32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 3 | 20230908 | 184800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20230908 | 184700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20230908 | 184600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20230908 | 184500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20230908 | 184400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20230908 | 184300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20230908 | 184200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20230908 | 184100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20230908 | 184000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20230908 | 183900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20230908 | 183800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20230908 | 183700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20230908 | 183600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20230908 | 183500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20230908 | 183400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20230908 | 183300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20230908 | 183200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20230908 | 183100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20230908 | 183000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20230908 | 182900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20230908 | 182800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20230908 | 182700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20230908 | 182600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20230908 | 182500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20230908 | 182400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20230908 | 182300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20230908 | 182200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20230908 | 182100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20230908 | 182000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20230908 | 181900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 33 | 20230908 | 181800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20230908 | 181700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20230908 | 181600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20230908 | 181500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20230908 | 181400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20230908 | 181300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20230908 | 181200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20230908 | 181100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20230908 | 181000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20230908 | 180900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20230908 | 180800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20230908 | 180700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20230908 | 180600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20230908 | 180500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20230908 | 180400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20230908 | 180300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20230908 | 180200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20230908 | 180100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20230908 | 180000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20230908 | 175900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20230908 | 175800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20230908 | 175700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20230908 | 175600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20230908 | 175500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20230908 | 175400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20230908 | 175300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20230908 | 175200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20230908 | 175100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20230908 | 175000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20230908 | 174900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 63 | 20230908 | 174800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20230908 | 174700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20230908 | 174600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20230908 | 174500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20230908 | 174400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20230908 | 174300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20230908 | 174200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20230908 | 174100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20230908 | 174000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20230908 | 173900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20230908 | 173800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20230908 | 173700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20230908 | 173600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20230908 | 173500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20230908 | 173400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20230908 | 173300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20230908 | 173200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20230908 | 173100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20230908 | 173000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20230908 | 