30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 183000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 2168 |
| 3 | 20230908 | 182900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230908 | 182800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230908 | 182700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230908 | 182600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230908 | 182500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230908 | 182400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230908 | 182300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230908 | 182200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230908 | 182100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230908 | 182000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230908 | 181900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230908 | 181800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230908 | 181700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230908 | 181600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230908 | 181500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230908 | 181400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230908 | 181300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230908 | 181200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230908 | 181100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230908 | 181000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230908 | 180900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230908 | 180800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230908 | 180700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230908 | 180600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230908 | 180500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230908 | 180400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230908 | 180300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230908 | 180200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230908 | 180100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230908 | 180000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 2168 |
| 33 | 20230908 | 175900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230908 | 175800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230908 | 175700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230908 | 175600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230908 | 175500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230908 | 175400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230908 | 175300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230908 | 175200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230908 | 175100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230908 | 175000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230908 | 174900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230908 | 174800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230908 | 174700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230908 | 174600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230908 | 174500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230908 | 174400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230908 | 174300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230908 | 174200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230908 | 174100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230908 | 174000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230908 | 173900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230908 | 173800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230908 | 173700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230908 | 173600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230908 | 173500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230908 | 173400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230908 | 173300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230908 | 173200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230908 | 173100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230908 | 173000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 2168 |
| 63 | 20230908 | 172900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230908 | 172800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230908 | 172700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230908 | 172600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230908 | 172500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230908 | 172400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230908 | 172300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230908 | 172200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230908 | 172100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230908 | 172000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230908 | 171900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230908 | 171800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230908 | 171700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230908 | 171600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230908 | 171500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230908 | 171400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230908 | 171300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230908 | 171200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230908 | 171100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230908 | 171000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230908 | 170900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230908 | 170800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230908 | 170700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230908 | 170600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230908 | 170500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230908 | 170400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230908 | 170300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230908 | 170200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230908 | 170100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230908 | 170000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 2168 |
| 93 | 20230908 | 165900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230908 | 165800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230908 | 165700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230908 | 165600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230908 | 165500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230908 | 165400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230908 | 165300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230908 | 165200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230908 | 165100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230908 | 165000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230908 | 164900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230908 | 164800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230908 | 164700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230908 | 164600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230908 | 164500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230908 | 164400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230908 | 164300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230908 | 164200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230908 | 164100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230908 | 164000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230908 | 163900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230908 | 163800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230908 | 163700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230908 | 163600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230908 | 163500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230908 | 163400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230908 | 163300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230908 | 163200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230908 | 163100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230908 | 163000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 2168 |
| 123 | 20230908 | 162900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230908 | 162800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230908 | 162700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230908 | 162600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230908 | 162500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230908 | 162400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230908 | 162300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230908 | 162200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230908 | 162100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230908 | 162000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230908 | 161900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230908 | 161800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230908 | 161700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230908 | 161600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230908 | 161500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230908 | 161400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230908 | 161300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230908 | 161200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230908 | 161100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230908 | 161000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230908 | 160900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230908 | 160800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230908 | 160700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230908 | 160600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230908 | 160500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230908 | 160400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230908 | 160300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230908 | 160200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230908 | 160100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230908 | 160000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 2168 |
