31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 3 | 20230904 | 184200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230904 | 184100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230904 | 184000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230904 | 183900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230904 | 183800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230904 | 183700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230904 | 183600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230904 | 183500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230904 | 183400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230904 | 183300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230904 | 183200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230904 | 183100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230904 | 183000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230904 | 182900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230904 | 182800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230904 | 182700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230904 | 182600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230904 | 182500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230904 | 182400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230904 | 182300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230904 | 182200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230904 | 182100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230904 | 182000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230904 | 181900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230904 | 181800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230904 | 181700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230904 | 181600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230904 | 181500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230904 | 181400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230904 | 181300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 33 | 20230904 | 181200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230904 | 181100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230904 | 181000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230904 | 180900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230904 | 180800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230904 | 180700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230904 | 180600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230904 | 180500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230904 | 180400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230904 | 180300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230904 | 180200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230904 | 180100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230904 | 180000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230904 | 175900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230904 | 175800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230904 | 175700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230904 | 175600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230904 | 175500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230904 | 175400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230904 | 175300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230904 | 175200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230904 | 175100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230904 | 175000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230904 | 174900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230904 | 174800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230904 | 174700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230904 | 174600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230904 | 174500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230904 | 174400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230904 | 174300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 63 | 20230904 | 174200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230904 | 174100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230904 | 174000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230904 | 173900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230904 | 173800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230904 | 173700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230904 | 173600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230904 | 173500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230904 | 173400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230904 | 173300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230904 | 173200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230904 | 173100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230904 | 173000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230904 | 172900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230904 | 172800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230904 | 172700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230904 | 172600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230904 | 172500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230904 | 172400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230904 | 172300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230904 | 172200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230904 | 172100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230904 | 172000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230904 | 171900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230904 | 171800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230904 | 171700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230904 | 171600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230904 | 171500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230904 | 171400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230904 | 171300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 93 | 20230904 | 171200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230904 | 171100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230904 | 171000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230904 | 170900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230904 | 170800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230904 | 170700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230904 | 170600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230904 | 170500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230904 | 170400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230904 | 170300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230904 | 170200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230904 | 170100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230904 | 170000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230904 | 165900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230904 | 165800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230904 | 165700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230904 | 165600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230904 | 165500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230904 | 165400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230904 | 165300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230904 | 165200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230904 | 165100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230904 | 165000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230904 | 164900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230904 | 164800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230904 | 164700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230904 | 164600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230904 | 164500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230904 | 164400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230904 | 164300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 123 | 20230904 | 164200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230904 | 164100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230904 | 164000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230904 | 163900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230904 | 163800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230904 | 163700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230904 | 163600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230904 | 163500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230904 | 163400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230904 | 163300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230904 | 163200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230904 | 163100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230904 | 163000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230904 | 162900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230904 | 162800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230904 | 162700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230904 | 162600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230904 | 162500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230904 | 162400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230904 | 162300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230904 | 162200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230904 | 162100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230904 | 162000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230904 | 161900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230904 | 161800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230904 | 161700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230904 | 161600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230904 | 161500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230904 | 161400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230904 | 161300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 153 | 20230904 | 161200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230904 | 161100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230904 | 161000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230904 | 160900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230904 | 160800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230904 | 160700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230904 | 160600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230904 | 160500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230904 | 160400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230904 | 160300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230904 | 160200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230904 | 160100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230904 | 160000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230904 | 155900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230904 | 155800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230904 | 155700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230904 | 155600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230904 | 155500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230904 | 155400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230904 | 155300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230904 | 155200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230904 | 155100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230904 | 