172900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20230908 | 172800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20230908 | 172700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20230908 | 172600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20230908 | 172500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20230908 | 172400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20230908 | 172300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20230908 | 172200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20230908 | 172100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20230908 | 172000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20230908 | 171900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 93 | 20230908 | 171800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20230908 | 171700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20230908 | 171600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20230908 | 171500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20230908 | 171400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20230908 | 171300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20230908 | 171200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20230908 | 171100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20230908 | 171000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20230908 | 170900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20230908 | 170800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20230908 | 170700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20230908 | 170600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20230908 | 170500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20230908 | 170400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20230908 | 170300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20230908 | 170200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20230908 | 170100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20230908 | 170000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20230908 | 165900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20230908 | 165800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20230908 | 165700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20230908 | 165600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20230908 | 165500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20230908 | 165400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20230908 | 165300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20230908 | 165200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20230908 | 165100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20230908 | 165000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20230908 | 164900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 123 | 20230908 | 164800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20230908 | 164700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20230908 | 164600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20230908 | 164500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20230908 | 164400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20230908 | 164300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20230908 | 164200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20230908 | 164100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20230908 | 164000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20230908 | 163900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20230908 | 163800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20230908 | 163700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20230908 | 163600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20230908 | 163500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20230908 | 163400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20230908 | 163300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20230908 | 163200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20230908 | 163100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20230908 | 163000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20230908 | 162900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20230908 | 162800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20230908 | 162700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20230908 | 162600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20230908 | 162500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20230908 | 162400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20230908 | 162300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20230908 | 162200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20230908 | 162100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20230908 | 162000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20230908 | 161900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 153 | 20230908 | 161800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20230908 | 161700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20230908 | 161600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20230908 | 161500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20230908 | 161400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20230908 | 161300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20230908 | 161200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20230908 | 161100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20230908 | 161000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20230908 | 