| 153 | 20230908 | 155900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230908 | 155800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230908 | 155700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230908 | 155600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230908 | 155500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230908 | 155400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230908 | 155300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230908 | 155200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230908 | 155100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230908 | 155000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230908 | 154900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230908 | 154800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230908 | 154700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230908 | 154600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230908 | 154500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230908 | 154400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230908 | 154300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230908 | 154200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230908 | 154100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230908 | 154000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230908 | 153900 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230908 | 153800 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230908 | 153700 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230908 | 153600 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230908 | 153500 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230908 | 153400 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230908 | 153300 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230908 | 153200 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230908 | 153100 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230908 | 153000 | 1662143950 | 38700 | 38700 | 38700 | 38700 | 4336 |
| 183 | 20230908 | 152900 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20230908 | 152800 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20230908 | 152700 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20230908 | 152600 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20230908 | 152500 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20230908 | 152400 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20230908 | 152300 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20230908 | 152200 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20230908 | 152100 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20230908 | 152000 | 1578242350 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20230908 | 151900 | 1578242350 | 38650 | 38650 | 38700 | 38600 | 660 |
| 194 | 20230908 | 151800 | 1552728600 | 38650 | 38650 | 38650 | 38650 | 42 |
| 195 | 20230908 | 151700 | 1551105300 | 38600 | 38600 | 38600 | 38600 | 265 |
| 196 | 20230908 | 151600 | 1540876300 | 38600 | 38600 | 38650 | 38550 | 543 |
| 197 | 20230908 | 151500 | 1519916550 | 38600 | 38600 | 38650 | 38600 | 110 |
| 198 | 20230908 | 151400 | 1515670000 | 38600 | 38500 | 38600 | 38500 | 132 |
| 199 | 20230908 | 151300 | 1510580650 | 38600 | 38650 | 38700 | 38550 | 1356 |
| 200 | 20230908 | 151200 | 1458230800 | 38650 | 38700 | 38700 | 38650 | 15 |
| 201 | 20230908 | 151100 | 1457650450 | 38650 | 38700 | 38700 | 38650 | 607 |
| 202 | 20230908 | 151000 | 1434160700 | 38650 | 38700 | 38800 | 38650 | 545 |
| 203 | 20230908 | 150900 | 1413066600 | 38750 | 38650 | 38750 | 38650 | 491 |
| 204 | 20230908 | 150800 | 1394056750 | 38700 | 38650 | 38700 | 38650 | 658 |
| 205 | 20230908 | 150700 | 1368613500 | 38600 | 38650 | 38650 | 38600 | 198 |
| 206 | 20230908 | 150600 | 1360965050 | 38600 | 38600 | 38650 | 38600 | 449 |
| 207 | 20230908 | 150500 | 1343613650 | 38600 | 38600 | 38650 | 38550 | 479 |
| 208 | 20230908 | 150400 | 1325125600 | 38600 | 38700 | 38700 | 38600 | 415 |
| 209 | 20230908 | 150300 | 1309085950 | 38700 | 38650 | 38700 | 38600 | 188 |
| 210 | 20230908 | 150200 | 1301819050 | 38600 | 38600 | 38650 | 38600 | 201 |
| 211 | 20230908 | 150100 | 1294057350 | 38600 | 38550 | 38600 | 38550 | 525 |
| 212 | 20230908 | 150000 | 1273792900 | 38550 | 38550 | 38600 | 38550 | 167 |
| 213 | 20230908 | 145900 | 1267354500 | 38550 | 38550 | 38550 | 38550 | 883 |
| 214 | 20230908 | 145800 | 1233314850 | 38500 | 38500 | 38550 | 38500 | 180 |
| 215 | 20230908 | 145700 | 1226383650 | 38500 | 38500 | 38500 | 38450 | 592 |
| 216 | 20230908 | 145600 | 1203594800 | 38550 | 38500 | 38550 | 38500 | 24 |
| 217 | 20230908 | 145500 | 1202670500 | 38550 | 38500 | 38550 | 38500 | 25 |
| 218 | 20230908 | 145400 | 1201707250 | 38550 | 38500 | 38550 | 38450 | 411 |
| 219 | 20230908 | 145300 | 1185895700 | 38550 | 38450 | 38550 | 38450 | 257 |
| 220 | 20230908 | 145200 | 1176000750 | 38500 | 38500 | 38500 | 38450 | 533 |
| 221 | 20230908 | 145100 | 1155480700 | 38450 | 38500 | 38500 | 38450 | 30 |
| 222 | 20230908 | 145000 | 1154326200 | 38450 | 38450 | 38500 | 38400 | 125 |
| 223 | 20230908 | 144900 | 1149519750 | 38500 | 38400 | 38500 | 38400 | 786 |
| 224 | 20230908 | 144800 | 1119309450 | 38400 | 38350 | 38400 | 38300 | 358 |
| 225 | 20230908 | 144700 | 1105569300 | 38350 | 38300 | 38350 | 38300 | 136 |
| 226 | 20230908 | 144600 | 1100359050 | 38350 | 38350 | 38400 | 38300 | 102 |
| 227 | 20230908 | 144500 | 1096445350 | 38350 | 38400 | 38400 | 38350 | 312 |
