31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 3 | 20230908 | 183900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20230908 | 183800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20230908 | 183700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20230908 | 183600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20230908 | 183500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20230908 | 183400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20230908 | 183300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20230908 | 183200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20230908 | 183100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20230908 | 183000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20230908 | 182900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20230908 | 182800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20230908 | 182700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20230908 | 182600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20230908 | 182500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20230908 | 182400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20230908 | 182300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20230908 | 182200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20230908 | 182100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20230908 | 182000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20230908 | 181900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20230908 | 181800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20230908 | 181700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20230908 | 181600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20230908 | 181500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20230908 | 181400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20230908 | 181300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20230908 | 181200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20230908 | 181100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20230908 | 181000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 33 | 20230908 | 180900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20230908 | 180800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20230908 | 180700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20230908 | 180600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20230908 | 180500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20230908 | 180400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20230908 | 180300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20230908 | 180200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20230908 | 180100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20230908 | 180000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20230908 | 175900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20230908 | 175800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20230908 | 175700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20230908 | 175600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20230908 | 175500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20230908 | 175400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20230908 | 175300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20230908 | 175200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20230908 | 175100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20230908 | 175000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20230908 | 174900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20230908 | 174800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20230908 | 174700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20230908 | 174600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20230908 | 174500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20230908 | 174400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20230908 | 174300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20230908 | 174200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20230908 | 174100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20230908 | 174000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 63 | 20230908 | 173900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20230908 | 173800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20230908 | 173700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20230908 | 173600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20230908 | 173500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20230908 | 173400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20230908 | 173300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20230908 | 173200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20230908 | 173100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20230908 | 173000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20230908 | 172900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20230908 | 172800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20230908 | 172700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20230908 | 172600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20230908 | 172500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20230908 | 172400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20230908 | 172300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20230908 | 172200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20230908 | 172100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20230908 | 172000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20230908 | 171900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20230908 | 171800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20230908 | 171700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20230908 | 171600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20230908 | 171500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20230908 | 171400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20230908 | 171300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20230908 | 171200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20230908 | 171100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20230908 | 171000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 93 | 20230908 | 170900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20230908 | 170800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20230908 | 170700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20230908 | 170600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20230908 | 170500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20230908 | 170400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20230908 | 170300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20230908 | 170200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20230908 | 170100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20230908 | 170000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20230908 | 165900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20230908 | 165800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20230908 | 165700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20230908 | 165600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20230908 | 165500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20230908 | 165400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20230908 | 165300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20230908 | 165200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20230908 | 165100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20230908 | 165000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20230908 | 164900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20230908 | 164800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20230908 | 164700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20230908 | 164600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20230908 | 164500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20230908 | 164400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20230908 | 164300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20230908 | 164200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20230908 | 164100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20230908 | 164000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 123 | 20230908 | 163900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20230908 | 163800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20230908 | 163700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20230908 | 163600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20230908 | 163500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20230908 | 163400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20230908 | 163300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20230908 | 163200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20230908 | 163100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20230908 | 163000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20230908 | 162900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20230908 | 162800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20230908 | 162700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20230908 | 162600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20230908 | 162500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20230908 | 162400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20230908 | 162300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20230908 | 162200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20230908 | 162100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20230908 | 162000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20230908 | 161900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20230908 | 161800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20230908 | 161700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20230908 | 161600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20230908 | 161500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20230908 | 161400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20230908 | 161300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20230908 | 161200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20230908 | 161100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20230908 | 161000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 153 | 20230908 | 160900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20230908 | 160800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20230908 | 160700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20230908 | 160600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20230908 | 160500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20230908 | 160400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20230908 | 