160900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20230908 | 160800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20230908 | 160700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20230908 | 160600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20230908 | 160500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20230908 | 160400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20230908 | 160300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20230908 | 160200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20230908 | 160100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20230908 | 160000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20230908 | 155900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20230908 | 155800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20230908 | 155700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20230908 | 155600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20230908 | 155500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20230908 | 155400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20230908 | 155300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20230908 | 155200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20230908 | 155100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20230908 | 155000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20230908 | 154900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 183 | 20230908 | 154800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20230908 | 154700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20230908 | 154600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20230908 | 154500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20230908 | 154400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20230908 | 154300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20230908 | 154200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20230908 | 154100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20230908 | 154000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20230908 | 153900 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20230908 | 153800 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20230908 | 153700 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20230908 | 153600 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20230908 | 153500 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20230908 | 153400 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20230908 | 153300 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20230908 | 153200 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20230908 | 153100 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20230908 | 153000 | 14662407100 | 24300 | 24300 | 24300 | 24300 | 17576 |
| 202 | 20230908 | 152900 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20230908 | 152800 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20230908 | 152700 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20230908 | 152600 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20230908 | 152500 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20230908 | 152400 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20230908 | 152300 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20230908 | 152200 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20230908 | 152100 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20230908 | 152000 | 14235310300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20230908 | 151900 | 14235310300 | 24300 | 24400 | 24400 | 24300 | 2302 |
| 213 | 20230908 | 151800 | 14179251300 | 24400 | 24400 | 24400 | 24350 | 1097 |
| 214 | 20230908 | 151700 | 14152499200 | 24400 | 24400 | 24400 | 24350 | 2001 |
| 215 | 20230908 | 151600 | 14103717050 | 24400 | 24400 | 24400 | 24350 | 3379 |
| 216 | 20230908 | 151500 | 14021328550 | 24400 | 24400 | 24400 | 24350 | 1150 |
| 217 | 20230908 | 151400 | 13993280150 | 24400 | 24400 | 24400 | 24350 | 2090 |
| 218 | 20230908 | 151300 | 13942294850 | 24400 | 24350 | 24400 | 24300 | 5169 |
| 219 | 20230908 | 151200 | 13816441450 | 24300 | 24300 | 24350 | 24300 | 637 |
| 220 | 20230908 | 151100 | 13800941800 | 24350 | 24350 | 24350 | 24300 | 448 |
| 221 | 20230908 | 151000 | 13790034100 | 24350 | 24350 | 24350 | 24300 | 626 |
| 222 | 20230908 | 150900 | 13774792450 | 24350 | 24300 | 24350 | 24300 | 443 |
| 223 | 20230908 | 150800 | 13764014600 | 24300 | 24300 | 24350 | 24300 | 694 |
| 224 | 20230908 | 150700 | 13747143450 | 24350 | 24300 | 24350 | 24300 | 339 |
| 225 | 20230908 | 150600 | 13738894550 | 24300 | 24300 | 24350 | 24300 | 1014 |
| 226 | 20230908 | 150500 | 13714230250 | 24300 | 24350 | 24350 | 24300 | 627 |
| 227 | 20230908 | 150400 | 13698989600 | 24350 | 24350 | 24350 | 24300 | 692 |
| 228 | 20230908 | 150300 | 13682151150 | 24350 | 24350 | 24350 | 24300 | 935 |
| 229 | 20230908 | 150200 | 13659424950 | 24350 | 24300 | 24350 | 24300 | 378 |
| 230 | 20230908 | 150100 | 13650221200 | 24300 | 24350 | 24350 | 24300 | 377 |
| 231 | 20230908 | 150000 | 13641044550 | 24350 | 24300 | 24350 | 24300 | 245 |
| 232 | 20230908 | 145900 | 13635080000 | 24350 | 24250 | 24350 | 24250 | 3994 |
| 233 | 20230908 | 145800 | 13538016300 | 24250 | 24250 | 24300 | 24250 | 230 |
| 234 | 20230908 | 145700 | 13532432100 | 24250 | 24300 | 24300 | 24250 | 800 |
| 235 | 20230908 | 145600 | 13513010100 | 24300 | 24300 | 24300 | 24250 | 256 |
| 236 | 20230908 | 145500 | 13506793850 | 24250 | 24300 | 24300 | 24250 | 717 |
| 237 | 20230908 | 145400 | 13489377100 | 24300 | 24250 | 24300 | 24250 | 302 |
| 238 | 20230908 | 145300 | 13482046500 | 24300 | 24250 | 24300 | 24200 | 1562 |