| 228 | 20230908 | 144400 | 1084470500 | 38400 | 38450 | 38450 | 38400 | 55 |
| 229 | 20230908 | 144300 | 1082357000 | 38400 | 38400 | 38450 | 38400 | 409 |
| 230 | 20230908 | 144200 | 1066641400 | 38400 | 38450 | 38450 | 38400 | 68 |
| 231 | 20230908 | 144100 | 1064027850 | 38450 | 38350 | 38450 | 38350 | 263 |
| 232 | 20230908 | 144000 | 1053927300 | 38350 | 38350 | 38350 | 38350 | 227 |
| 233 | 20230908 | 143900 | 1045221850 | 38350 | 38350 | 38350 | 38300 | 163 |
| 234 | 20230908 | 143800 | 1038970850 | 38350 | 38350 | 38400 | 38350 | 26 |
| 235 | 20230908 | 143700 | 1037973200 | 38350 | 38400 | 38400 | 38350 | 81 |
| 236 | 20230908 | 143600 | 1034862850 | 38400 | 38300 | 38450 | 38300 | 682 |
| 237 | 20230908 | 143500 | 1008696850 | 38350 | 38300 | 38350 | 38300 | 33 |
| 238 | 20230908 | 143400 | 1007431950 | 38300 | 38300 | 38350 | 38300 | 20 |
| 239 | 20230908 | 143300 | 1006665400 | 38350 | 38300 | 38350 | 38300 | 330 |
| 240 | 20230908 | 143200 | 994010800 | 38350 | 38300 | 38350 | 38300 | 10 |
| 241 | 20230908 | 143100 | 993627750 | 38300 | 38300 | 38350 | 38300 | 51 |
| 242 | 20230908 | 143000 | 991672550 | 38350 | 38400 | 38400 | 38300 | 137 |
| 243 | 20230908 | 142900 | 986418200 | 38350 | 38400 | 38450 | 38350 | 583 |
| 244 | 20230908 | 142800 | 964030550 | 38400 | 38400 | 38500 | 38400 | 522 |
| 245 | 20230908 | 142700 | 943959550 | 38400 | 38350 | 38400 | 38350 | 381 |
| 246 | 20230908 | 142600 | 929336350 | 38350 | 38250 | 38350 | 38250 | 92 |
| 247 | 20230908 | 142500 | 925811750 | 38300 | 38300 | 38400 | 38250 | 66 |
| 248 | 20230908 | 142400 | 923282850 | 38350 | 38300 | 38350 | 38300 | 20 |
| 249 | 20230908 | 142300 | 922516050 | 38350 | 38300 | 38400 | 38300 | 78 |
| 250 | 20230908 | 142200 | 919526600 | 38400 | 38350 | 38400 | 38300 | 228 |
| 251 | 20230908 | 142100 | 910782850 | 38400 | 38350 | 38400 | 38300 | 115 |
| 252 | 20230908 | 142000 | 906371300 | 38400 | 38300 | 38400 | 38300 | 490 |
| 253 | 20230908 | 141900 | 887591100 | 38300 | 38300 | 38350 | 38300 | 134 |
| 254 | 20230908 | 141800 | 882458050 | 38300 | 38350 | 38350 | 38300 | 36 |
| 255 | 20230908 | 141700 | 881077750 | 38350 | 38250 | 38350 | 38250 | 42 |
| 256 | 20230908 | 141600 | 879469450 | 38300 | 38200 | 38300 | 38200 | 147 |
| 257 | 20230908 | 141500 | 873846450 | 38250 | 38100 | 38250 | 38100 | 587 |
| 258 | 20230908 | 141400 | 851427600 | 38100 | 38100 | 38100 | 38050 | 19 |
| 259 | 20230908 | 141300 | 850704300 | 38150 | 38050 | 38150 | 37900 | 41 |
| 260 | 20230908 | 141200 | 849144100 | 38000 | 38100 | 38150 | 38000 | 101 |
| 261 | 20230908 | 141100 | 845299800 | 38050 | 38100 | 38150 | 38050 | 23 |
| 262 | 20230908 | 141000 | 844423300 | 38050 | 38100 | 38150 | 37900 | 35 |
| 263 | 20230908 | 140900 | 843091150 | 38100 | 38050 | 38100 | 38050 | 49 |
| 264 | 20230908 | 140800 | 841226250 | 38050 | 38050 | 38100 | 37900 | 27 |
| 265 | 20230908 | 140700 | 840198800 | 38050 | 38100 | 38100 | 38050 | 33 |
| 266 | 20230908 | 140600 | 838941750 | 38050 | 38150 | 38150 | 37900 | 38 |
| 267 | 20230908 | 140500 | 837494850 | 38100 | 37950 | 38100 | 37950 | 72 |
| 268 | 20230908 | 140400 | 834753500 | 37950 | 38000 | 38000 | 37950 | 180 |
| 269 | 20230908 | 140300 | 827914300 | 37950 | 37950 | 37950 | 37950 | 4 |
| 270 | 20230908 | 140200 | 827762500 | 37950 | 37950 | 38000 | 37950 | 31 |
| 271 | 20230908 | 140100 | 826585500 | 38000 | 37950 | 38000 | 37950 | 4 |
| 272 | 20230908 | 140000 | 826433650 | 37950 | 38000 | 38000 | 37900 | 41 |
| 273 | 20230908 | 135900 | 824877550 | 38000 | 38000 | 38000 | 38000 | 3 |
| 274 | 20230908 | 135800 | 824763550 | 37900 | 37950 | 38000 | 37900 | 62 |
| 275 | 20230908 | 135700 | 822408850 | 37900 | 37900 | 38000 | 37900 | 64 |
| 276 | 20230908 | 135600 | 819977250 | 38000 | 38000 | 38000 | 37850 | 27 |
| 277 | 20230908 | 135500 | 818952300 | 37850 | 37900 | 37900 | 37850 | 106 |
| 278 | 20230908 | 135400 | 814935100 | 38000 | 38000 | 38000 | 38000 | 12 |
| 279 | 20230908 | 135300 | 814479100 | 37900 | 37900 | 37950 | 37900 | 118 |
| 280 | 20230908 | 135200 | 810006450 | 37950 | 37900 | 37950 | 37900 | 198 |
| 281 | 20230908 | 135100 | 802495350 | 37950 | 37900 | 38000 | 37900 | 65 |
| 282 | 20230908 | 135000 | 800025950 | 37950 | 37950 | 37950 | 37950 | 118 |
| 283 | 20230908 | 134900 | 795547850 | 37950 | 37950 | 37950 | 37950 | 18 |
| 284 | 20230908 | 134800 | 794864750 | 37950 | 38000 | 38000 | 37950 | 70 |
| 285 | 20230908 | 134700 | 792205100 | 37950 | 37950 | 37950 | 37950 | 11 |
| 286 | 20230908 | 134600 | 791787650 | 37950 | 37950 | 38050 | 37900 | 127 |
| 287 | 20230908 | 134500 | 786971800 | 37900 | 38000 | 38000 | 37850 | 1115 |
| 288 | 20230908 | 134400 | 744703700 | 37950 | 38000 | 38000 | 37950 | 98 |
| 289 | 20230908 | 134300 | 740979900 | 38000 | 38000 | 38050 | 38000 | 30 |
| 290 | 20230908 | 134200 | 739839300 | 38000 | 38000 | 38000 | 38000 | 3 |
| 291 | 20230908 | 134100 | 739725300 | 38000 | 38000 | 38050 | 38000 | 128 |
| 292 | 20230908 | 134000 | 734860700 | 38000 | 38050 | 38050 | 38000 | 14 |
| 293 | 20230908 | 133900 | 734328300 | 38000 | 38000 | 38050 | 38000 | 130 |
| 294 | 20230908 | 133800 | 729387750 | 38000 | 38050 | 38050 | 38000 | 23 |
| 295 | 20230908 | 133700 | 728512750 | 38050 | 38100 | 38100 | 38050 | 86 |
| 296 | 20230908 | 133600 | 725238200 | 38100 | 38100 | 38100 | 38050 | 18 |