160300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20230908 | 160200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20230908 | 160100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20230908 | 160000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20230908 | 155900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20230908 | 155800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20230908 | 155700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20230908 | 155600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20230908 | 155500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20230908 | 155400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20230908 | 155300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20230908 | 155200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20230908 | 155100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20230908 | 155000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20230908 | 154900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20230908 | 154800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20230908 | 154700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20230908 | 154600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20230908 | 154500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20230908 | 154400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20230908 | 154300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20230908 | 154200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20230908 | 154100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20230908 | 154000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 183 | 20230908 | 153900 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20230908 | 153800 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20230908 | 153700 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20230908 | 153600 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20230908 | 153500 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20230908 | 153400 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20230908 | 153300 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20230908 | 153200 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20230908 | 153100 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20230908 | 153000 | 10673048150 | 38950 | 38950 | 38950 | 38950 | 17014 |
| 193 | 20230908 | 152900 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20230908 | 152800 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20230908 | 152700 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20230908 | 152600 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20230908 | 152500 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20230908 | 152400 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20230908 | 152300 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20230908 | 152200 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 201 | 20230908 | 152100 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 202 | 20230908 | 152000 | 10010352850 | 38900 | 38900 | 38900 | 38900 | 0 |
| 203 | 20230908 | 151900 | 10010352850 | 38900 | 38950 | 39000 | 38900 | 1279 |
| 204 | 20230908 | 151800 | 9960532550 | 38950 | 38950 | 38950 | 38900 | 842 |
| 205 | 20230908 | 151700 | 9927745450 | 38950 | 38950 | 38950 | 38900 | 2295 |
| 206 | 20230908 | 151600 | 9838364700 | 38900 | 38950 | 38950 | 38900 | 2295 |
| 207 | 20230908 | 151500 | 9748989550 | 38900 | 38950 | 38950 | 38900 | 1005 |
| 208 | 20230908 | 151400 | 9709852750 | 38950 | 38900 | 38950 | 38900 | 440 |
| 209 | 20230908 | 151300 | 9692724400 | 38900 | 38950 | 38950 | 38900 | 129 |
| 210 | 20230908 | 151200 | 9687701050 | 38950 | 38900 | 38950 | 38900 | 140 |
| 211 | 20230908 | 151100 | 9682251400 | 38950 | 38950 | 38950 | 38900 | 118 |
| 212 | 20230908 | 151000 | 9677655950 | 38900 | 38900 | 38950 | 38900 | 2583 |
| 213 | 20230908 | 150900 | 9577172150 | 38950 | 38950 | 38950 | 38900 | 106 |
| 214 | 20230908 | 150800 | 9573043550 | 38950 | 38900 | 38950 | 38900 | 20 |
| 215 | 20230908 | 150700 | 9572265350 | 38950 | 38950 | 39000 | 38900 | 1555 |
| 216 | 20230908 | 150600 | 9511728300 | 38900 | 38900 | 39000 | 38900 | 1082 |
| 217 | 20230908 | 150500 | 9469600250 | 38900 | 38900 | 38900 | 38850 | 390 |
| 218 | 20230908 | 150400 | 9454429950 | 38900 | 38850 | 38900 | 38800 | 1334 |
| 219 | 20230908 | 150300 | 9402585650 | 38850 | 38800 | 38850 | 38800 | 751 |
| 220 | 20230908 | 150200 | 9373439700 | 38800 | 38850 | 38850 | 38750 | 1046 |
| 221 | 20230908 | 150100 | 9332853850 | 38850 | 38850 | 38850 | 38800 | 383 |
| 222 | 20230908 | 150000 | 9317974850 | 38800 | 38900 | 38900 | 38800 | 1263 |
| 223 | 20230908 | 145900 | 9268913450 | 38900 | 38950 | 38950 | 38850 | 912 |
| 224 | 20230908 | 145800 | 9233429500 | 38950 | 38900 | 38950 | 38900 | 217 |
| 225 | 20230908 | 145700 | 9224978400 | 38900 | 38950 | 38950 | 38900 | 1426 |
| 226 | 20230908 | 145600 | 9169497750 | 38900 | 38950 | 38950 | 38900 | 803 |
| 227 | 20230908 | 145500 | 9138248500 | 38950 | 38900 | 38950 | 38850 | 1194 |
| 228 | 20230908 | 145400 | 9091799650 | 38900 | 38900 | 38900 | 38850 | 716 |
| 229 | 20230908 | 145300 | 9063952700 | 38900 | 38900 | 38900 | 38850 | 363 |
| 230 | 20230908 | 145200 | 9049832150 | 38900 | 38950 | 38950 | 38850 | 2134 |
| 231 | 20230908 | 145100 | 8966818850 | 38900 | 38950 | 38950 | 38900 | 1088 |
| 232 | 20230908 | 145000 | 8924457300 | 38950 | 39000 | 39000 | 38900 | 3174 |