| 239 | 20230908 | 145200 | 13444164050 | 24200 | 24200 | 24250 | 24200 | 859 |
| 240 | 20230908 | 145100 | 13423341200 | 24200 | 24250 | 24300 | 24200 | 3161 |
| 241 | 20230908 | 145000 | 13346668600 | 24250 | 24250 | 24300 | 24250 | 527 |
| 242 | 20230908 | 144900 | 13333882700 | 24300 | 24300 | 24300 | 24250 | 508 |
| 243 | 20230908 | 144800 | 13321552550 | 24300 | 24250 | 24300 | 24250 | 269 |
| 244 | 20230908 | 144700 | 13315022650 | 24300 | 24300 | 24300 | 24250 | 843 |
| 245 | 20230908 | 144600 | 13294559150 | 24250 | 24350 | 24400 | 24250 | 2253 |
| 246 | 20230908 | 144500 | 13239768650 | 24350 | 24350 | 24400 | 24350 | 1982 |
| 247 | 20230908 | 144400 | 13191498400 | 24350 | 24400 | 24400 | 24350 | 257 |
| 248 | 20230908 | 144300 | 13185232350 | 24400 | 24350 | 24400 | 24300 | 2632 |
| 249 | 20230908 | 144200 | 13121138350 | 24350 | 24200 | 24350 | 24200 | 12015 |
| 250 | 20230908 | 144100 | 12829156400 | 24200 | 24250 | 24300 | 24200 | 2935 |
| 251 | 20230908 | 144000 | 12758033750 | 24300 | 24300 | 24300 | 24250 | 451 |
| 252 | 20230908 | 143900 | 12747086400 | 24300 | 24300 | 24300 | 24250 | 3083 |
| 253 | 20230908 | 143800 | 12672201550 | 24300 | 24300 | 24300 | 24250 | 321 |
| 254 | 20230908 | 143700 | 12664402000 | 24300 | 24250 | 24300 | 24250 | 414 |
| 255 | 20230908 | 143600 | 12654349450 | 24250 | 24250 | 24300 | 24250 | 413 |
| 256 | 20230908 | 143500 | 12644321850 | 24300 | 24300 | 24300 | 24250 | 1014 |
| 257 | 20230908 | 143400 | 12619701400 | 24300 | 24250 | 24300 | 24250 | 1514 |
| 258 | 20230908 | 143300 | 12582979450 | 24250 | 24300 | 24300 | 24200 | 2793 |
| 259 | 20230908 | 143200 | 12515287500 | 24250 | 24250 | 24300 | 24250 | 1781 |
| 260 | 20230908 | 143100 | 12472068250 | 24300 | 24300 | 24300 | 24250 | 292 |
| 261 | 20230908 | 143000 | 12464975150 | 24300 | 24250 | 24300 | 24250 | 640 |
| 262 | 20230908 | 142900 | 12449425800 | 24250 | 24250 | 24300 | 24250 | 522 |
| 263 | 20230908 | 142800 | 12436748750 | 24250 | 24250 | 24250 | 24200 | 6172 |
| 264 | 20230908 | 142700 | 12287110600 | 24200 | 24200 | 24250 | 24150 | 3298 |
| 265 | 20230908 | 142600 | 12207348300 | 24250 | 24200 | 24250 | 24200 | 767 |
| 266 | 20230908 | 142500 | 12188755650 | 24200 | 24200 | 24250 | 24200 | 315 |
| 267 | 20230908 | 142400 | 12181120500 | 24200 | 24150 | 24250 | 24150 | 3945 |
| 268 | 20230908 | 142300 | 12085621800 | 24150 | 24200 | 24250 | 24150 | 1250 |
| 269 | 20230908 | 142200 | 12055369700 | 24200 | 24200 | 24250 | 24150 | 1250 |
| 270 | 20230908 | 142100 | 12025122650 | 24200 | 24100 | 24200 | 24050 | 14720 |
| 271 | 20230908 | 142000 | 11669315600 | 24100 | 24150 | 24150 | 24100 | 421 |
| 272 | 20230908 | 141900 | 11659160750 | 24150 | 24100 | 24150 | 24100 | 213 |
| 273 | 20230908 | 141800 | 11654023900 | 24100 | 24100 | 24150 | 24100 | 505 |
| 274 | 20230908 | 141700 | 11641833950 | 24150 | 24100 | 24150 | 24100 | 311 |
| 275 | 20230908 | 141600 | 11634332250 | 24100 | 24150 | 24150 | 24100 | 568 |
| 276 | 20230908 | 141500 | 11620624050 | 24100 | 24100 | 24150 | 24050 | 2652 |
| 277 | 20230908 | 141400 | 11556698500 | 24050 | 24100 | 24100 | 24050 | 1696 |
| 278 | 20230908 | 141300 | 11515905000 | 24100 | 24100 | 24100 | 24050 | 688 |
| 279 | 20230908 | 141200 | 11499330950 | 24100 | 24100 | 24100 | 24050 | 241 |
| 280 | 20230908 | 141100 | 11493524950 | 24050 | 24100 | 24100 | 24050 | 573 |
| 281 | 20230908 | 141000 | 11479731800 | 24050 | 24050 | 24100 | 24050 | 2301 |
| 282 | 20230908 | 140900 | 11424324750 | 24000 | 24050 | 24050 | 24000 | 1834 |
| 283 | 20230908 | 140800 | 11380222250 | 24000 | 24000 | 24050 | 24000 | 255 |
| 284 | 20230908 | 140700 | 11374099100 | 24050 | 24000 | 24050 | 24000 | 406 |
| 285 | 20230908 | 140600 | 11364346100 | 24000 | 24050 | 24050 | 24000 | 813 |
| 286 | 20230908 | 140500 | 11344828250 | 24050 | 24050 | 24050 | 23950 | 792 |
| 287 | 20230908 | 140400 | 11325802150 | 24000 | 24000 | 24050 | 23950 | 775 |
| 288 | 20230908 | 140300 | 11307208800 | 24000 | 24000 | 24050 | 24000 | 505 |
| 289 | 20230908 | 140200 | 11295083700 | 24050 | 24050 | 24050 | 24000 | 404 |
| 290 | 20230908 | 140100 | 11285373900 | 24000 | 24050 | 24050 | 24000 | 497 |
| 291 | 20230908 | 140000 | 11273424200 | 24000 | 23950 | 24050 | 23950 | 1214 |
| 292 | 20230908 | 135900 | 11244287250 | 23950 | 24000 | 24050 | 23950 | 242 |
| 293 | 20230908 | 135800 | 11238480150 | 24000 | 24000 | 24050 | 23950 | 608 |
| 294 | 20230908 | 135700 | 11223889100 | 24000 | 23950 | 24050 | 23950 | 1651 |
| 295 | 20230908 | 135600 | 11184267200 | 23950 | 23950 | 24000 | 23950 | 299 |
| 296 | 20230908 | 135500 | 11177096600 | 24000 | 23950 | 24000 | 23950 | 250 |
| 297 | 20230908 | 135400 | 11171101250 | 23950 | 24000 | 24000 | 23950 | 947 |
| 298 | 20230908 | 135300 | 11148401400 | 24000 | 23950 | 24000 | 23950 | 386 |
| 299 | 20230908 | 135200 | 11139145750 | 23950 | 24050 | 24050 | 23950 | 311 |
| 300 | 20230908 | 135100 | 11131677500 | 24000 | 24000 | 24050 | 24000 | 957 |
| 301 | 20230908 | 135000 | 11108703050 | 24050 | 24000 | 24050 | 24000 | 570 |
| 302 | 20230908 | 134900 | 11094997250 | 24000 | 24000 | 24050 | 24000 | 684 |
| 303 | 20230908 | 134800 | 11078574500 | 24000 | 24000 | 24050 | 24000 | 425 |
| 304 | 20230908 | 134700 | 11068371100 | 24050 | 24000 | 24050 | 24000 | 1504 |
| 305 | 20230908 | 134600 | 11032263500 | 24050 | 24050 | 24050 | 24000 | 508 |
| 306 | 20230908 | 134500 | 11020050450 | 24000 | 24050 | 24050 | 24000 | 728 |
| 307 | 20230908 | 134400 | 11002546950 | 24050 | 24050 | 24100 | 24000 | 538 |
| 308 | 20230908 | 134300 | 10989608550 | 24050 | 24100 | 24100 | 24050 | 470 |