| 297 | 20230908 | 133500 | 724553050 | 38050 | 38100 | 38100 | 38050 | 25 |
| 298 | 20230908 | 133400 | 723601200 | 38050 | 38050 | 38100 | 38050 | 216 |
| 299 | 20230908 | 133300 | 715377400 | 38050 | 38000 | 38100 | 38000 | 31 |
| 300 | 20230908 | 133200 | 714197600 | 38050 | 38050 | 38050 | 38050 | 109 |
| 301 | 20230908 | 133100 | 710050150 | 38100 | 38050 | 38100 | 38050 | 31 |
| 302 | 20230908 | 133000 | 708869900 | 38050 | 38100 | 38150 | 38050 | 21 |
| 303 | 20230908 | 132900 | 708069300 | 38100 | 38100 | 38100 | 38100 | 13 |
| 304 | 20230908 | 132800 | 707574000 | 38100 | 38050 | 38100 | 38050 | 117 |
| 305 | 20230908 | 132700 | 703121750 | 38050 | 38100 | 38100 | 38050 | 130 |
| 306 | 20230908 | 132600 | 698169300 | 38100 | 38050 | 38100 | 38050 | 13 |
| 307 | 20230908 | 132500 | 697674550 | 38050 | 38100 | 38150 | 38050 | 121 |
| 308 | 20230908 | 132400 | 693069000 | 38100 | 38100 | 38100 | 38100 | 23 |
| 309 | 20230908 | 132300 | 692192700 | 38100 | 38100 | 38100 | 38050 | 118 |
| 310 | 20230908 | 132200 | 687697150 | 38100 | 38100 | 38100 | 38100 | 10 |
| 311 | 20230908 | 132100 | 687316150 | 38050 | 38050 | 38100 | 38050 | 116 |
| 312 | 20230908 | 132000 | 682901850 | 38100 | 38100 | 38150 | 38100 | 21 |
| 313 | 20230908 | 131900 | 682101100 | 38100 | 38100 | 38100 | 38100 | 14 |
| 314 | 20230908 | 131800 | 681567700 | 38150 | 38100 | 38200 | 38100 | 264 |
| 315 | 20230908 | 131700 | 671495600 | 38100 | 38050 | 38150 | 38050 | 110 |
| 316 | 20230908 | 131600 | 667302100 | 38050 | 38050 | 38050 | 38050 | 131 |
| 317 | 20230908 | 131500 | 662317550 | 38100 | 38050 | 38100 | 38050 | 52 |
| 318 | 20230908 | 131400 | 660336900 | 38050 | 38100 | 38100 | 38050 | 146 |
| 319 | 20230908 | 131300 | 654780200 | 38050 | 38050 | 38050 | 38050 | 6 |
| 320 | 20230908 | 131200 | 654551900 | 38050 | 38100 | 38100 | 38050 | 36 |
| 321 | 20230908 | 131100 | 653180950 | 38100 | 38100 | 38100 | 38100 | 11 |
| 322 | 20230908 | 131000 | 652761850 | 38100 | 38050 | 38100 | 38050 | 9 |
| 323 | 20230908 | 130900 | 652419150 | 38050 | 38100 | 38150 | 38050 | 180 |
| 324 | 20230908 | 130800 | 645562900 | 38100 | 38050 | 38100 | 38050 | 10 |
| 325 | 20230908 | 130700 | 645182100 | 38150 | 38100 | 38150 | 38050 | 160 |
| 326 | 20230908 | 130600 | 639092400 | 38050 | 38050 | 38050 | 38050 | 3 |
| 327 | 20230908 | 130500 | 638978250 | 38150 | 38050 | 38150 | 38000 | 207 |
| 328 | 20230908 | 130400 | 631096950 | 38050 | 38100 | 38100 | 38050 | 19 |
| 329 | 20230908 | 130300 | 630373300 | 38050 | 38050 | 38050 | 38050 | 11 |
| 330 | 20230908 | 130200 | 629954750 | 38100 | 38050 | 38100 | 38050 | 128 |
| 331 | 20230908 | 130100 | 625083700 | 38050 | 38100 | 38100 | 38050 | 23 |
| 332 | 20230908 | 130000 | 624207950 | 38050 | 38000 | 38050 | 38000 | 108 |
| 333 | 20230908 | 125900 | 620103850 | 38050 | 38050 | 38100 | 38050 | 31 |
| 334 | 20230908 | 125800 | 618923500 | 38000 | 38000 | 38100 | 38000 | 115 |
| 335 | 20230908 | 125700 | 614553100 | 38000 | 38000 | 38050 | 38000 | 37 |
| 336 | 20230908 | 125600 | 613146050 | 38100 | 38050 | 38100 | 38000 | 115 |
| 337 | 20230908 | 125500 | 608774700 | 38000 | 38050 | 38100 | 38000 | 19 |
| 338 | 20230908 | 125400 | 608052150 | 38000 | 38050 | 38150 | 38000 | 66 |
| 339 | 20230908 | 125300 | 605537700 | 38100 | 38100 | 38100 | 38050 | 86 |
| 340 | 20230908 | 125200 | 602261400 | 38050 | 38100 | 38100 | 38050 | 11 |
| 341 | 20230908 | 125100 | 601842800 | 38100 | 38050 | 38150 | 38000 | 123 |
| 342 | 20230908 | 125000 | 597166400 | 38050 | 38050 | 38100 | 38050 | 90 |
| 343 | 20230908 | 124900 | 593738050 | 38100 | 38100 | 38100 | 38050 | 46 |
| 344 | 20230908 | 124800 | 591985750 | 38150 | 38100 | 38150 | 38100 | 20 |
| 345 | 20230908 | 124700 | 591223100 | 38100 | 38050 | 38100 | 38050 | 43 |
| 346 | 20230908 | 124600 | 589585200 | 38050 | 38050 | 38100 | 38050 | 132 |
| 347 | 20230908 | 124500 | 584562050 | 38050 | 38000 | 38100 | 38000 | 84 |
| 348 | 20230908 | 124400 | 581363250 | 38050 | 38050 | 38050 | 38000 | 111 |
| 349 | 20230908 | 124300 | 577139850 | 38050 | 38050 | 38100 | 38050 | 31 |
| 350 | 20230908 | 124200 | 575959700 | 38050 | 38050 | 38050 | 38000 | 117 |
| 351 | 20230908 | 124100 | 571512850 | 38050 | 38050 | 38100 | 38000 | 30 |
| 352 | 20230908 | 124000 | 570371100 | 38050 | 38050 | 38100 | 38050 | 132 |
| 353 | 20230908 | 123900 | 565347250 | 38050 | 38050 | 38100 | 38050 | 20 |
| 354 | 20230908 | 123800 | 564585650 | 38050 | 38050 | 38100 | 38050 | 36 |
| 355 | 20230908 | 123700 | 563215250 | 38050 | 38050 | 38100 | 38000 | 173 |
| 356 | 20230908 | 123600 | 556636050 | 38050 | 38000 | 38050 | 38000 | 87 |
| 357 | 20230908 | 123500 | 553326650 | 38050 | 38000 | 38050 | 38000 | 45 |
| 358 | 20230908 | 123400 | 551615150 | 38000 | 38000 | 38000 | 38000 | 17 |
| 359 | 20230908 | 123300 | 550969150 | 38000 | 38000 | 38100 | 38000 | 126 |
| 360 | 20230908 | 123200 | 546179650 | 38050 | 38000 | 38050 | 38000 | 371 |
| 361 | 20230908 | 123100 | 532063250 | 38000 | 38000 | 38000 | 37950 | 55 |
| 362 | 20230908 | 123000 | 529973400 | 38000 | 38000 | 38050 | 37950 | 92 |
| 363 | 20230908 | 122900 | 526477100 | 38050 | 37950 | 38050 | 37950 | 94 |
| 364 | 20230908 | 122800 | 522907850 | 38000 | 38000 | 38000 | 37950 | 98 |
| 365 | 20230908 | 122700 | 519184200 | 38000 | 38000 | 38050 | 38000 | 30 |