| 233 | 20230908 | 144900 | 8800827200 | 39000 | 38950 | 39000 | 38950 | 1254 |
| 234 | 20230908 | 144800 | 8751968450 | 38950 | 38950 | 38950 | 38900 | 630 |
| 235 | 20230908 | 144700 | 8727431350 | 38950 | 38850 | 38950 | 38850 | 1288 |
| 236 | 20230908 | 144600 | 8677321800 | 38900 | 38900 | 38900 | 38850 | 385 |
| 237 | 20230908 | 144500 | 8662345500 | 38900 | 38900 | 38900 | 38850 | 376 |
| 238 | 20230908 | 144400 | 8647719200 | 38900 | 38850 | 38900 | 38850 | 475 |
| 239 | 20230908 | 144300 | 8629248850 | 38850 | 38850 | 38850 | 38800 | 922 |
| 240 | 20230908 | 144200 | 8593431650 | 38850 | 38850 | 38850 | 38800 | 740 |
| 241 | 20230908 | 144100 | 8564705750 | 38850 | 38850 | 38850 | 38800 | 406 |
| 242 | 20230908 | 144000 | 8548932700 | 38850 | 38800 | 38850 | 38800 | 416 |
| 243 | 20230908 | 143900 | 8532771300 | 38850 | 38850 | 38850 | 38800 | 376 |
| 244 | 20230908 | 143800 | 8518163850 | 38850 | 38800 | 38850 | 38800 | 394 |
| 245 | 20230908 | 143700 | 8502857450 | 38850 | 38800 | 38850 | 38800 | 2791 |
| 246 | 20230908 | 143600 | 8394556400 | 38850 | 38850 | 38850 | 38800 | 610 |
| 247 | 20230908 | 143500 | 8370860100 | 38800 | 38850 | 38900 | 38800 | 1693 |
| 248 | 20230908 | 143400 | 8305040550 | 38850 | 38900 | 38950 | 38800 | 3067 |
| 249 | 20230908 | 143300 | 8185830600 | 38950 | 38950 | 38950 | 38900 | 149 |
| 250 | 20230908 | 143200 | 8180027200 | 38950 | 38900 | 38950 | 38850 | 1368 |
| 251 | 20230908 | 143100 | 8126805400 | 38900 | 38900 | 38900 | 38850 | 251 |
| 252 | 20230908 | 143000 | 8117041900 | 38900 | 38850 | 38900 | 38850 | 381 |
| 253 | 20230908 | 142900 | 8102221500 | 38900 | 38900 | 38900 | 38850 | 377 |
| 254 | 20230908 | 142800 | 8087566300 | 38850 | 38900 | 38900 | 38850 | 385 |
| 255 | 20230908 | 142700 | 8072592350 | 38900 | 38850 | 38900 | 38850 | 478 |
| 256 | 20230908 | 142600 | 8054014100 | 38900 | 38900 | 38950 | 38850 | 2776 |
| 257 | 20230908 | 142500 | 7946145200 | 38900 | 38900 | 38950 | 38850 | 1623 |
| 258 | 20230908 | 142400 | 7883011050 | 38900 | 38900 | 38900 | 38850 | 323 |
| 259 | 20230908 | 142300 | 7870450300 | 38900 | 38850 | 38900 | 38850 | 222 |
| 260 | 20230908 | 142200 | 7861814900 | 38850 | 38900 | 38900 | 38850 | 510 |
| 261 | 20230908 | 142100 | 7841981150 | 38850 | 38850 | 38900 | 38850 | 341 |
| 262 | 20230908 | 142000 | 7828719600 | 38850 | 38850 | 38900 | 38850 | 961 |
| 263 | 20230908 | 141900 | 7791380550 | 38850 | 38900 | 38900 | 38850 | 412 |
| 264 | 20230908 | 141800 | 7775355850 | 38900 | 38850 | 38900 | 38850 | 582 |
| 265 | 20230908 | 141700 | 7752737400 | 38850 | 38850 | 38900 | 38850 | 586 |
| 266 | 20230908 | 141600 | 7729945900 | 38800 | 38900 | 38900 | 38800 | 448 |
| 267 | 20230908 | 141500 | 7712543000 | 38900 | 38850 | 38900 | 38800 | 483 |
| 268 | 20230908 | 141400 | 7693774100 | 38900 | 38900 | 38900 | 38850 | 966 |
| 269 | 20230908 | 141300 | 7656231400 | 38850 | 38900 | 38900 | 38850 | 331 |
| 270 | 20230908 | 141200 | 7643356700 | 38900 | 38900 | 38900 | 38850 | 253 |
| 271 | 20230908 | 141100 | 7633515250 | 38900 | 38900 | 38900 | 38850 | 596 |
| 272 | 20230908 | 141000 | 7610345550 | 38900 | 38850 | 38900 | 38800 | 1019 |
| 273 | 20230908 | 140900 | 7570753050 | 38800 | 38850 | 38900 | 38800 | 593 |
| 274 | 20230908 | 140800 | 7547707000 | 38850 | 38900 | 38900 | 38800 | 451 |
| 275 | 20230908 | 140700 | 7530185800 | 38900 | 38900 | 38900 | 38850 | 505 |
| 276 | 20230908 | 140600 | 7510541850 | 38900 | 38950 | 38950 | 38850 | 2002 |
| 277 | 20230908 | 140500 | 7432731050 | 38900 | 38900 | 38950 | 38900 | 846 |
| 278 | 20230908 | 140400 | 7399817700 | 38900 | 38900 | 38950 | 38850 | 764 |
| 279 | 20230908 | 140300 | 7370094050 | 38950 | 38850 | 38950 | 38850 | 458 |
| 280 | 20230908 | 140200 | 7352271550 | 38900 | 38900 | 38900 | 38850 | 646 |
| 281 | 20230908 | 140100 | 7327143900 | 38950 | 38950 | 38950 | 38850 | 3082 |
| 282 | 20230908 | 140000 | 7207243700 | 38900 | 38950 | 38950 | 38900 | 755 |
| 283 | 20230908 | 135900 | 7177838050 | 38950 | 38950 | 38950 | 38900 | 338 |
| 284 | 20230908 | 135800 | 7164674350 | 38950 | 38950 | 38950 | 38900 | 242 |
| 285 | 20230908 | 135700 | 7155248850 | 38950 | 38950 | 38950 | 38900 | 205 |
| 286 | 20230908 | 135600 | 7147264500 | 38950 | 38950 | 38950 | 38900 | 1117 |
| 287 | 20230908 | 135500 | 7103801950 | 38900 | 38900 | 38950 | 38900 | 306 |
| 288 | 20230908 | 135400 | 7091885200 | 38950 | 38900 | 38950 | 38850 | 219 |
| 289 | 20230908 | 135300 | 7083362200 | 38950 | 38850 | 38950 | 38850 | 356 |
| 290 | 20230908 | 135200 | 7069514350 | 38900 | 38900 | 38900 | 38850 | 663 |
| 291 | 20230908 | 135100 | 7043724050 | 38900 | 38900 | 38900 | 38850 | 349 |
| 292 | 20230908 | 135000 | 7030148350 | 38900 | 38900 | 38950 | 38850 | 803 |
| 293 | 20230908 | 134900 | 6998907100 | 38900 | 38900 | 38950 | 38900 | 1573 |
| 294 | 20230908 | 134800 | 6937716850 | 38900 | 38950 | 38950 | 38900 | 706 |
| 295 | 20230908 | 134700 | 6910246350 | 38950 | 38900 | 38950 | 38850 | 362 |
| 296 | 20230908 | 134600 | 6896164400 | 38900 | 38900 | 38900 | 38850 | 469 |
| 297 | 20230908 | 134500 | 6877920500 | 38900 | 38900 | 38900 | 38850 | 201 |
| 298 | 20230908 | 134400 | 6870101900 | 38850 | 38900 | 38900 | 38850 | 385 |
| 299 | 20230908 | 134300 | 6855129800 | 38900 | 38850 | 38900 | 38850 | 353 |
| 300 | 20230908 | 134200 | 6841401600 | 38850 | 38900 | 38950 | 38850 | 1013 |
| 301 | 20230908 | 134100 | 6801992300 | 38900 | 38900 | 38900 | 38850 | 247 |
| 302 | 20230908 | 134000 | 6792384300 | 38900 | 38900 | 38900 | 38850 | 253 |