| 309 | 20230908 | 134200 | 10978296900 | 24050 | 24050 | 24100 | 24050 | 539 |
| 310 | 20230908 | 134100 | 10965314500 | 24100 | 24050 | 24100 | 24050 | 173 |
| 311 | 20230908 | 134000 | 10961147450 | 24050 | 24050 | 24100 | 24050 | 426 |
| 312 | 20230908 | 133900 | 10950892650 | 24050 | 24050 | 24100 | 24000 | 1733 |
| 313 | 20230908 | 133800 | 10909211800 | 24000 | 24050 | 24050 | 24000 | 640 |
| 314 | 20230908 | 133700 | 10893824300 | 24000 | 24100 | 24100 | 24000 | 1984 |
| 315 | 20230908 | 133600 | 10846085250 | 24100 | 24050 | 24100 | 24050 | 896 |
| 316 | 20230908 | 133500 | 10824497000 | 24050 | 24100 | 24100 | 24050 | 751 |
| 317 | 20230908 | 133400 | 10806410000 | 24050 | 24050 | 24100 | 24050 | 339 |
| 318 | 20230908 | 133300 | 10798245150 | 24050 | 24100 | 24100 | 24050 | 91 |
| 319 | 20230908 | 133200 | 10796053450 | 24050 | 24100 | 24100 | 24050 | 365 |
| 320 | 20230908 | 133100 | 10787258700 | 24050 | 24050 | 24100 | 24050 | 1091 |
| 321 | 20230908 | 133000 | 10760971200 | 24100 | 24050 | 24100 | 24050 | 764 |
| 322 | 20230908 | 132900 | 10742590000 | 24100 | 24050 | 24100 | 24050 | 291 |
| 323 | 20230908 | 132800 | 10735585150 | 24050 | 24050 | 24100 | 24050 | 495 |
| 324 | 20230908 | 132700 | 10723673500 | 24050 | 24050 | 24100 | 24050 | 710 |
| 325 | 20230908 | 132600 | 10706566700 | 24050 | 24050 | 24100 | 24050 | 233 |
| 326 | 20230908 | 132500 | 10700957200 | 24050 | 24100 | 24100 | 24050 | 773 |
| 327 | 20230908 | 132400 | 10682333350 | 24100 | 24050 | 24100 | 24050 | 969 |
| 328 | 20230908 | 132300 | 10658984150 | 24050 | 24050 | 24150 | 24050 | 2512 |
| 329 | 20230908 | 132200 | 10598448250 | 24050 | 24050 | 24100 | 24050 | 1046 |
| 330 | 20230908 | 132100 | 10573240400 | 24100 | 24050 | 24100 | 24050 | 215 |
| 331 | 20230908 | 132000 | 10568060500 | 24100 | 24100 | 24100 | 24050 | 223 |
| 332 | 20230908 | 131900 | 10562690100 | 24100 | 24050 | 24100 | 24000 | 793 |
| 333 | 20230908 | 131800 | 10543618700 | 24050 | 24050 | 24050 | 24000 | 541 |
| 334 | 20230908 | 131700 | 10530615700 | 24050 | 24050 | 24050 | 24000 | 295 |
| 335 | 20230908 | 131600 | 10523521950 | 24000 | 24000 | 24050 | 23950 | 1536 |
| 336 | 20230908 | 131500 | 10486610550 | 24000 | 23950 | 24050 | 23950 | 818 |
| 337 | 20230908 | 131400 | 10466979600 | 23950 | 24000 | 24050 | 23950 | 2090 |
| 338 | 20230908 | 131300 | 10416812150 | 24000 | 24050 | 24050 | 24000 | 133 |
| 339 | 20230908 | 131200 | 10413615150 | 24050 | 24000 | 24050 | 24000 | 378 |
| 340 | 20230908 | 131100 | 10404528700 | 24050 | 24050 | 24050 | 24000 | 577 |
| 341 | 20230908 | 131000 | 10390654250 | 24050 | 24000 | 24050 | 23950 | 469 |
| 342 | 20230908 | 130900 | 10379397500 | 24000 | 24000 | 24000 | 23950 | 862 |
| 343 | 20230908 | 130800 | 10358713800 | 24000 | 24000 | 24050 | 23950 | 1099 |
| 344 | 20230908 | 130700 | 10332342100 | 24000 | 24000 | 24000 | 23950 | 365 |
| 345 | 20230908 | 130600 | 10323586450 | 23950 | 23950 | 24000 | 23950 | 478 |
| 346 | 20230908 | 130500 | 10312131250 | 24000 | 23950 | 24000 | 23950 | 361 |
| 347 | 20230908 | 130400 | 10303472750 | 23950 | 23950 | 24000 | 23950 | 1275 |
| 348 | 20230908 | 130300 | 10272913400 | 23950 | 23950 | 24000 | 23950 | 286 |
| 349 | 20230908 | 130200 | 10266054650 | 24000 | 23950 | 24000 | 23950 | 186 |
| 350 | 20230908 | 130100 | 10261595450 | 23950 | 24000 | 24050 | 23950 | 511 |
| 351 | 20230908 | 130000 | 10249315250 | 24000 | 24050 | 24050 | 23950 | 2019 |
| 352 | 20230908 | 125900 | 10200862200 | 24050 | 24100 | 24100 | 24000 | 702 |
| 353 | 20230908 | 125800 | 10184005150 | 24050 | 24100 | 24100 | 24050 | 2232 |
| 354 | 20230908 | 125700 | 10130319500 | 24050 | 24100 | 24100 | 24050 | 191 |
| 355 | 20230908 | 125600 | 10125717800 | 24050 | 24150 | 24200 | 24050 | 4076 |
| 356 | 20230908 | 125500 | 10027374200 | 24200 | 24200 | 24200 | 24150 | 368 |
| 357 | 20230908 | 125400 | 10018474300 | 24150 | 24150 | 24200 | 24150 | 284 |
| 358 | 20230908 | 125300 | 10011610550 | 24150 | 24200 | 24200 | 24150 | 923 |
| 359 | 20230908 | 125200 | 9989298500 | 24200 | 24150 | 24200 | 24100 | 1418 |
| 360 | 20230908 | 125100 | 9955058000 | 24150 | 24150 | 24150 | 24100 | 235 |
| 361 | 20230908 | 125000 | 9949384000 | 24150 | 24100 | 24150 | 24100 | 600 |
| 362 | 20230908 | 124900 | 9934898400 | 24150 | 24100 | 24150 | 24100 | 601 |
| 363 | 20230908 | 124800 | 9920385500 | 24100 | 24150 | 24150 | 24100 | 118 |
| 364 | 20230908 | 124700 | 9917538400 | 24150 | 24100 | 24150 | 24100 | 322 |
| 365 | 20230908 | 124600 | 9909771750 | 24100 | 24150 | 24150 | 24100 | 393 |
| 366 | 20230908 | 124500 | 9900294650 | 24100 | 24100 | 24150 | 24050 | 1221 |
| 367 | 20230908 | 124400 | 9870866300 | 24100 | 24050 | 24100 | 24050 | 454 |
| 368 | 20230908 | 124300 | 9859931950 | 24050 | 24100 | 24150 | 24050 | 502 |
| 369 | 20230908 | 124200 | 9847836750 | 24150 | 24100 | 24150 | 24100 | 728 |
| 370 | 20230908 | 124100 | 9830257350 | 24100 | 24100 | 24150 | 24100 | 664 |
| 371 | 20230908 | 124000 | 9814235800 | 24100 | 24150 | 24200 | 24100 | 475 |
| 372 | 20230908 | 123900 | 9802760000 | 24150 | 24100 | 24200 | 24100 | 1546 |
| 373 | 20230908 | 123800 | 9765408400 | 24150 | 24150 | 24200 | 24100 | 1198 |
| 374 | 20230908 | 123700 | 9736475050 | 24100 | 24100 | 24150 | 24100 | 847 |
| 375 | 20230908 | 123600 | 9716056050 | 24100 | 24150 | 24150 | 24100 | 1328 |
| 376 | 20230908 | 123500 | 9684042200 | 24150 | 24150 | 24150 | 24100 | 417 |
| 377 | 20230908 | 123400 | 9673973900 | 24150 | 24100 | 24200 | 24100 | 493 |
| 378 | 20230908 | 123300 | 9662060000 | 24100 | 24050 | 24150 | 24050 | 2042 |