| 366 | 20230908 | 122600 | 518043650 | 38000 | 38000 | 38000 | 37950 | 117 |
| 367 | 20230908 | 122500 | 513597800 | 38000 | 38000 | 38050 | 38000 | 22 |
| 368 | 20230908 | 122400 | 512761200 | 38000 | 38050 | 38050 | 38000 | 20 |
| 369 | 20230908 | 122300 | 512000600 | 38050 | 38050 | 38100 | 38050 | 19 |
| 370 | 20230908 | 122200 | 511277100 | 38050 | 38000 | 38050 | 37950 | 51 |
| 371 | 20230908 | 122100 | 509338750 | 37950 | 38000 | 38000 | 37950 | 161 |
| 372 | 20230908 | 122000 | 503226200 | 38000 | 37950 | 38000 | 37950 | 27 |
| 373 | 20230908 | 121900 | 502200950 | 38000 | 38000 | 38050 | 37950 | 270 |
| 374 | 20230908 | 121800 | 491944550 | 37950 | 37950 | 37950 | 37950 | 16 |
| 375 | 20230908 | 121700 | 491337350 | 37950 | 37950 | 38000 | 37950 | 131 |
| 376 | 20230908 | 121600 | 486365300 | 37950 | 37950 | 37950 | 37950 | 9 |
| 377 | 20230908 | 121500 | 486023750 | 37950 | 37900 | 37950 | 37900 | 106 |
| 378 | 20230908 | 121400 | 482006050 | 37900 | 38000 | 38000 | 37900 | 61 |
| 379 | 20230908 | 121300 | 479689950 | 37950 | 37950 | 37950 | 37950 | 6 |
| 380 | 20230908 | 121200 | 479462250 | 38000 | 37950 | 38000 | 37950 | 70 |
| 381 | 20230908 | 121100 | 476802850 | 38000 | 38000 | 38050 | 38000 | 51 |
| 382 | 20230908 | 121000 | 474863200 | 37950 | 38000 | 38000 | 37900 | 120 |
| 383 | 20230908 | 120900 | 470313700 | 38000 | 38000 | 38000 | 38000 | 27 |
| 384 | 20230908 | 120800 | 469287700 | 38000 | 38000 | 38000 | 37900 | 134 |
| 385 | 20230908 | 120700 | 464201150 | 38050 | 37950 | 38050 | 37950 | 27 |
| 386 | 20230908 | 120600 | 463174100 | 37950 | 38000 | 38000 | 37950 | 26 |
| 387 | 20230908 | 120500 | 462186400 | 37950 | 37950 | 38000 | 37950 | 134 |
| 388 | 20230908 | 120400 | 457101050 | 38000 | 37950 | 38000 | 37950 | 25 |
| 389 | 20230908 | 120300 | 456151450 | 37950 | 37950 | 37950 | 37950 | 103 |
| 390 | 20230908 | 120200 | 452242600 | 38000 | 38000 | 38000 | 37950 | 35 |
| 391 | 20230908 | 120100 | 450913550 | 38000 | 37900 | 38100 | 37900 | 146 |
| 392 | 20230908 | 120000 | 445371750 | 37950 | 38000 | 38000 | 37900 | 17 |
| 393 | 20230908 | 115900 | 444726400 | 38000 | 38000 | 38100 | 37900 | 166 |
| 394 | 20230908 | 115800 | 438428300 | 38000 | 38050 | 38050 | 38000 | 16 |
| 395 | 20230908 | 115700 | 437819700 | 37900 | 37900 | 38100 | 37900 | 95 |
| 396 | 20230908 | 115600 | 434207350 | 37950 | 37950 | 38000 | 37950 | 123 |
| 397 | 20230908 | 115500 | 429538950 | 37950 | 37950 | 37950 | 37950 | 22 |
| 398 | 20230908 | 115400 | 428704050 | 38000 | 38000 | 38000 | 37950 | 61 |
| 399 | 20230908 | 115300 | 426386300 | 38000 | 38000 | 38050 | 38000 | 24 |
| 400 | 20230908 | 115200 | 425473700 | 38000 | 38000 | 38000 | 37900 | 119 |
| 401 | 20230908 | 115100 | 420961700 | 38050 | 38050 | 38100 | 38050 | 17 |
| 402 | 20230908 | 115000 | 420314300 | 38050 | 38050 | 38050 | 38050 | 33 |
| 403 | 20230908 | 114900 | 419058650 | 37950 | 38000 | 38000 | 37950 | 133 |
| 404 | 20230908 | 114800 | 414009650 | 38000 | 37900 | 38000 | 37900 | 107 |
| 405 | 20230908 | 114700 | 409944400 | 37950 | 38000 | 38000 | 37950 | 39 |
| 406 | 20230908 | 114600 | 408462550 | 38000 | 37950 | 38000 | 37950 | 93 |
| 407 | 20230908 | 114500 | 404929250 | 37950 | 37950 | 37950 | 37950 | 117 |
| 408 | 20230908 | 114400 | 400489100 | 37950 | 37950 | 37950 | 37950 | 4 |
| 409 | 20230908 | 114300 | 400337300 | 38000 | 37850 | 38000 | 37850 | 178 |
| 410 | 20230908 | 114200 | 393591450 | 37850 | 37850 | 37850 | 37850 | 43 |
| 411 | 20230908 | 114100 | 391963900 | 37900 | 37800 | 37950 | 37800 | 26 |
| 412 | 20230908 | 114000 | 390978650 | 37850 | 37850 | 37900 | 37850 | 122 |
| 413 | 20230908 | 113900 | 386360250 | 37850 | 37850 | 37850 | 37850 | 13 |
| 414 | 20230908 | 113800 | 385868200 | 37850 | 37850 | 37850 | 37850 | 116 |
| 415 | 20230908 | 113700 | 381477600 | 37850 | 37900 | 37900 | 37850 | 18 |
| 416 | 20230908 | 113600 | 380795700 | 37900 | 37800 | 37900 | 37750 | 230 |
| 417 | 20230908 | 113500 | 372094950 | 37800 | 37850 | 37850 | 37800 | 23 |
| 418 | 20230908 | 113400 | 371224950 | 37800 | 37800 | 37800 | 37800 | 12 |
| 419 | 20230908 | 113300 | 370771350 | 37800 | 37800 | 37850 | 37800 | 123 |
| 420 | 20230908 | 113200 | 366121400 | 37800 | 37750 | 37900 | 37750 | 36 |
| 421 | 20230908 | 113100 | 364758400 | 37750 | 37800 | 37800 | 37750 | 118 |
| 422 | 20230908 | 113000 | 360303450 | 37850 | 37800 | 37850 | 37800 | 15 |
| 423 | 20230908 | 112900 | 359735850 | 37750 | 37950 | 37950 | 37750 | 30 |
| 424 | 20230908 | 112800 | 358599900 | 37900 | 37800 | 37900 | 37800 | 12 |
| 425 | 20230908 | 112700 | 358145650 | 37900 | 37800 | 37900 | 37800 | 132 |
| 426 | 20230908 | 112600 | 353152950 | 37850 | 37850 | 37850 | 37800 | 25 |
| 427 | 20230908 | 112500 | 352206850 | 37850 | 37800 | 37850 | 37800 | 19 |
| 428 | 20230908 | 112400 | 351488300 | 37800 | 37850 | 37950 | 37800 | 142 |
| 429 | 20230908 | 112300 | 346117700 | 37800 | 37800 | 37800 | 37800 | 18 |
| 430 | 20230908 | 112200 | 345437300 | 37800 | 37800 | 37850 | 37800 | 120 |
| 431 | 20230908 | 112100 | 340901150 | 37800 | 37850 | 37850 | 37800 | 26 |
| 432 | 20230908 | 112000 | 339917350 | 37850 | 37800 | 37850 | 37750 | 119 |
| 433 | 20230908 | 111900 | 335423950 | 37750 | 37800 | 37950 | 37750 | 18 |
| 434 | 20230908 | 111800 | 334742000 | 37800 | 37750 | 37800 | 37750 | 63 |
