400 | 23650 | 23700 | 23700 | 23650 | 316 |
| 530 | 20230904 | 095700 | 926200600 | 23650 | 23650 | 23700 | 23650 | 182 |
| 531 | 20230904 | 095600 | 921890750 | 23650 | 23700 | 23700 | 23650 | 159 |
| 532 | 20230904 | 095500 | 918124850 | 23700 | 23650 | 23700 | 23650 | 649 |
| 533 | 20230904 | 095400 | 902754400 | 23650 | 23650 | 23700 | 23650 | 117 |
| 534 | 20230904 | 095300 | 899985950 | 23700 | 23700 | 23700 | 23650 | 108 |
| 535 | 20230904 | 095200 | 897430750 | 23700 | 23800 | 23800 | 23650 | 2657 |
| 536 | 20230904 | 095100 | 834413350 | 23800 | 23800 | 23800 | 23750 | 167 |
| 537 | 20230904 | 095000 | 830446150 | 23800 | 23800 | 23800 | 23750 | 20 |
| 538 | 20230904 | 094900 | 829970350 | 23750 | 23750 | 23800 | 23750 | 148 |
| 539 | 20230904 | 094800 | 826450050 | 23750 | 23800 | 23850 | 23750 | 1419 |
| 540 | 20230904 | 094700 | 792677250 | 23850 | 23800 | 23850 | 23800 | 176 |
| 541 | 20230904 | 094600 | 788487750 | 23850 | 23850 | 23850 | 23800 | 94 |
| 542 | 20230904 | 094500 | 786246100 | 23800 | 23850 | 23850 | 23800 | 145 |
| 543 | 20230904 | 094400 | 782793800 | 23850 | 23800 | 23850 | 23800 | 277 |
| 544 | 20230904 | 094300 | 776200550 | 23800 | 23850 | 23850 | 23750 | 220 |
| 545 | 20230904 | 094200 | 770964350 | 23850 | 23800 | 23850 | 23750 | 456 |
| 546 | 20230904 | 094100 | 760114400 | 23800 | 23800 | 23800 | 23750 | 225 |
| 547 | 20230904 | 094000 | 754759950 | 23750 | 23800 | 23800 | 23750 | 438 |
| 548 | 20230904 | 093900 | 744342050 | 23800 | 23750 | 23800 | 23750 | 1300 |
| 549 | 20230904 | 093800 | 713466600 | 23750 | 23750 | 23750 | 23700 | 531 |
| 550 | 20230904 | 093700 | 700855800 | 23750 | 23750 | 23750 | 23700 | 16 |
| 551 | 20230904 | 093600 | 700475850 | 23750 | 23750 | 23750 | 23700 | 23 |
| 552 | 20230904 | 093500 | 699930100 | 23750 | 23750 | 23800 | 23750 | 283 |
| 553 | 20230904 | 093400 | 693208650 | 23750 | 23750 | 23750 | 23700 | 36 |
| 554 | 20230904 | 093300 | 692353950 | 23750 | 23700 | 23750 | 23700 | 82 |
| 555 | 20230904 | 093200 | 690407400 | 23700 | 23850 | 23900 | 23700 | 1637 |
| 556 | 20230904 | 093100 | 651513400 | 23850 | 23900 | 23900 | 23850 | 208 |
| 557 | 20230904 | 093000 | 646543000 | 23900 | 23850 | 23900 | 23800 | 979 |
| 558 | 20230904 | 092900 | 623184250 | 23850 | 23800 | 23850 | 23800 | 1306 |
| 559 | 20230904 | 092800 | 592046700 | 23800 | 23800 | 23850 | 23750 | 588 |
| 560 | 20230904 | 092700 | 578037050 | 23800 | 23850 | 23850 | 23750 | 675 |
| 561 | 20230904 | 092600 | 561968000 | 23850 | 23850 | 23850 | 23800 | 1024 |
| 562 | 20230904 | 092500 | 537555550 | 23850 | 23800 | 23850 | 23750 | 693 |
| 563 | 20230904 | 092400 | 521054400 | 23800 | 23800 | 23800 | 23800 | 352 |
| 564 | 20230904 | 092300 | 512676800 | 23800 | 23750 | 23800 | 23700 | 1207 |
| 565 | 20230904 | 092200 | 484005850 | 23750 | 23650 | 23750 | 23650 | 1570 |
| 566 | 20230904 | 092100 | 446767850 | 23700 | 23700 | 23700 | 23650 | 658 |
| 567 | 20230904 | 092000 | 431173300 | 23700 | 23650 | 23700 | 23650 | 857 |
| 568 | 20230904 | 091900 | 410885000 | 23600 | 23600 | 23650 | 23600 | 12 |
| 569 | 20230904 | 091800 | 410601300 | 23650 | 23500 | 23650 | 23500 | 5867 |
| 570 | 20230904 | 091700 | 272472200 | 23500 | 23500 | 23500 | 23500 | 14 |
| 571 | 20230904 | 091600 | 272143200 | 23450 | 23450 | 23500 | 23450 | 208 |
| 572 | 20230904 | 091500 | 267264750 | 23500 | 23450 | 23500 | 23450 | 5 |
| 573 | 20230904 | 091400 | 267147300 | 23500 | 23450 | 23500 | 23450 | 1040 |
| 574 | 20230904 | 091300 | 242709100 | 23500 | 23450 | 23500 | 23450 | 167 |
| 575 | 20230904 | 091200 | 238786650 | 23450 | 23450 | 23500 | 23450 | 125 |
| 576 | 20230904 | 091100 | 235855150 | 23400 | 23500 | 23500 | 23400 | 289 |
| 577 | 20230904 | 091000 | 229079000 | 23450 | 23450 | 23450 | 23400 | 1110 |
| 578 | 20230904 | 090900 | 203052750 | 23400 | 23450 | 23450 | 23400 | 40 |
| 579 | 20230904 | 090800 | 202115800 | 23400 | 23400 | 23400 | 23350 | 91 |
| 580 | 20230904 | 090700 | 199987250 | 23350 | 23300 | 23450 | 23300 | 2176 |
| 581 | 20230904 | 090600 | 149188050 | 23300 | 23300 | 23300 | 23250 | 103 |
| 582 | 20230904 | 090500 | 146790800 | 23250 | 23250 | 23300 | 23250 | 112 |
| 583 | 20230904 | 090400 | 144186450 | 23250 | 23250 | 23300 | 23250 | 725 |
| 584 | 20230904 | 090300 | 127329100 | 23300 | 23300 | 23300 | 23250 | 149 |
| 585 | 20230904 | 090200 | 123858800 | 23300 | 23300 | 23300 | 23200 | 1511 |
| 586 | 20230904 | 090100 | 88707550 | 23300 | 23350 | 23350 | 23250 | 2296 |
| 587 | 20230904 | 090000 | 35211800 | 23350 | 23350 | 23350 | 23350 | 1508 |