| 379 | 20230908 | 123200 | 9612857650 | 24150 | 24150 | 24200 | 24050 | 1751 |
| 380 | 20230908 | 123100 | 9570587350 | 24150 | 24150 | 24200 | 24150 | 1098 |
| 381 | 20230908 | 123000 | 9544021300 | 24200 | 24200 | 24200 | 24150 | 7661 |
| 382 | 20230908 | 122900 | 9358633100 | 24200 | 24050 | 24200 | 24050 | 7817 |
| 383 | 20230908 | 122800 | 9170079250 | 24050 | 24050 | 24100 | 24050 | 156 |
| 384 | 20230908 | 122700 | 9166324400 | 24050 | 24000 | 24100 | 24000 | 2729 |
| 385 | 20230908 | 122600 | 9100691150 | 24050 | 24000 | 24050 | 24000 | 4300 |
| 386 | 20230908 | 122500 | 8997483400 | 23950 | 23950 | 24000 | 23950 | 661 |
| 387 | 20230908 | 122400 | 8981632100 | 24000 | 24000 | 24000 | 23950 | 1169 |
| 388 | 20230908 | 122300 | 8953586700 | 24000 | 23950 | 24000 | 23950 | 343 |
| 389 | 20230908 | 122200 | 8945367350 | 23950 | 24000 | 24000 | 23950 | 816 |
| 390 | 20230908 | 122100 | 8925803000 | 23950 | 24000 | 24000 | 23950 | 425 |
| 391 | 20230908 | 122000 | 8915619950 | 24000 | 24000 | 24050 | 23950 | 1121 |
| 392 | 20230908 | 121900 | 8888714000 | 24050 | 24000 | 24050 | 23950 | 724 |
| 393 | 20230908 | 121800 | 8871336200 | 24000 | 24000 | 24050 | 23950 | 159 |
| 394 | 20230908 | 121700 | 8867521000 | 24000 | 24050 | 24050 | 23950 | 814 |
| 395 | 20230908 | 121600 | 8848011450 | 24050 | 23950 | 24050 | 23950 | 1017 |
| 396 | 20230908 | 121500 | 8823600400 | 23950 | 23950 | 24000 | 23950 | 744 |
| 397 | 20230908 | 121400 | 8805745700 | 23950 | 24000 | 24000 | 23950 | 520 |
| 398 | 20230908 | 121300 | 8793269400 | 23950 | 23900 | 24000 | 23900 | 955 |
| 399 | 20230908 | 121200 | 8770400550 | 23950 | 23900 | 23950 | 23900 | 684 |
| 400 | 20230908 | 121100 | 8754024350 | 23900 | 23950 | 23950 | 23900 | 865 |
| 401 | 20230908 | 121000 | 8733312100 | 23950 | 23950 | 24000 | 23900 | 2084 |
| 402 | 20230908 | 120900 | 8683399950 | 23950 | 24000 | 24000 | 23950 | 444 |
| 403 | 20230908 | 120800 | 8672746800 | 24000 | 23950 | 24000 | 23950 | 2253 |
| 404 | 20230908 | 120700 | 8618758100 | 24000 | 24050 | 24050 | 23950 | 565 |
| 405 | 20230908 | 120600 | 8605178900 | 23950 | 24100 | 24100 | 23950 | 1205 |
| 406 | 20230908 | 120500 | 8576247700 | 24100 | 24050 | 24100 | 24000 | 1581 |
| 407 | 20230908 | 120400 | 8538232600 | 24050 | 24100 | 24100 | 24050 | 776 |
| 408 | 20230908 | 120300 | 8519543050 | 24050 | 24100 | 24150 | 24050 | 786 |
| 409 | 20230908 | 120200 | 8500581200 | 24100 | 24100 | 24150 | 24050 | 2896 |
| 410 | 20230908 | 120100 | 8430786000 | 24100 | 24100 | 24100 | 24050 | 492 |
| 411 | 20230908 | 120000 | 8418937050 | 24050 | 24050 | 24100 | 24000 | 1657 |
| 412 | 20230908 | 115900 | 8379109100 | 24050 | 24100 | 24100 | 24050 | 2121 |
| 413 | 20230908 | 115800 | 8328068800 | 24050 | 24050 | 24100 | 24050 | 525 |
| 414 | 20230908 | 115700 | 8315429100 | 24100 | 24100 | 24150 | 24050 | 2698 |
| 415 | 20230908 | 115600 | 8250424450 | 24150 | 24050 | 24150 | 24050 | 2369 |
| 416 | 20230908 | 115500 | 8193337550 | 24100 | 24100 | 24150 | 24050 | 5064 |
| 417 | 20230908 | 115400 | 8071204100 | 24100 | 23950 | 24100 | 23950 | 41218 |
| 418 | 20230908 | 115300 | 7081606600 | 24000 | 23900 | 24000 | 23900 | 24544 |
| 419 | 20230908 | 115200 | 6494384900 | 23850 | 23850 | 23900 | 23850 | 460 |
| 420 | 20230908 | 115100 | 6483397350 | 23900 | 23850 | 23900 | 23850 | 1136 |
| 421 | 20230908 | 115000 | 6456271850 | 23850 | 23850 | 23900 | 23850 | 395 |
| 422 | 20230908 | 114900 | 6446846650 | 23900 | 23850 | 23900 | 23850 | 285 |
| 423 | 20230908 | 114800 | 6440042350 | 23900 | 23900 | 23900 | 23850 | 311 |
| 424 | 20230908 | 114700 | 6432613400 | 23900 | 23900 | 23900 | 23850 | 423 |
| 425 | 20230908 | 114600 | 6422504900 | 23900 | 23900 | 23950 | 23850 | 911 |
| 426 | 20230908 | 114500 | 6400728350 | 23900 | 23950 | 23950 | 23900 | 93 |
| 427 | 20230908 | 114400 | 6398502700 | 23950 | 23900 | 23950 | 23850 | 2040 |
| 428 | 20230908 | 114300 | 6349728000 | 23900 | 23850 | 23900 | 23850 | 1017 |
| 429 | 20230908 | 114200 | 6325465850 | 23900 | 23850 | 23900 | 23850 | 29 |
| 430 | 20230908 | 114100 | 6324773200 | 23900 | 23850 | 23900 | 23850 | 231 |
| 431 | 20230908 | 114000 | 6319257150 | 23900 | 23900 | 23950 | 23850 | 1107 |
| 432 | 20230908 | 113900 | 6292798400 | 23900 | 23950 | 23950 | 23850 | 2221 |
| 433 | 20230908 | 113800 | 6239714900 | 23900 | 23950 | 23950 | 23900 | 1184 |
| 434 | 20230908 | 113700 | 6211412200 | 23950 | 23950 | 23950 | 23900 | 864 |
| 435 | 20230908 | 113600 | 6190732450 | 23950 | 23900 | 23950 | 23900 | 808 |
| 436 | 20230908 | 113500 | 6171398850 | 23900 | 23900 | 23950 | 23900 | 605 |
| 437 | 20230908 | 113400 | 6156936800 | 23900 | 23950 | 23950 | 23900 | 196 |
| 438 | 20230908 | 113300 | 6152243400 | 23900 | 23950 | 23950 | 23900 | 1259 |
| 439 | 20230908 | 113200 | 6122114600 | 23950 | 23900 | 23950 | 23900 | 1030 |
| 440 | 20230908 | 113100 | 6097471750 | 23900 | 23900 | 23950 | 23900 | 361 |
| 441 | 20230908 | 113000 | 6088836850 | 23950 | 23950 | 23950 | 23900 | 715 |
| 442 | 20230908 | 112900 | 6071743150 | 23950 | 23900 | 23950 | 23900 | 1292 |
| 443 | 20230908 | 112800 | 6040833200 | 23900 | 23800 | 23950 | 23800 | 16330 |
| 444 | 20230908 | 112700 | 5650918550 | 23850 | 23800 | 23850 | 23800 | 1485 |
| 445 | 20230908 | 112600 | 5615502450 | 23800 | 23800 | 23850 | 23800 | 442 |
| 446 | 20230908 | 112500 | 5604971250 | 23850 | 23850 | 23850 | 23800 | 1761 |
| 447 | 20230908 | 112400 | 5562990900 | 23850 | 23800 | 23850 | 23800 | 184 |
| 448 | 20230908 | 112300 | 5558607000 | 23850 | 23800 | 23850 | 23800 | 869 |
| 449 | 20230908 | 112200 | 5537916150 | 23850 | 23750 | 23850 | 23750 | 1671 |