| 435 | 20230908 | 111700 | 332360950 | 37800 | 37800 | 37850 | 37800 | 78 |
| 436 | 20230908 | 111600 | 329411950 | 37800 | 37800 | 37800 | 37800 | 15 |
| 437 | 20230908 | 111500 | 328844950 | 37800 | 37850 | 37850 | 37800 | 105 |
| 438 | 20230908 | 111400 | 324875650 | 37850 | 37850 | 37850 | 37850 | 15 |
| 439 | 20230908 | 111300 | 324307900 | 37800 | 37850 | 37850 | 37800 | 116 |
| 440 | 20230908 | 111200 | 319922950 | 37850 | 37800 | 37850 | 37800 | 30 |
| 441 | 20230908 | 111100 | 318788000 | 37850 | 37800 | 37850 | 37800 | 155 |
| 442 | 20230908 | 111000 | 312926450 | 37800 | 37800 | 37850 | 37800 | 23 |
| 443 | 20230908 | 110900 | 312057000 | 37800 | 37750 | 37800 | 37750 | 13 |
| 444 | 20230908 | 110800 | 311566000 | 37750 | 37800 | 37800 | 37750 | 108 |
| 445 | 20230908 | 110700 | 307484000 | 37750 | 37750 | 37800 | 37750 | 24 |
| 446 | 20230908 | 110600 | 306577900 | 37800 | 37800 | 37800 | 37800 | 134 |
| 447 | 20230908 | 110500 | 301512700 | 37800 | 37800 | 37800 | 37800 | 46 |
| 448 | 20230908 | 110400 | 299773900 | 37800 | 37800 | 37800 | 37800 | 111 |
| 449 | 20230908 | 110300 | 295578100 | 37800 | 37850 | 37850 | 37800 | 26 |
| 450 | 20230908 | 110200 | 294594700 | 37800 | 37800 | 37800 | 37800 | 13 |
| 451 | 20230908 | 110100 | 294103300 | 37800 | 37800 | 37850 | 37800 | 136 |
| 452 | 20230908 | 110000 | 288961950 | 37800 | 37800 | 37800 | 37800 | 8 |
| 453 | 20230908 | 105900 | 288659550 | 37850 | 37800 | 37850 | 37750 | 433 |
| 454 | 20230908 | 105800 | 272297300 | 37800 | 37750 | 37800 | 37750 | 25 |
| 455 | 20230908 | 105700 | 271352500 | 37800 | 37800 | 37800 | 37750 | 124 |
| 456 | 20230908 | 105600 | 266665900 | 37800 | 37800 | 37850 | 37800 | 17 |
| 457 | 20230908 | 105500 | 266022700 | 37800 | 37850 | 37850 | 37800 | 34 |
| 458 | 20230908 | 105400 | 264736550 | 37850 | 37850 | 37850 | 37850 | 9 |
| 459 | 20230908 | 105300 | 264395900 | 37850 | 37750 | 37850 | 37750 | 163 |
| 460 | 20230908 | 105200 | 258230050 | 37800 | 37800 | 37800 | 37800 | 37 |
| 461 | 20230908 | 105100 | 256831450 | 37800 | 37800 | 37800 | 37750 | 255 |
| 462 | 20230908 | 105000 | 247204350 | 37800 | 37850 | 37850 | 37800 | 15 |
| 463 | 20230908 | 104900 | 246636750 | 37800 | 37800 | 37800 | 37800 | 10 |
| 464 | 20230908 | 104800 | 246258750 | 37800 | 37800 | 37800 | 37750 | 138 |
| 465 | 20230908 | 104700 | 241047650 | 37750 | 37900 | 37900 | 37750 | 15 |
| 466 | 20230908 | 104600 | 240480550 | 37900 | 37750 | 37900 | 37750 | 77 |
| 467 | 20230908 | 104500 | 237569150 | 37800 | 37800 | 37850 | 37800 | 66 |
| 468 | 20230908 | 104400 | 235073750 | 37800 | 37800 | 37800 | 37800 | 11 |
| 469 | 20230908 | 104300 | 234657950 | 37800 | 37800 | 37800 | 37800 | 136 |
| 470 | 20230908 | 104200 | 229517150 | 37800 | 37850 | 37850 | 37800 | 20 |
| 471 | 20230908 | 104100 | 228760500 | 37800 | 37800 | 37800 | 37800 | 110 |
| 472 | 20230908 | 104000 | 224602500 | 37850 | 37850 | 37850 | 37800 | 26 |
| 473 | 20230908 | 103900 | 223618800 | 37800 | 37850 | 37850 | 37800 | 74 |
| 474 | 20230908 | 103800 | 220818300 | 37900 | 37850 | 37900 | 37850 | 28 |
| 475 | 20230908 | 103700 | 219757950 | 37850 | 37850 | 37850 | 37850 | 4 |
| 476 | 20230908 | 103600 | 219606550 | 37800 | 37800 | 37800 | 37800 | 109 |
| 477 | 20230908 | 103500 | 215486350 | 37850 | 37800 | 37850 | 37800 | 28 |
| 478 | 20230908 | 103400 | 214427000 | 37900 | 37850 | 37900 | 37800 | 210 |
| 479 | 20230908 | 103300 | 206481900 | 37850 | 37800 | 37850 | 37800 | 109 |
| 480 | 20230908 | 103200 | 202360000 | 37800 | 37800 | 37800 | 37750 | 132 |
| 481 | 20230908 | 103100 | 197375500 | 37900 | 37750 | 37900 | 37750 | 160 |
| 482 | 20230908 | 103000 | 191319700 | 37750 | 37800 | 37800 | 37750 | 131 |
| 483 | 20230908 | 102900 | 186368050 | 37850 | 37800 | 37850 | 37800 | 15 |
| 484 | 20230908 | 102800 | 185800400 | 37800 | 37800 | 37800 | 37800 | 7 |
| 485 | 20230908 | 102700 | 185535800 | 37800 | 37800 | 37850 | 37800 | 121 |
| 486 | 20230908 | 102600 | 180961400 | 37800 | 37800 | 37800 | 37800 | 1 |
| 487 | 20230908 | 102500 | 180923600 | 37850 | 37800 | 37850 | 37800 | 117 |
| 488 | 20230908 | 102400 | 176500450 | 37800 | 37850 | 37850 | 37800 | 15 |
| 489 | 20230908 | 102300 | 175932850 | 37800 | 37850 | 37850 | 37800 | 19 |
| 490 | 20230908 | 102200 | 175214250 | 37850 | 37850 | 37900 | 37850 | 20 |
| 491 | 20230908 | 102100 | 174456650 | 37850 | 37850 | 37850 | 37800 | 84 |
| 492 | 20230908 | 102000 | 171277550 | 37850 | 37900 | 37900 | 37850 | 141 |
| 493 | 20230908 | 101900 | 165933950 | 37900 | 37900 | 37950 | 37900 | 28 |
| 494 | 20230908 | 101800 | 164872150 | 37900 | 37950 | 37950 | 37900 | 11 |
| 495 | 20230908 | 101700 | 164454900 | 37950 | 37950 | 37950 | 37950 | 19 |
| 496 | 20230908 | 101600 | 163733850 | 37950 | 37950 | 38000 | 37950 | 156 |
| 497 | 20230908 | 101500 | 157813050 | 37950 | 38000 | 38000 | 37950 | 33 |
| 498 | 20230908 | 101400 | 156559650 | 37950 | 37950 | 38000 | 37950 | 115 |
| 499 | 20230908 | 101300 | 152194800 | 37950 | 38050 | 38050 | 37950 | 32 |
| 500 | 20230908 | 101200 | 150977500 | 38050 | 38000 | 38050 | 38000 | 36 |
| 501 | 20230908 | 101100 | 149608050 | 38000 | 38050 | 38050 | 37950 | 244 |
| 502 | 20230908 | 101000 | 140335400 | 38050 | 37950 | 38100 | 37950 | 219 |
| 503 | 20230908 | 100900 | 132007700 | 38000 | 38000 | 38000 | 37950 | 34 |