| 303 | 20230908 | 133900 | 6782543000 | 38900 | 38800 | 38900 | 38800 | 465 |
| 304 | 20230908 | 133800 | 6764460700 | 38900 | 38900 | 38900 | 38850 | 1693 |
| 305 | 20230908 | 133700 | 6698644100 | 38900 | 38900 | 38900 | 38850 | 726 |
| 306 | 20230908 | 133600 | 6670420750 | 38900 | 38900 | 38900 | 38850 | 530 |
| 307 | 20230908 | 133500 | 6649814250 | 38900 | 38850 | 38900 | 38850 | 598 |
| 308 | 20230908 | 133400 | 6626564950 | 38900 | 38900 | 38900 | 38850 | 689 |
| 309 | 20230908 | 133300 | 6599776250 | 38850 | 38850 | 38900 | 38850 | 490 |
| 310 | 20230908 | 133200 | 6580719600 | 38900 | 38900 | 38900 | 38850 | 1148 |
| 311 | 20230908 | 133100 | 6536110050 | 38850 | 38850 | 38900 | 38800 | 1005 |
| 312 | 20230908 | 133000 | 6497054250 | 38850 | 38850 | 38850 | 38800 | 356 |
| 313 | 20230908 | 132900 | 6483223700 | 38800 | 38800 | 38850 | 38800 | 498 |
| 314 | 20230908 | 132800 | 6463876700 | 38850 | 38850 | 38850 | 38800 | 412 |
| 315 | 20230908 | 132700 | 6447870800 | 38850 | 38850 | 38850 | 38800 | 341 |
| 316 | 20230908 | 132600 | 6434623400 | 38850 | 38850 | 38850 | 38800 | 525 |
| 317 | 20230908 | 132500 | 6414227250 | 38800 | 38850 | 38850 | 38800 | 712 |
| 318 | 20230908 | 132400 | 6386566300 | 38850 | 38850 | 38850 | 38800 | 276 |
| 319 | 20230908 | 132300 | 6375844050 | 38850 | 38850 | 38850 | 38800 | 474 |
| 320 | 20230908 | 132200 | 6357434900 | 38850 | 38800 | 38850 | 38800 | 635 |
| 321 | 20230908 | 132100 | 6332796750 | 38750 | 38850 | 38850 | 38750 | 1863 |
| 322 | 20230908 | 132000 | 6260480600 | 38850 | 38850 | 38850 | 38800 | 377 |
| 323 | 20230908 | 131900 | 6245834250 | 38850 | 38850 | 38850 | 38800 | 268 |
| 324 | 20230908 | 131800 | 6235423050 | 38850 | 38800 | 38850 | 38800 | 462 |
| 325 | 20230908 | 131700 | 6217481600 | 38800 | 38750 | 38800 | 38700 | 824 |
| 326 | 20230908 | 131600 | 6185526800 | 38750 | 38750 | 38750 | 38700 | 382 |
| 327 | 20230908 | 131500 | 6170724400 | 38750 | 38750 | 38750 | 38700 | 132 |
| 328 | 20230908 | 131400 | 6165609950 | 38750 | 38700 | 38750 | 38700 | 6 |
| 329 | 20230908 | 131300 | 6165377500 | 38750 | 38700 | 38750 | 38700 | 142 |
| 330 | 20230908 | 131200 | 6159877100 | 38700 | 38750 | 38750 | 38700 | 1439 |
| 331 | 20230908 | 131100 | 6104168450 | 38800 | 38700 | 38800 | 38700 | 424 |
| 332 | 20230908 | 131000 | 6087736350 | 38750 | 38750 | 38750 | 38700 | 44 |
| 333 | 20230908 | 130900 | 6086031400 | 38750 | 38750 | 38750 | 38700 | 117 |
| 334 | 20230908 | 130800 | 6081499200 | 38750 | 38750 | 38750 | 38750 | 106 |
| 335 | 20230908 | 130700 | 6077391700 | 38700 | 38750 | 38750 | 38700 | 25 |
| 336 | 20230908 | 130600 | 6076423050 | 38700 | 38650 | 38700 | 38650 | 409 |
| 337 | 20230908 | 130500 | 6060594800 | 38700 | 38750 | 38750 | 38700 | 1143 |
| 338 | 20230908 | 130400 | 6016360400 | 38700 | 38750 | 38750 | 38700 | 33 |
| 339 | 20230908 | 130300 | 6015081750 | 38750 | 38700 | 38750 | 38700 | 63 |
| 340 | 20230908 | 130200 | 6012642550 | 38750 | 38650 | 38750 | 38650 | 260 |
| 341 | 20230908 | 130100 | 6002580550 | 38700 | 38700 | 38750 | 38700 | 392 |
| 342 | 20230908 | 130000 | 5987410100 | 38700 | 38750 | 38750 | 38700 | 521 |
| 343 | 20230908 | 125900 | 5967246450 | 38700 | 38700 | 38700 | 38650 | 198 |
| 344 | 20230908 | 125800 | 5959583900 | 38700 | 38700 | 38700 | 38700 | 90 |
| 345 | 20230908 | 125700 | 5956100900 | 38700 | 38700 | 38700 | 38650 | 346 |
| 346 | 20230908 | 125600 | 5942710750 | 38700 | 38650 | 38700 | 38650 | 76 |
| 347 | 20230908 | 125500 | 5939770700 | 38700 | 38650 | 38700 | 38650 | 31 |
| 348 | 20230908 | 125400 | 5938572350 | 38650 | 38650 | 38700 | 38650 | 33 |
| 349 | 20230908 | 125300 | 5937296850 | 38700 | 38700 | 38700 | 38700 | 33 |
| 350 | 20230908 | 125200 | 5936019750 | 38700 | 38650 | 38700 | 38650 | 28 |
| 351 | 20230908 | 125100 | 5934936250 | 38650 | 38700 | 38700 | 38650 | 64 |
| 352 | 20230908 | 125000 | 5932462450 | 38700 | 38700 | 38700 | 38700 | 4 |
| 353 | 20230908 | 124900 | 5932307650 | 38650 | 38700 | 38750 | 38650 | 797 |
| 354 | 20230908 | 124800 | 5901462600 | 38700 | 38700 | 38700 | 38700 | 44 |
| 355 | 20230908 | 124700 | 5899759800 | 38700 | 38650 | 38700 | 38650 | 556 |
| 356 | 20230908 | 124600 | 5878245350 | 38650 | 38700 | 38700 | 38650 | 131 |
| 357 | 20230908 | 124500 | 5873176050 | 38700 | 38650 | 38700 | 38650 | 170 |
| 358 | 20230908 | 124400 | 5866605450 | 38650 | 38650 | 38650 | 38650 | 152 |
| 359 | 20230908 | 124300 | 5860730650 | 38650 | 38650 | 38650 | 38650 | 13 |
| 360 | 20230908 | 124200 | 5860228200 | 38650 | 38650 | 38650 | 38600 | 109 |
| 361 | 20230908 | 124100 | 5856016800 | 38650 | 38650 | 38650 | 38650 | 69 |
| 362 | 20230908 | 124000 | 5853349950 | 38650 | 38650 | 38650 | 38650 | 222 |
| 363 | 20230908 | 123900 | 5844769650 | 38650 | 38650 | 38650 | 38650 | 216 |
| 364 | 20230908 | 123800 | 5836421250 | 38650 | 38650 | 38650 | 38650 | 47 |
| 365 | 20230908 | 123700 | 5834604700 | 38650 | 38600 | 38650 | 38600 | 133 |
| 366 | 20230908 | 123600 | 5829469250 | 38650 | 38650 | 38650 | 38650 | 71 |
| 367 | 20230908 | 123500 | 5826725100 | 38600 | 38650 | 38650 | 38600 | 146 |
| 368 | 20230908 | 123400 | 5821082250 | 38600 | 38650 | 38650 | 38600 | 29 |
| 369 | 20230908 | 123300 | 5819961500 | 38650 | 38650 | 38650 | 38600 | 66 |
| 370 | 20230908 | 123200 | 5817411500 | 38650 | 38650 | 38650 | 38650 | 671 |
| 371 | 20230908 | 123100 | 5791477350 | 38700 | 38700 | 38700 | 38650 | 47 |
| 372 | 20230908 | 123000 | 5789660250 | 38700 | 38750 | 38750 | 38700 | 919 |