155000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230904 | 154900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230904 | 154800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230904 | 154700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230904 | 154600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230904 | 154500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230904 | 154400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230904 | 154300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 183 | 20230904 | 154200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230904 | 154100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230904 | 154000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230904 | 153900 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230904 | 153800 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230904 | 153700 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230904 | 153600 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230904 | 153500 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230904 | 153400 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230904 | 153300 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230904 | 153200 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230904 | 153100 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20230904 | 153000 | 6741119900 | 35050 | 35050 | 35050 | 35050 | 3177 |
| 196 | 20230904 | 152900 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20230904 | 152800 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20230904 | 152700 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20230904 | 152600 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20230904 | 152500 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20230904 | 152400 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20230904 | 152300 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20230904 | 152200 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20230904 | 152100 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20230904 | 152000 | 6629766050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20230904 | 151900 | 6629766050 | 35000 | 34950 | 35000 | 34950 | 473 |
| 207 | 20230904 | 151800 | 6613223350 | 34950 | 35050 | 35050 | 34950 | 155 |
| 208 | 20230904 | 151700 | 6607797750 | 35050 | 35000 | 35050 | 34950 | 206 |
| 209 | 20230904 | 151600 | 6600587450 | 35000 | 34950 | 35000 | 34950 | 28 |
| 210 | 20230904 | 151500 | 6599608200 | 34950 | 35000 | 35000 | 34950 | 152 |
| 211 | 20230904 | 151400 | 6594288450 | 35000 | 35000 | 35050 | 34950 | 253 |
| 212 | 20230904 | 151300 | 6585441100 | 35000 | 34950 | 35050 | 34950 | 273 |
| 213 | 20230904 | 151200 | 6575886250 | 34950 | 34950 | 34950 | 34900 | 653 |
| 214 | 20230904 | 151100 | 6553082400 | 35000 | 35000 | 35000 | 34950 | 263 |
| 215 | 20230904 | 151000 | 6543884450 | 35050 | 35000 | 35050 | 34950 | 575 |
| 216 | 20230904 | 150900 | 6523758150 | 35000 | 34950 | 35000 | 34950 | 468 |
| 217 | 20230904 | 150800 | 6507400750 | 34950 | 34950 | 34950 | 34900 | 752 |
| 218 | 20230904 | 150700 | 6481118450 | 34950 | 35000 | 35000 | 34950 | 111 |
| 219 | 20230904 | 150600 | 6477238950 | 35000 | 34950 | 35000 | 34950 | 27 |
| 220 | 20230904 | 150500 | 6476294650 | 35000 | 35000 | 35050 | 34950 | 221 |
| 221 | 20230904 | 150400 | 6468559650 | 35000 | 35000 | 35050 | 35000 | 129 |
| 222 | 20230904 | 150300 | 6464044150 | 35050 | 35050 | 35050 | 35000 | 41 |
| 223 | 20230904 | 150200 | 6462608350 | 35050 | 35150 | 35150 | 35000 | 108 |
| 224 | 20230904 | 150100 | 6458824650 | 35000 | 35050 | 35150 | 35000 | 279 |
| 225 | 20230904 | 150000 | 6449030300 | 35050 | 35100 | 35100 | 35050 | 206 |
| 226 | 20230904 | 145900 | 6441802000 | 35100 | 35050 | 35100 | 35000 | 398 |
| 227 | 20230904 | 145800 | 6427857700 | 35100 | 35050 | 35100 | 35000 | 167 |
| 228 | 20230904 | 145700 | 6422004950 | 35050 | 35000 | 35100 | 35000 | 671 |
| 229 | 20230904 | 145600 | 6398485650 | 35050 | 35100 | 35100 | 35050 | 416 |
| 230 | 20230904 | 145500 | 6383903550 | 35050 | 35100 | 35100 | 35050 | 809 |
| 231 | 20230904 | 145400 | 6355530200 | 35150 | 35100 | 35150 | 35100 | 395 |
| 232 | 20230904 | 145300 | 6341663500 | 35100 | 35200 | 35200 | 35100 | 434 |
| 233 | 20230904 | 145200 | 6326419900 | 35200 | 35100 | 35200 | 35000 | 683 |
| 234 | 20230904 | 145100 | 6302420050 | 35050 | 35100 | 35100 | 35050 | 559 |
| 235 | 20230904 | 145000 | 6282813500 | 35100 | 35000 | 35100 | 34950 | 765 |
| 236 | 20230904 | 144900 | 6255997750 | 35000 | 35000 | 35050 | 34950 | 411 |
| 237 | 20230904 | 144800 | 6241613050 | 35000 | 35000 | 35050 | 34950 | 418 |
| 238 | 20230904 | 144700 | 6226975950 | 35050 | 35050 | 35050 | 35000 | 374 |
| 239 | 20230904 | 144600 | 6213877850 | 35050 | 35050 | 35100 | 35000 | 539 |
| 240 | 20230904 | 144500 | 6194995450 | 35050 | 35050 | 35050 | 35000 | 250 |
| 241 | 20230904 | 144400 | 6186234150 | 35050 | 35050 | 35100 | 35050 | 273 |
| 242 | 20230904 | 144300 | 6176663100 | 35100 | 35050 | 35100 | 35000 | 586 |
| 243 | 20230904 | 144200 | 6156114750 | 35050 | 35050 | 35100 | 35000 | 297 |
| 244 | 20230904 | 144100 | 6145705450 | 35100 | 35100 | 35150 | 35050 | 380 |
| 245 | 20230904 | 144000 | 6132369150 | 35000 | 35100 | 35100 | 34950 | 304 |
| 246 | 20230904 | 143900 | 6121726250 | 35050 | 35050 | 35050 | 34950 | 544 |
| 247 | 20230904 | 143800 | 6102673650 | 35050 | 35000 | 35050 | 35000 | 217 |
| 248 | 20230904 | 143700 | 6095076850 | 35000 | 35000 | 35050 | 35000 | 389 |
| 249 | 20230904 | 143600 | 6081454600 | 35000 | 35050 | 35100 | 35000 | 265 |
| 250 | 20230904 | 143500 | 6072166300 | 35100 | 35100 | 35100 | 35000 | 342 |
| 251 | 20230904 | 143400 | 6060180250 | 35050 | 35100 | 35100 | 35050 | 356 |
| 252 | 20230904 | 143300 | 6047700550 | 35100 | 35050 | 35100 | 35000 | 368 |