| 450 | 20230908 | 112100 | 5498131400 | 23800 | 23700 | 23800 | 23700 | 2913 |
| 451 | 20230908 | 112000 | 5428873500 | 23750 | 23700 | 23750 | 23700 | 172 |
| 452 | 20230908 | 111900 | 5424789100 | 23700 | 23700 | 23750 | 23700 | 250 |
| 453 | 20230908 | 111800 | 5418855400 | 23750 | 23700 | 23750 | 23700 | 170 |
| 454 | 20230908 | 111700 | 5414818200 | 23750 | 23750 | 23800 | 23700 | 635 |
| 455 | 20230908 | 111600 | 5399739450 | 23750 | 23800 | 23800 | 23750 | 1973 |
| 456 | 20230908 | 111500 | 5352857200 | 23800 | 23800 | 23800 | 23750 | 264 |
| 457 | 20230908 | 111400 | 5346577650 | 23750 | 23750 | 23750 | 23700 | 1163 |
| 458 | 20230908 | 111300 | 5318956850 | 23700 | 23700 | 23700 | 23650 | 1798 |
| 459 | 20230908 | 111200 | 5276347800 | 23650 | 23700 | 23700 | 23650 | 388 |
| 460 | 20230908 | 111100 | 5267167650 | 23700 | 23650 | 23700 | 23600 | 397 |
| 461 | 20230908 | 111000 | 5257775600 | 23700 | 23700 | 23700 | 23650 | 37 |
| 462 | 20230908 | 110900 | 5256899000 | 23700 | 23650 | 23700 | 23650 | 504 |
| 463 | 20230908 | 110800 | 5244955600 | 23600 | 23650 | 23700 | 23600 | 150 |
| 464 | 20230908 | 110700 | 5241405700 | 23700 | 23700 | 23700 | 23650 | 195 |
| 465 | 20230908 | 110600 | 5236790750 | 23700 | 23600 | 23700 | 23600 | 496 |
| 466 | 20230908 | 110500 | 5225047700 | 23600 | 23700 | 23700 | 23600 | 679 |
| 467 | 20230908 | 110400 | 5208988600 | 23700 | 23700 | 23700 | 23650 | 796 |
| 468 | 20230908 | 110300 | 5190159400 | 23650 | 23700 | 23700 | 23650 | 230 |
| 469 | 20230908 | 110200 | 5184714900 | 23650 | 23700 | 23700 | 23650 | 470 |
| 470 | 20230908 | 110100 | 5173579500 | 23700 | 23650 | 23700 | 23650 | 218 |
| 471 | 20230908 | 110000 | 5168417100 | 23700 | 23650 | 23700 | 23650 | 236 |
| 472 | 20230908 | 105900 | 5162827400 | 23700 | 23650 | 23700 | 23650 | 303 |
| 473 | 20230908 | 105800 | 5155646700 | 23700 | 23650 | 23700 | 23650 | 610 |
| 474 | 20230908 | 105700 | 5141191000 | 23700 | 23650 | 23700 | 23650 | 312 |
| 475 | 20230908 | 105600 | 5133802200 | 23700 | 23700 | 23700 | 23650 | 125 |
| 476 | 20230908 | 105500 | 5130840200 | 23650 | 23650 | 23650 | 23600 | 724 |
| 477 | 20230908 | 105400 | 5113721200 | 23650 | 23650 | 23650 | 23600 | 496 |
| 478 | 20230908 | 105300 | 5101991600 | 23600 | 23600 | 23650 | 23600 | 403 |
| 479 | 20230908 | 105200 | 5092474400 | 23600 | 23650 | 23650 | 23600 | 120 |
| 480 | 20230908 | 105100 | 5089638800 | 23600 | 23600 | 23650 | 23600 | 222 |
| 481 | 20230908 | 105000 | 5084392600 | 23650 | 23650 | 23650 | 23600 | 520 |
| 482 | 20230908 | 104900 | 5072094900 | 23650 | 23600 | 23650 | 23600 | 645 |
| 483 | 20230908 | 104800 | 5056853750 | 23600 | 23650 | 23650 | 23600 | 181 |
| 484 | 20230908 | 104700 | 5052575100 | 23600 | 23700 | 23700 | 23600 | 1859 |
| 485 | 20230908 | 104600 | 5008586250 | 23650 | 23700 | 23700 | 23650 | 430 |
| 486 | 20230908 | 104500 | 4998399150 | 23650 | 23700 | 23700 | 23650 | 108 |
| 487 | 20230908 | 104400 | 4995839850 | 23700 | 23700 | 23700 | 23650 | 893 |
| 488 | 20230908 | 104300 | 4974681600 | 23700 | 23700 | 23750 | 23650 | 1382 |
| 489 | 20230908 | 104200 | 4941926700 | 23700 | 23750 | 23750 | 23700 | 1486 |
| 490 | 20230908 | 104100 | 4906697900 | 23750 | 23750 | 23750 | 23700 | 206 |
| 491 | 20230908 | 104000 | 4901808600 | 23750 | 23750 | 23800 | 23700 | 468 |
| 492 | 20230908 | 103900 | 4890703750 | 23750 | 23850 | 23850 | 23750 | 5497 |
| 493 | 20230908 | 103800 | 4759989450 | 23850 | 23850 | 23850 | 23800 | 425 |
| 494 | 20230908 | 103700 | 4749866700 | 23850 | 23850 | 23850 | 23800 | 803 |
| 495 | 20230908 | 103600 | 4730726800 | 23850 | 23850 | 23850 | 23800 | 170 |
| 496 | 20230908 | 103500 | 4726672700 | 23850 | 23750 | 23850 | 23750 | 4737 |
| 497 | 20230908 | 103400 | 4613901000 | 23800 | 23750 | 23800 | 23750 | 256 |
| 498 | 20230908 | 103300 | 4607816250 | 23800 | 23800 | 23800 | 23750 | 191 |
| 499 | 20230908 | 103200 | 4603276950 | 23800 | 23750 | 23800 | 23750 | 406 |
| 500 | 20230908 | 103100 | 4593628650 | 23800 | 23750 | 23800 | 23750 | 1039 |
| 501 | 20230908 | 103000 | 4568928800 | 23750 | 23750 | 23800 | 23750 | 835 |
| 502 | 20230908 | 102900 | 4549092450 | 23800 | 23800 | 23800 | 23750 | 705 |
| 503 | 20230908 | 102800 | 4532343650 | 23800 | 23800 | 23800 | 23700 | 1923 |
| 504 | 20230908 | 102700 | 4486652250 | 23800 | 23750 | 23800 | 23700 | 2445 |
| 505 | 20230908 | 102600 | 4428633150 | 23750 | 23800 | 23800 | 23700 | 2537 |
| 506 | 20230908 | 102500 | 4368374950 | 23750 | 23800 | 23800 | 23750 | 92 |
| 507 | 20230908 | 102400 | 4366185600 | 23850 | 23850 | 23900 | 23750 | 4805 |
| 508 | 20230908 | 102300 | 4251577350 | 23850 | 23800 | 23850 | 23800 | 7368 |
| 509 | 20230908 | 102200 | 4075929500 | 23800 | 23850 | 23850 | 23800 | 2049 |
| 510 | 20230908 | 102100 | 4027160500 | 23850 | 23750 | 23850 | 23750 | 8243 |
| 511 | 20230908 | 102000 | 3831046600 | 23750 | 23700 | 23800 | 23700 | 5401 |
| 512 | 20230908 | 101900 | 3702775750 | 23700 | 23600 | 23700 | 23600 | 10377 |
| 513 | 20230908 | 101800 | 3457282600 | 23600 | 23600 | 23600 | 23550 | 585 |
| 514 | 20230908 | 101700 | 3443480300 | 23600 | 23600 | 23600 | 23550 | 1514 |
| 515 | 20230908 | 101600 | 3407756200 | 23600 | 23600 | 23650 | 23550 | 7147 |
| 516 | 20230908 | 101500 | 3239087000 | 23600 | 23500 | 23600 | 23500 | 5609 |
| 517 | 20230908 | 101400 | 3107053850 | 23500 | 23500 | 23500 | 23400 | 1194 |
| 518 | 20230908 | 101300 | 3079045250 | 23450 | 23500 | 23500 | 23450 | 153 |
| 519 | 20230908 | 101200 | 3075455100 | 23500 | 23500 | 23500 | 23450 | 696 |
| 520 | 20230908 | 101100 | 3059116700 | 23450 | 23500 | 23500 | 23400 | 653 |