| 373 | 20230908 | 122900 | 5754094200 | 38700 | 38700 | 38750 | 38700 | 297 |
| 374 | 20230908 | 122800 | 5742600050 | 38700 | 38700 | 38750 | 38700 | 48 |
| 375 | 20230908 | 122700 | 5740742300 | 38700 | 38750 | 38750 | 38700 | 34 |
| 376 | 20230908 | 122600 | 5739426350 | 38750 | 38750 | 38750 | 38700 | 79 |
| 377 | 20230908 | 122500 | 5736366750 | 38700 | 38750 | 38750 | 38700 | 27 |
| 378 | 20230908 | 122400 | 5735321200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 379 | 20230908 | 122300 | 5735321200 | 38750 | 38700 | 38750 | 38700 | 56 |
| 380 | 20230908 | 122200 | 5733153800 | 38750 | 38700 | 38750 | 38700 | 104 |
| 381 | 20230908 | 122100 | 5729127750 | 38700 | 38700 | 38700 | 38700 | 73 |
| 382 | 20230908 | 122000 | 5726302650 | 38700 | 38700 | 38700 | 38700 | 165 |
| 383 | 20230908 | 121900 | 5719917150 | 38700 | 38700 | 38700 | 38700 | 35 |
| 384 | 20230908 | 121800 | 5718562650 | 38700 | 38650 | 38700 | 38650 | 19 |
| 385 | 20230908 | 121700 | 5717828150 | 38700 | 38650 | 38700 | 38600 | 894 |
| 386 | 20230908 | 121600 | 5683273750 | 38600 | 38650 | 38650 | 38600 | 78 |
| 387 | 20230908 | 121500 | 5680262850 | 38600 | 38600 | 38650 | 38600 | 31 |
| 388 | 20230908 | 121400 | 5679066200 | 38650 | 38650 | 38650 | 38600 | 36 |
| 389 | 20230908 | 121300 | 5677675850 | 38650 | 38650 | 38650 | 38650 | 923 |
| 390 | 20230908 | 121200 | 5642001900 | 38700 | 38650 | 38700 | 38650 | 663 |
| 391 | 20230908 | 121100 | 5616376900 | 38650 | 38700 | 38700 | 38650 | 1036 |
| 392 | 20230908 | 121000 | 5576332400 | 38700 | 38700 | 38700 | 38650 | 142 |
| 393 | 20230908 | 120900 | 5570839050 | 38700 | 38750 | 38750 | 38700 | 1324 |
| 394 | 20230908 | 120800 | 5519600150 | 38750 | 38800 | 38800 | 38750 | 1032 |
| 395 | 20230908 | 120700 | 5479608850 | 38800 | 38800 | 38800 | 38750 | 36 |
| 396 | 20230908 | 120600 | 5478212500 | 38800 | 38800 | 38800 | 38800 | 36 |
| 397 | 20230908 | 120500 | 5476815700 | 38750 | 38750 | 38800 | 38750 | 126 |
| 398 | 20230908 | 120400 | 5471930600 | 38800 | 38800 | 38800 | 38750 | 457 |
| 399 | 20230908 | 120300 | 5454221600 | 38800 | 38800 | 38800 | 38800 | 81 |
| 400 | 20230908 | 120200 | 5451078800 | 38800 | 38850 | 38850 | 38800 | 1585 |
| 401 | 20230908 | 120100 | 5389580600 | 38850 | 38850 | 38850 | 38800 | 111 |
| 402 | 20230908 | 120000 | 5385268700 | 38850 | 38850 | 38850 | 38800 | 89 |
| 403 | 20230908 | 115900 | 5381812600 | 38850 | 38800 | 38850 | 38800 | 107 |
| 404 | 20230908 | 115800 | 5377657950 | 38800 | 38800 | 38850 | 38800 | 51 |
| 405 | 20230908 | 115700 | 5375679000 | 38800 | 38800 | 38800 | 38800 | 26 |
| 406 | 20230908 | 115600 | 5374670200 | 38850 | 38900 | 38900 | 38850 | 1694 |
| 407 | 20230908 | 115500 | 5308855850 | 38850 | 38900 | 38900 | 38850 | 70 |
| 408 | 20230908 | 115400 | 5306134700 | 38900 | 38900 | 38900 | 38850 | 410 |
| 409 | 20230908 | 115300 | 5290202750 | 38900 | 38900 | 38900 | 38850 | 114 |
| 410 | 20230908 | 115200 | 5285769400 | 38900 | 38900 | 38900 | 38850 | 150 |
| 411 | 20230908 | 115100 | 5279935300 | 38900 | 38900 | 38900 | 38850 | 740 |
| 412 | 20230908 | 115000 | 5251153150 | 38900 | 38900 | 38900 | 38850 | 226 |
| 413 | 20230908 | 114900 | 5242367550 | 38900 | 38850 | 38900 | 38850 | 301 |
| 414 | 20230908 | 114800 | 5230661350 | 38900 | 38900 | 38900 | 38900 | 1008 |
| 415 | 20230908 | 114700 | 5191450150 | 38900 | 38900 | 38900 | 38850 | 230 |
| 416 | 20230908 | 114600 | 5182503950 | 38900 | 38850 | 38900 | 38800 | 1887 |
| 417 | 20230908 | 114500 | 5109188100 | 38800 | 38850 | 38850 | 38800 | 234 |
| 418 | 20230908 | 114400 | 5100099100 | 38850 | 38850 | 38850 | 38800 | 196 |
| 419 | 20230908 | 114300 | 5092488850 | 38850 | 38850 | 38850 | 38800 | 170 |
| 420 | 20230908 | 114200 | 5085885150 | 38850 | 38850 | 38850 | 38800 | 244 |
| 421 | 20230908 | 114100 | 5076412700 | 38800 | 38850 | 38850 | 38800 | 219 |
| 422 | 20230908 | 114000 | 5067907950 | 38850 | 38850 | 38850 | 38800 | 456 |
| 423 | 20230908 | 113900 | 5050201750 | 38850 | 38750 | 38850 | 38750 | 1653 |
| 424 | 20230908 | 113800 | 4986064050 | 38800 | 38750 | 38800 | 38750 | 492 |
| 425 | 20230908 | 113700 | 4966992000 | 38750 | 38700 | 38750 | 38700 | 854 |
| 426 | 20230908 | 113600 | 4933927900 | 38700 | 38750 | 38800 | 38700 | 878 |
| 427 | 20230908 | 113500 | 4899906250 | 38750 | 38750 | 38800 | 38750 | 941 |
| 428 | 20230908 | 113400 | 4863440800 | 38800 | 38800 | 38800 | 38750 | 1661 |
| 429 | 20230908 | 113300 | 4799064550 | 38750 | 38800 | 38800 | 38750 | 800 |
| 430 | 20230908 | 113200 | 4768050450 | 38800 | 38750 | 38800 | 38750 | 188 |
| 431 | 20230908 | 113100 | 4760757050 | 38800 | 38800 | 38800 | 38750 | 125 |
| 432 | 20230908 | 113000 | 4755907300 | 38800 | 38800 | 38800 | 38750 | 252 |
| 433 | 20230908 | 112900 | 4746130000 | 38750 | 38800 | 38800 | 38750 | 218 |
| 434 | 20230908 | 112800 | 4737674950 | 38800 | 38800 | 38800 | 38750 | 122 |
| 435 | 20230908 | 112700 | 4732941600 | 38800 | 38750 | 38800 | 38750 | 2078 |
| 436 | 20230908 | 112600 | 4652382900 | 38750 | 38750 | 38750 | 38700 | 923 |
| 437 | 20230908 | 112500 | 4616616950 | 38750 | 38750 | 38750 | 38700 | 214 |
| 438 | 20230908 | 112400 | 4608326800 | 38750 | 38750 | 38750 | 38700 | 204 |
| 439 | 20230908 | 112300 | 4600422300 | 38750 | 38700 | 38750 | 38650 | 1426 |
| 440 | 20230908 | 112200 | 4545235300 | 38700 | 38600 | 38700 | 38600 | 452 |
| 441 | 20230908 | 112100 | 4527763650 | 38650 | 38600 | 38650 | 38550 | 871 |
| 442 | 20230908 | 112000 | 4494138800 | 38600 | 38600 | 38650 | 38550 | 1737 |