| 504 | 20230908 | 100800 | 130716000 | 38000 | 37950 | 38000 | 37950 | 57 |
| 505 | 20230908 | 100700 | 128550350 | 37950 | 37950 | 38000 | 37950 | 26 |
| 506 | 20230908 | 100600 | 127562750 | 37950 | 37950 | 38000 | 37900 | 95 |
| 507 | 20230908 | 100500 | 123957450 | 37950 | 37900 | 37950 | 37900 | 18 |
| 508 | 20230908 | 100400 | 123274450 | 37950 | 37950 | 37950 | 37900 | 196 |
| 509 | 20230908 | 100300 | 115836350 | 37950 | 37950 | 37950 | 37900 | 82 |
| 510 | 20230908 | 100200 | 112724750 | 37950 | 37900 | 37950 | 37900 | 20 |
| 511 | 20230908 | 100100 | 111965900 | 37950 | 37950 | 37950 | 37900 | 31 |
| 512 | 20230908 | 100000 | 110789600 | 37950 | 37900 | 37950 | 37900 | 61 |
| 513 | 20230908 | 095900 | 108475100 | 37900 | 37950 | 37950 | 37900 | 23 |
| 514 | 20230908 | 095800 | 107602550 | 37950 | 37900 | 37950 | 37900 | 149 |
| 515 | 20230908 | 095700 | 101954500 | 37850 | 37900 | 37900 | 37850 | 18 |
| 516 | 20230908 | 095600 | 101272400 | 37900 | 37900 | 37900 | 37900 | 42 |
| 517 | 20230908 | 095500 | 99680600 | 37850 | 37850 | 37850 | 37850 | 8 |
| 518 | 20230908 | 095400 | 99377800 | 37850 | 37750 | 37850 | 37750 | 237 |
| 519 | 20230908 | 095300 | 90413900 | 37850 | 37800 | 37850 | 37800 | 42 |
| 520 | 20230908 | 095200 | 88825450 | 37800 | 37750 | 37850 | 37750 | 58 |
| 521 | 20230908 | 095100 | 86632950 | 37800 | 37800 | 37800 | 37800 | 26 |
| 522 | 20230908 | 095000 | 85650150 | 37800 | 37800 | 37800 | 37750 | 40 |
| 523 | 20230908 | 094900 | 84138200 | 37800 | 37800 | 37800 | 37800 | 0 |
| 524 | 20230908 | 094800 | 84138200 | 37800 | 37750 | 37800 | 37750 | 24 |
| 525 | 20230908 | 094700 | 83231450 | 37800 | 37800 | 37800 | 37800 | 1 |
| 526 | 20230908 | 094600 | 83193650 | 37800 | 37800 | 37800 | 37800 | 18 |
| 527 | 20230908 | 094500 | 82513250 | 37750 | 37750 | 37750 | 37750 | 50 |
| 528 | 20230908 | 094400 | 80625750 | 37750 | 37750 | 37750 | 37750 | 6 |
| 529 | 20230908 | 094300 | 80399250 | 37800 | 37800 | 37800 | 37800 | 2 |
| 530 | 20230908 | 094200 | 80323650 | 37850 | 37850 | 37850 | 37850 | 0 |
| 531 | 20230908 | 094100 | 80323650 | 37850 | 37800 | 37850 | 37800 | 31 |
| 532 | 20230908 | 094000 | 79151000 | 37800 | 37850 | 37850 | 37800 | 297 |
| 533 | 20230908 | 093900 | 67915850 | 37850 | 37850 | 37850 | 37850 | 2 |
| 534 | 20230908 | 093800 | 67840150 | 37850 | 37850 | 37850 | 37850 | 1 |
| 535 | 20230908 | 093700 | 67802300 | 37850 | 37850 | 37850 | 37850 | 0 |
| 536 | 20230908 | 093600 | 67802300 | 37850 | 37850 | 37850 | 37850 | 1 |
| 537 | 20230908 | 093500 | 67764450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 538 | 20230908 | 093400 | 67764450 | 37900 | 37900 | 37900 | 37900 | 10 |
| 539 | 20230908 | 093300 | 67385450 | 37900 | 37950 | 37950 | 37900 | 13 |
| 540 | 20230908 | 093200 | 66892250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 541 | 20230908 | 093100 | 66892250 | 37950 | 37900 | 37950 | 37900 | 25 |
| 542 | 20230908 | 093000 | 65944700 | 37950 | 37950 | 37950 | 37950 | 42 |
| 543 | 20230908 | 092900 | 64350800 | 37950 | 37950 | 37950 | 37950 | 2 |
| 544 | 20230908 | 092800 | 64274900 | 38000 | 38000 | 38000 | 38000 | 18 |
| 545 | 20230908 | 092700 | 63590900 | 38000 | 38000 | 38000 | 38000 | 36 |
| 546 | 20230908 | 092600 | 62222900 | 38000 | 38000 | 38000 | 38000 | 3 |
| 547 | 20230908 | 092500 | 62108900 | 38000 | 38000 | 38000 | 38000 | 7 |
| 548 | 20230908 | 092400 | 61842900 | 38000 | 38000 | 38000 | 38000 | 34 |
| 549 | 20230908 | 092300 | 60550900 | 38000 | 38000 | 38000 | 38000 | 140 |
| 550 | 20230908 | 092200 | 55230900 | 38050 | 38050 | 38050 | 38050 | 19 |
| 551 | 20230908 | 092100 | 54507950 | 38000 | 38000 | 38000 | 38000 | 2 |
| 552 | 20230908 | 092000 | 54431950 | 38050 | 38050 | 38050 | 38050 | 2 |
| 553 | 20230908 | 091900 | 54355850 | 38000 | 38000 | 38050 | 38000 | 37 |
| 554 | 20230908 | 091800 | 52948950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 555 | 20230908 | 091700 | 52948950 | 38050 | 37950 | 38100 | 37950 | 194 |
| 556 | 20230908 | 091600 | 45569400 | 37950 | 37950 | 37950 | 37950 | 5 |
| 557 | 20230908 | 091500 | 45379650 | 38000 | 38000 | 38000 | 38000 | 2 |
| 558 | 20230908 | 091400 | 45303650 | 38050 | 38000 | 38050 | 38000 | 39 |
| 559 | 20230908 | 091300 | 43820450 | 38000 | 37950 | 38000 | 37950 | 21 |
| 560 | 20230908 | 091200 | 43022500 | 37950 | 37800 | 37950 | 37800 | 428 |
| 561 | 20230908 | 091100 | 26837550 | 37800 | 37750 | 37800 | 37750 | 39 |
| 562 | 20230908 | 091000 | 25364550 | 37750 | 37750 | 37750 | 37750 | 2 |
| 563 | 20230908 | 090900 | 25289050 | 37750 | 37800 | 37850 | 37700 | 89 |
| 564 | 20230908 | 090800 | 21927900 | 37850 | 37850 | 37850 | 37850 | 8 |
| 565 | 20230908 | 090700 | 21625100 | 37850 | 37900 | 37900 | 37850 | 190 |
| 566 | 20230908 | 090600 | 14433100 | 37900 | 37950 | 37950 | 37900 | 23 |
| 567 | 20230908 | 090500 | 13561300 | 37900 | 37950 | 37950 | 37900 | 22 |
| 568 | 20230908 | 090400 | 12726750 | 37900 | 37950 | 38000 | 37900 | 123 |
| 569 | 20230908 | 090300 | 8059800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 570 | 20230908 | 090200 | 8059800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 571 | 20230908 | 090100 | 8059800 | 38000 | 37850 | 38000 | 37850 | 11 |
| 572 | 20230908 | 090000 | 7643300 | 37800 | 38000 | 38000 | 37800 | 83 |