| 521 | 20230908 | 101000 | 3043807000 | 23450 | 23500 | 23550 | 23450 | 176 |
| 522 | 20230908 | 100900 | 3039670100 | 23550 | 23550 | 23600 | 23500 | 4174 |
| 523 | 20230908 | 100800 | 2941408750 | 23600 | 23500 | 23600 | 23500 | 2564 |
| 524 | 20230908 | 100700 | 2881048000 | 23500 | 23550 | 23550 | 23500 | 613 |
| 525 | 20230908 | 100600 | 2866638050 | 23550 | 23600 | 23600 | 23450 | 3362 |
| 526 | 20230908 | 100500 | 2787537050 | 23550 | 23550 | 23600 | 23550 | 1531 |
| 527 | 20230908 | 100400 | 2751465750 | 23550 | 23500 | 23600 | 23500 | 6652 |
| 528 | 20230908 | 100300 | 2594893200 | 23500 | 23500 | 23550 | 23500 | 1283 |
| 529 | 20230908 | 100200 | 2564730850 | 23550 | 23450 | 23550 | 23450 | 3870 |
| 530 | 20230908 | 100100 | 2473785800 | 23450 | 23400 | 23500 | 23400 | 2372 |
| 531 | 20230908 | 100000 | 2418192350 | 23450 | 23500 | 23500 | 23450 | 1625 |
| 532 | 20230908 | 095900 | 2380085900 | 23500 | 23450 | 23500 | 23450 | 1293 |
| 533 | 20230908 | 095800 | 2349727650 | 23450 | 23450 | 23500 | 23450 | 3941 |
| 534 | 20230908 | 095700 | 2257308450 | 23450 | 23350 | 23450 | 23350 | 3303 |
| 535 | 20230908 | 095600 | 2179989850 | 23350 | 23350 | 23400 | 23350 | 404 |
| 536 | 20230908 | 095500 | 2170546150 | 23400 | 23350 | 23400 | 23350 | 38 |
| 537 | 20230908 | 095400 | 2169657250 | 23350 | 23350 | 23400 | 23350 | 382 |
| 538 | 20230908 | 095300 | 2160729450 | 23350 | 23300 | 23350 | 23300 | 2282 |
| 539 | 20230908 | 095200 | 2107445950 | 23300 | 23300 | 23350 | 23300 | 535 |
| 540 | 20230908 | 095100 | 2094980350 | 23300 | 23300 | 23300 | 23250 | 1845 |
| 541 | 20230908 | 095000 | 2052018100 | 23250 | 23300 | 23300 | 23250 | 384 |
| 542 | 20230908 | 094900 | 2043071150 | 23250 | 23300 | 23300 | 23250 | 772 |
| 543 | 20230908 | 094800 | 2025097150 | 23250 | 23300 | 23300 | 23250 | 105 |
| 544 | 20230908 | 094700 | 2022650950 | 23250 | 23250 | 23250 | 23250 | 80 |
| 545 | 20230908 | 094600 | 2020790950 | 23250 | 23200 | 23250 | 23150 | 2894 |
| 546 | 20230908 | 094500 | 1953547250 | 23200 | 23200 | 23200 | 23150 | 554 |
| 547 | 20230908 | 094400 | 1940697950 | 23150 | 23150 | 23150 | 23150 | 25 |
| 548 | 20230908 | 094300 | 1940119200 | 23150 | 23150 | 23200 | 23150 | 225 |
| 549 | 20230908 | 094200 | 1934902950 | 23150 | 23150 | 23200 | 23150 | 411 |
| 550 | 20230908 | 094100 | 1925370600 | 23150 | 23150 | 23200 | 23150 | 509 |
| 551 | 20230908 | 094000 | 1913580350 | 23150 | 23250 | 23250 | 23150 | 142 |
| 552 | 20230908 | 093900 | 1910290400 | 23200 | 23300 | 23300 | 23200 | 1640 |
| 553 | 20230908 | 093800 | 1872147650 | 23300 | 23250 | 23300 | 23250 | 1447 |
| 554 | 20230908 | 093700 | 1838478100 | 23250 | 23200 | 23250 | 23200 | 177 |
| 555 | 20230908 | 093600 | 1834370750 | 23200 | 23250 | 23250 | 23200 | 120 |
| 556 | 20230908 | 093500 | 1831584550 | 23250 | 23200 | 23250 | 23200 | 678 |
| 557 | 20230908 | 093400 | 1815854650 | 23250 | 23200 | 23250 | 23200 | 462 |
| 558 | 20230908 | 093300 | 1805120050 | 23250 | 23200 | 23250 | 23200 | 274 |
| 559 | 20230908 | 093200 | 1798762600 | 23200 | 23200 | 23250 | 23200 | 1246 |
| 560 | 20230908 | 093100 | 1769848200 | 23200 | 23250 | 23250 | 23200 | 972 |
| 561 | 20230908 | 093000 | 1747281400 | 23200 | 23200 | 23200 | 23200 | 136 |
| 562 | 20230908 | 092900 | 1744126200 | 23200 | 23250 | 23250 | 23150 | 1175 |
| 563 | 20230908 | 092800 | 1716869100 | 23250 | 23300 | 23300 | 23250 | 1063 |
| 564 | 20230908 | 092700 | 1692154050 | 23250 | 23300 | 23300 | 23250 | 1473 |
| 565 | 20230908 | 092600 | 1657833200 | 23300 | 23300 | 23300 | 23300 | 832 |
| 566 | 20230908 | 092500 | 1638447600 | 23350 | 23300 | 23350 | 23300 | 399 |
| 567 | 20230908 | 092400 | 1629149250 | 23300 | 23350 | 23350 | 23300 | 113 |
| 568 | 20230908 | 092300 | 1626515800 | 23350 | 23250 | 23350 | 23200 | 2640 |
| 569 | 20230908 | 092200 | 1565054100 | 23250 | 23250 | 23300 | 23200 | 825 |
| 570 | 20230908 | 092100 | 1545871400 | 23250 | 23250 | 23300 | 23200 | 1556 |
| 571 | 20230908 | 092000 | 1509700250 | 23300 | 23300 | 23300 | 23250 | 492 |
| 572 | 20230908 | 091900 | 1498236700 | 23300 | 23300 | 23350 | 23300 | 448 |
| 573 | 20230908 | 091800 | 1487787100 | 23300 | 23400 | 23400 | 23300 | 454 |
| 574 | 20230908 | 091700 | 1477197300 | 23350 | 23400 | 23400 | 23350 | 1041 |
| 575 | 20230908 | 091600 | 1452889850 | 23400 | 23400 | 23400 | 23400 | 666 |
| 576 | 20230908 | 091500 | 1437305450 | 23400 | 23400 | 23400 | 23400 | 1617 |
| 577 | 20230908 | 091400 | 1399467650 | 23400 | 23400 | 23450 | 23400 | 1095 |
| 578 | 20230908 | 091300 | 1373836550 | 23400 | 23450 | 23500 | 23400 | 2526 |
| 579 | 20230908 | 091200 | 1314546900 | 23500 | 23450 | 23500 | 23400 | 2051 |
| 580 | 20230908 | 091100 | 1266458400 | 23450 | 23500 | 23550 | 23400 | 4044 |
| 581 | 20230908 | 091000 | 1171404350 | 23450 | 23500 | 23600 | 23450 | 6766 |
| 582 | 20230908 | 090900 | 1012235700 | 23450 | 23300 | 23500 | 23300 | 21500 |
| 583 | 20230908 | 090800 | 509099000 | 23300 | 23300 | 23350 | 23250 | 849 |
| 584 | 20230908 | 090700 | 489327900 | 23250 | 23300 | 23350 | 23250 | 2555 |
| 585 | 20230908 | 090600 | 429770600 | 23350 | 23300 | 23350 | 23300 | 4585 |
| 586 | 20230908 | 090500 | 322757950 | 23300 | 23250 | 23300 | 23200 | 4209 |
| 587 | 20230908 | 090400 | 224758050 | 23200 | 23200 | 23200 | 23150 | 901 |
| 588 | 20230908 | 090300 | 203873400 | 23250 | 22950 | 23250 | 22950 | 2311 |
| 589 | 20230908 | 090200 | 150386900 | 23050 | 22950 | 23050 | 22900 | 2722 |
| 590 | 20230908 | 090100 | 87765550 | 22900 | 22950 | 23000 | 22900 | 902 |
| 591 | 20230908 | 090000 | 67043000 | 22950 | 23000 | 23100 | 22950 | 2914 |