| 443 | 20230908 | 111900 | 4427091700 | 38600 | 38700 | 38700 | 38600 | 3850 |
| 444 | 20230908 | 111800 | 4278287250 | 38650 | 38650 | 38700 | 38650 | 39 |
| 445 | 20230908 | 111700 | 4276779850 | 38700 | 38650 | 38700 | 38650 | 236 |
| 446 | 20230908 | 111600 | 4267648150 | 38700 | 38700 | 38750 | 38650 | 3837 |
| 447 | 20230908 | 111500 | 4119195150 | 38700 | 38700 | 38750 | 38700 | 42 |
| 448 | 20230908 | 111400 | 4117569600 | 38700 | 38700 | 38750 | 38700 | 71 |
| 449 | 20230908 | 111300 | 4114820900 | 38750 | 38750 | 38750 | 38700 | 332 |
| 450 | 20230908 | 111200 | 4101969150 | 38750 | 38750 | 38750 | 38700 | 110 |
| 451 | 20230908 | 111100 | 4097709500 | 38750 | 38700 | 38750 | 38700 | 116 |
| 452 | 20230908 | 111000 | 4093217050 | 38700 | 38750 | 38750 | 38700 | 148 |
| 453 | 20230908 | 110900 | 4087483800 | 38700 | 38700 | 38750 | 38700 | 72 |
| 454 | 20230908 | 110800 | 4084695400 | 38750 | 38750 | 38750 | 38700 | 587 |
| 455 | 20230908 | 110700 | 4061954600 | 38750 | 38750 | 38750 | 38700 | 203 |
| 456 | 20230908 | 110600 | 4054092100 | 38750 | 38750 | 38750 | 38700 | 171 |
| 457 | 20230908 | 110500 | 4047467500 | 38750 | 38750 | 38750 | 38750 | 566 |
| 458 | 20230908 | 110400 | 4025535000 | 38700 | 38750 | 38750 | 38700 | 574 |
| 459 | 20230908 | 110300 | 4003293100 | 38750 | 38750 | 38750 | 38700 | 520 |
| 460 | 20230908 | 110200 | 3983143200 | 38750 | 38750 | 38750 | 38750 | 182 |
| 461 | 20230908 | 110100 | 3976090700 | 38750 | 38750 | 38750 | 38700 | 138 |
| 462 | 20230908 | 110000 | 3970744050 | 38750 | 38700 | 38750 | 38700 | 2731 |
| 463 | 20230908 | 105900 | 3865053300 | 38700 | 38700 | 38700 | 38700 | 463 |
| 464 | 20230908 | 105800 | 3847135200 | 38700 | 38650 | 38700 | 38650 | 1158 |
| 465 | 20230908 | 105700 | 3802372450 | 38650 | 38650 | 38650 | 38600 | 455 |
| 466 | 20230908 | 105600 | 3784787700 | 38600 | 38600 | 38650 | 38600 | 147 |
| 467 | 20230908 | 105500 | 3779108600 | 38650 | 38600 | 38650 | 38600 | 444 |
| 468 | 20230908 | 105400 | 3761950500 | 38650 | 38650 | 38650 | 38600 | 503 |
| 469 | 20230908 | 105300 | 3742515600 | 38600 | 38650 | 38650 | 38600 | 58 |
| 470 | 20230908 | 105200 | 3740276550 | 38600 | 38600 | 38650 | 38600 | 85 |
| 471 | 20230908 | 105100 | 3736992850 | 38650 | 38650 | 38650 | 38600 | 201 |
| 472 | 20230908 | 105000 | 3729227650 | 38600 | 38600 | 38650 | 38600 | 67 |
| 473 | 20230908 | 104900 | 3726640100 | 38600 | 38600 | 38650 | 38600 | 37 |
| 474 | 20230908 | 104800 | 3725211250 | 38650 | 38650 | 38650 | 38600 | 174 |
| 475 | 20230908 | 104700 | 3718486650 | 38600 | 38650 | 38650 | 38600 | 652 |
| 476 | 20230908 | 104600 | 3693312700 | 38650 | 38650 | 38650 | 38600 | 165 |
| 477 | 20230908 | 104500 | 3686937200 | 38650 | 38600 | 38650 | 38600 | 1687 |
| 478 | 20230908 | 104400 | 3621800200 | 38650 | 38600 | 38650 | 38600 | 151 |
| 479 | 20230908 | 104300 | 3615965200 | 38650 | 38600 | 38650 | 38550 | 1090 |
| 480 | 20230908 | 104200 | 3573891500 | 38600 | 38600 | 38600 | 38550 | 652 |
| 481 | 20230908 | 104100 | 3548724400 | 38550 | 38600 | 38600 | 38550 | 159 |
| 482 | 20230908 | 104000 | 3542587150 | 38550 | 38600 | 38600 | 38550 | 95 |
| 483 | 20230908 | 103900 | 3538921600 | 38550 | 38600 | 38600 | 38550 | 367 |
| 484 | 20230908 | 103800 | 3524770400 | 38600 | 38550 | 38600 | 38550 | 2047 |
| 485 | 20230908 | 103700 | 3445850300 | 38550 | 38550 | 38550 | 38500 | 182 |
| 486 | 20230908 | 103600 | 3438835650 | 38550 | 38550 | 38550 | 38500 | 75 |
| 487 | 20230908 | 103500 | 3435946300 | 38500 | 38500 | 38550 | 38500 | 200 |
| 488 | 20230908 | 103400 | 3428245500 | 38500 | 38500 | 38550 | 38500 | 766 |
| 489 | 20230908 | 103300 | 3398751900 | 38550 | 38500 | 38550 | 38500 | 91 |
| 490 | 20230908 | 103200 | 3395245750 | 38550 | 38550 | 38550 | 38550 | 5 |
| 491 | 20230908 | 103100 | 3395053000 | 38550 | 38500 | 38550 | 38500 | 156 |
| 492 | 20230908 | 103000 | 3389040850 | 38500 | 38550 | 38550 | 38500 | 355 |
| 493 | 20230908 | 102900 | 3375356600 | 38550 | 38550 | 38550 | 38500 | 56 |
| 494 | 20230908 | 102800 | 3373198000 | 38550 | 38500 | 38550 | 38500 | 149 |
| 495 | 20230908 | 102700 | 3367461250 | 38500 | 38500 | 38500 | 38500 | 50 |
| 496 | 20230908 | 102600 | 3365536250 | 38500 | 38450 | 38500 | 38450 | 1064 |
| 497 | 20230908 | 102500 | 3324623350 | 38500 | 38500 | 38500 | 38450 | 1443 |
| 498 | 20230908 | 102400 | 3269068200 | 38500 | 38500 | 38500 | 38450 | 136 |
| 499 | 20230908 | 102300 | 3263838050 | 38450 | 38500 | 38500 | 38450 | 607 |
| 500 | 20230908 | 102200 | 3240495700 | 38500 | 38450 | 38500 | 38450 | 99 |
| 501 | 20230908 | 102100 | 3236686600 | 38450 | 38500 | 38500 | 38450 | 32 |
| 502 | 20230908 | 102000 | 3235455650 | 38500 | 38450 | 38500 | 38450 | 286 |
| 503 | 20230908 | 101900 | 3224453100 | 38450 | 38500 | 38500 | 38450 | 44 |
| 504 | 20230908 | 101800 | 3222760950 | 38450 | 38450 | 38500 | 38450 | 156 |
| 505 | 20230908 | 101700 | 3216759250 | 38500 | 38500 | 38500 | 38450 | 73 |
| 506 | 20230908 | 101600 | 3213949600 | 38450 | 38500 | 38500 | 38450 | 594 |
| 507 | 20230908 | 101500 | 3191105950 | 38500 | 38450 | 38500 | 38450 | 82 |
| 508 | 20230908 | 101400 | 3187952950 | 38500 | 38500 | 38500 | 38450 | 78 |
| 509 | 20230908 | 101300 | 3184950250 | 38500 | 38500 | 38500 | 38450 | 2078 |
| 510 | 20230908 | 101200 | 3104989100 | 38450 | 38500 | 38500 | 38450 | 17 |
| 511 | 20230908 | 101100 | 3104334800 | 38500 | 38500 | 38550 | 38450 | 2161 |
| 512 | 20230908 | 101000 | 3021135250 | 38500 | 38550 | 38550 | 38500 | 272 |
| 513 | 20230908 | 100900 | 3010662950 | 38550 | 38550 | 38550 | 38500 | 157 |
| 514 | 20230908 | 100800 | 3004613700 | 38550 | 38450 | 38550 | 38450 | 2931 |
| 515 | 20230908 | 100700 | 2891812450 | 38450 | 38400 | 38450 | 38400 | 165 |
| 516 | 20230908 | 100600 | 2885474800 | 38450 | 38450 | 38450 | 38400 | 53 |
| 517 | 20230908 | 100500 | 2883437050 | 38450 | 38450 | 38450 | 38450 | 154 |
| 518 | 20230908 | 100400 | 2877515750 | 38400 | 38400 | 38450 | 38400 | 559 |
| 519 | 20230908 | 100300 | 2856048000 | 38400 | 38400 | 38450 | 38400 | 1025 |
| 520 | 20230908 | 100200 | 2816687950 | 38400 | 38350 | 38400 | 38300 | 890 |
| 521 | 20230908 | 100100 | 2782552800 | 38350 | 38350 | 38350 | 38300 | 134 |
| 522 | 20230908 | 100000 | 2777417100 | 38350 | 38350 | 38350 | 38300 | 7 |
| 523 | 20230908 | 095900 | 2777148700 | 38300 | 38250 | 38350 | 38250 | 1540 |
| 524 | 20230908 | 095800 | 2718162550 | 38250 | 38250 | 38300 | 38250 | 207 |
| 525 | 20230908 | 095700 | 2710244400 | 38250 | 38300 | 38300 | 38250 | 43 |
| 526 | 20230908 | 095600 | 2708597600 | 38300 | 38300 | 38300 | 38300 | 745 |
| 527 | 20230908 | 095500 | 2680064100 | 38300 | 38300 | 38300 | 38300 | 1392 |
| 528 | 20230908 | 095400 | 2626750500 | 38350 | 38350 | 38350 | 38300 | 235 |
| 529 | 20230908 | 095300 | 2617747550 | 38350 | 38350 | 38350 | 38300 | 181 |
| 530 | 20230908 | 095200 | 2610814050 | 38300 | 38250 | 38350 | 38250 | 1886 |
| 531 | 20230908 | 095100 | 2538595250 | 38300 | 38250 | 38300 | 38250 | 235 |
| 532 | 20230908 | 095000 | 2529598500 | 38300 | 38250 | 38300 | 38250 | 95 |
| 533 | 20230908 | 094900 | 2525962850 | 38250 | 38250 | 38300 | 38250 | 299 |
| 534 | 20230908 | 094800 | 2514525700 | 38250 | 38250 | 38300 | 38250 | 51 |
| 535 | 20230908 | 094700 | 2512574000 | 38250 | 38250 | 38250 | 38250 | 50 |
| 536 | 20230908 | 094600 | 2510661500 | 38250 | 38300 | 38300 | 38250 | 14 |
| 537 | 20230908 | 094500 | 2510125500 | 38300 | 38250 | 38300 | 38250 | 44 |
| 538 | 20230908 | 094400 | 2508440650 | 38250 | 38250 | 38300 | 38250 | 134 |
| 539 | 20230908 | 094300 | 2503311350 | 38250 | 38300 | 38300 | 38250 | 131 |
| 540 | 20230908 | 094200 | 2498297550 | 38300 | 38300 | 38300 | 38250 | 696 |
| 541 | 20230908 | 094100 | 2471643650 | 38300 | 38300 | 38300 | 38250 | 1217 |
| 542 | 20230908 | 094000 | 2425045050 | 38300 | 38350 | 38350 | 38300 | 783 |
| 543 | 20230908 | 093900 | 2395053500 | 38350 | 38350 | 38350 | 38300 | 442 |
| 544 | 20230908 | 093800 | 2378110950 | 38350 | 38350 | 38350 | 38300 | 43 |
| 545 | 20230908 | 093700 | 2376463200 | 38350 | 38300 | 38350 | 38300 | 1567 |
| 546 | 20230908 | 093600 | 2316447000 | 38300 | 38250 | 38300 | 38250 | 377 |
| 547 | 20230908 | 093500 | 2302025450 | 38250 | 38300 | 38300 | 38250 | 27 |
| 548 | 20230908 | 093400 | 2300992350 | 38300 | 38300 | 38300 | 38250 | 180 |
| 549 | 20230908 | 093300 | 2294106300 | 38250 | 38250 | 38300 | 38250 | 163 |
| 550 | 20230908 | 093200 | 2287868000 | 38250 | 38250 | 38300 | 38250 | 221 |
| 551 | 20230908 | 093100 | 2279414150 | 38250 | 38300 | 38300 | 38250 | 276 |
| 552 | 20230908 | 093000 | 2268846200 | 38300 | 38300 | 38300 | 38250 | 245 |
| 553 | 20230908 | 092900 | 2259462900 | 38300 | 38250 | 38300 | 38250 | 1223 |
| 554 | 20230908 | 092800 | 2212652900 | 38300 | 38400 | 38400 | 38300 | 2822 |
| 555 | 20230908 | 092700 | 2104372050 | 38400 | 38450 | 38450 | 38400 | 142 |
| 556 | 20230908 | 092600 | 2098918600 | 38450 | 38450 | 38450 | 38400 | 1986 |
| 557 | 20230908 | 092500 | 2022562000 | 38450 | 38450 | 38450 | 38400 | 2528 |
| 558 | 20230908 | 092400 | 1925393200 | 38500 | 38500 | 38500 | 38450 | 61 |
| 559 | 20230908 | 092300 | 1923045300 | 38500 | 38500 | 38500 | 38450 | 201 |
| 560 | 20230908 | 092200 | 1915307050 | 38500 | 38450 | 38500 | 38450 | 2382 |
| 561 | 20230908 | 092100 | 1823651050 | 38450 | 38500 | 38500 | 38450 | 226 |
| 562 | 20230908 | 092000 | 1814955800 | 38450 | 38350 | 38500 | 38350 | 2196 |
| 563 | 20230908 | 091900 | 1730610900 | 38350 | 38350 | 38400 | 38300 | 380 |
| 564 | 20230908 | 091800 | 1716043150 | 38300 | 38350 | 38350 | 38300 | 255 |
| 565 | 20230908 | 091700 | 1706272000 | 38350 | 38400 | 38400 | 38350 | 2211 |
| 566 | 20230908 | 091600 | 1621476350 | 38400 | 38350 | 38400 | 38350 | 1358 |
| 567 | 20230908 | 091500 | 1569383650 | 38350 | 38350 | 38350 | 38300 | 480 |
| 568 | 20230908 | 091400 | 1550999400 | 38350 | 38300 | 38350 | 38250 | 652 |
| 569 | 20230908 | 091300 | 1526032350 | 38350 | 38300 | 38350 | 38300 | 120 |
| 570 | 20230908 | 091200 | 1521430600 | 38350 | 38300 | 38350 | 38250 | 2113 |
| 571 | 20230908 | 091100 | 1440539500 | 38250 | 38250 | 38300 | 38250 | 797 |
| 572 | 20230908 | 091000 | 1410036200 | 38300 | 38150 | 38300 | 38150 | 5434 |
| 573 | 20230908 | 090900 | 1202523300 | 38150 | 38200 | 38250 | 38100 | 2647 |
| 574 | 20230908 | 090800 | 1101572600 | 38250 | 38350 | 38350 | 37800 | 9272 |
| 575 | 20230908 | 090700 | 748450950 | 38400 | 38400 | 38400 | 38400 | 817 |
| 576 | 20230908 | 090600 | 717078150 | 38400 | 38450 | 38450 | 38400 | 408 |
| 577 | 20230908 | 090500 | 701405050 | 38400 | 38550 | 38550 | 38400 | 1644 |
| 578 | 20230908 | 090400 | 638179050 | 38550 | 38700 | 38750 | 38550 | 2756 |
| 579 | 20230908 | 090300 | 531723050 | 38750 | 38750 | 38800 | 38700 | 3966 |
| 580 | 20230908 | 090200 | 378126350 | 38750 | 38800 | 38800 | 38650 | 3081 |
| 581 | 20230908 | 090100 | 258893850 | 38700 | 38600 | 38800 | 38600 | 642 |
| 582 | 20230908 | 090000 | 234054400 | 38600 | 38700 | 38700 | 38550 | 6022 |