| 253 | 20230904 | 143200 | 6034807500 | 35050 | 35150 | 35150 | 35050 | 443 |
| 254 | 20230904 | 143100 | 6019254150 | 35150 | 35050 | 35150 | 35050 | 387 |
| 255 | 20230904 | 143000 | 6005671900 | 35050 | 35050 | 35050 | 35000 | 409 |
| 256 | 20230904 | 142900 | 5991349750 | 35050 | 35050 | 35100 | 35000 | 405 |
| 257 | 20230904 | 142800 | 5977152550 | 35050 | 35000 | 35050 | 35000 | 274 |
| 258 | 20230904 | 142700 | 5967560650 | 35050 | 35000 | 35050 | 35000 | 344 |
| 259 | 20230904 | 142600 | 5955511600 | 35000 | 35050 | 35050 | 34950 | 485 |
| 260 | 20230904 | 142500 | 5938529200 | 35050 | 35050 | 35100 | 35000 | 414 |
| 261 | 20230904 | 142400 | 5924026050 | 35000 | 34950 | 35050 | 34950 | 294 |
| 262 | 20230904 | 142300 | 5913737050 | 35000 | 35000 | 35050 | 35000 | 351 |
| 263 | 20230904 | 142200 | 5901448850 | 35000 | 35050 | 35050 | 35000 | 494 |
| 264 | 20230904 | 142100 | 5884145450 | 35000 | 35000 | 35100 | 35000 | 318 |
| 265 | 20230904 | 142000 | 5873005800 | 35050 | 35050 | 35100 | 34950 | 444 |
| 266 | 20230904 | 141900 | 5857456800 | 35000 | 35050 | 35050 | 34950 | 345 |
| 267 | 20230904 | 141800 | 5845381850 | 35050 | 34900 | 35050 | 34900 | 964 |
| 268 | 20230904 | 141700 | 5811651350 | 34950 | 34900 | 35000 | 34900 | 313 |
| 269 | 20230904 | 141600 | 5800714400 | 34950 | 35000 | 35000 | 34950 | 247 |
| 270 | 20230904 | 141500 | 5792079500 | 35000 | 35050 | 35100 | 34950 | 447 |
| 271 | 20230904 | 141400 | 5776432200 | 35100 | 35050 | 35100 | 35000 | 362 |
| 272 | 20230904 | 141300 | 5763754500 | 35050 | 35100 | 35100 | 35050 | 357 |
| 273 | 20230904 | 141200 | 5751241200 | 35050 | 35000 | 35050 | 34950 | 348 |
| 274 | 20230904 | 141100 | 5739064750 | 35000 | 35050 | 35050 | 35000 | 258 |
| 275 | 20230904 | 141000 | 5730026550 | 35000 | 34950 | 35050 | 34950 | 411 |
| 276 | 20230904 | 140900 | 5715639700 | 34950 | 35050 | 35100 | 34950 | 390 |
| 277 | 20230904 | 140800 | 5701983750 | 35100 | 34950 | 35100 | 34900 | 590 |
| 278 | 20230904 | 140700 | 5681361700 | 35000 | 35000 | 35050 | 34950 | 283 |
| 279 | 20230904 | 140600 | 5671456350 | 35050 | 35000 | 35050 | 34950 | 446 |
| 280 | 20230904 | 140500 | 5655848750 | 35000 | 35050 | 35050 | 34950 | 331 |
| 281 | 20230904 | 140400 | 5644268750 | 35050 | 35000 | 35050 | 35000 | 208 |
| 282 | 20230904 | 140300 | 5636987200 | 35000 | 35050 | 35050 | 35000 | 325 |
| 283 | 20230904 | 140200 | 5625605250 | 35050 | 35050 | 35150 | 35000 | 273 |
| 284 | 20230904 | 140100 | 5616029800 | 35000 | 35050 | 35050 | 35000 | 518 |
| 285 | 20230904 | 140000 | 5597883900 | 35050 | 35050 | 35050 | 35000 | 279 |
| 286 | 20230904 | 135900 | 5588108450 | 35050 | 35100 | 35100 | 35000 | 423 |
| 287 | 20230904 | 135800 | 5573285150 | 35100 | 35150 | 35150 | 35050 | 285 |
| 288 | 20230904 | 135700 | 5563285500 | 35100 | 35100 | 35200 | 35100 | 392 |
| 289 | 20230904 | 135600 | 5549513250 | 35100 | 35150 | 35150 | 35100 | 208 |
| 290 | 20230904 | 135500 | 5542211050 | 35150 | 35200 | 35200 | 35150 | 379 |
| 291 | 20230904 | 135400 | 5528883850 | 35200 | 35200 | 35200 | 35150 | 542 |
| 292 | 20230904 | 135300 | 5509817350 | 35200 | 35200 | 35250 | 35150 | 328 |
| 293 | 20230904 | 135200 | 5498271700 | 35200 | 35100 | 35200 | 35100 | 501 |
| 294 | 20230904 | 135100 | 5480660550 | 35150 | 35150 | 35150 | 35100 | 258 |
| 295 | 20230904 | 135000 | 5471593950 | 35200 | 35150 | 35250 | 35150 | 493 |
| 296 | 20230904 | 134900 | 5454239550 | 35200 | 35100 | 35200 | 35100 | 555 |
| 297 | 20230904 | 134800 | 5434727350 | 35100 | 35100 | 35200 | 35050 | 412 |
| 298 | 20230904 | 134700 | 5420260650 | 35100 | 35050 | 35100 | 35000 | 398 |
| 299 | 20230904 | 134600 | 5406315600 | 35050 | 35050 | 35050 | 34950 | 341 |
| 300 | 20230904 | 134500 | 5394380850 | 35050 | 35000 | 35050 | 34950 | 579 |
| 301 | 20230904 | 134400 | 5374101150 | 35000 | 35050 | 35050 | 35000 | 166 |
| 302 | 20230904 | 134300 | 5368285850 | 35100 | 35150 | 35150 | 35050 | 334 |
| 303 | 20230904 | 134200 | 5356564150 | 35150 | 35000 | 35150 | 35000 | 449 |
| 304 | 20230904 | 134100 | 5340832200 | 35000 | 35050 | 35150 | 35000 | 371 |
| 305 | 20230904 | 134000 | 5327831850 | 35050 | 35100 | 35100 | 35050 | 327 |
| 306 | 20230904 | 133900 | 5316367700 | 35100 | 35100 | 35150 | 35050 | 382 |
| 307 | 20230904 | 133800 | 5302956200 | 35150 | 35000 | 35150 | 34950 | 503 |
| 308 | 20230904 | 133700 | 5285340800 | 35050 | 35050 | 35050 | 35000 | 240 |
| 309 | 20230904 | 133600 | 5276935200 | 35000 | 35000 | 35100 | 34950 | 306 |
| 310 | 20230904 | 133500 | 5266222400 | 35000 | 35050 | 35100 | 35000 | 197 |
| 311 | 20230904 | 133400 | 5259318800 | 35100 | 35050 | 35100 | 35000 | 668 |
| 312 | 20230904 | 133300 | 5235899350 | 35000 | 35000 | 35000 | 34950 | 379 |
| 313 | 20230904 | 133200 | 5222643100 | 35000 | 35000 | 35050 | 34950 | 229 |
| 314 | 20230904 | 133100 | 5214629200 | 35000 | 35050 | 35050 | 34950 | 324 |
| 315 | 20230904 | 133000 | 5203292150 | 35000 | 35000 | 35050 | 34950 | 242 |
| 316 | 20230904 | 132900 | 5194819650 | 35000 | 35050 | 35100 | 35000 | 464 |
| 317 | 20230904 | 132800 | 5178559300 | 35050 | 35100 | 35100 | 35050 | 122 |
| 318 | 20230904 | 132700 | 5174283100 | 35050 | 35050 | 35100 | 35000 | 411 |
| 319 | 20230904 | 132600 | 5159875850 | 35050 | 35000 | 35050 | 34950 | 349 |
| 320 | 20230904 | 132500 | 5147663950 | 35000 | 35050 | 35050 | 34950 | 431 |
| 321 | 20230904 | 132400 | 5132573250 | 35000 | 35000 | 35050 | 35000 | 266 |
| 322 | 20230904 | 132300 | 5123263200 | 35050 | 34950 | 35050 | 34950 | 263 |
| 323 | 20230904 | 132200 | 5114064350 | 34950 | 35000 | 35050 | 34950 | 356 |
| 324 | 20230904 | 132100 | 5101604600 | 35000 | 35000 | 35050 | 34950 | 320 |
| 325 | 20230904 | 132000 | 5090413050 | 35000 | 35050 | 35050 | 34950 | 408 |
| 326 | 20230904 | 131900 | 5076128200 | 35000 | 35050 | 35100 | 35000 | 439 |
| 327 | 20230904 | 131800 | 5060751500 | 35100 | 35050 | 35100 | 35000 | 340 |
| 328 | 20230904 | 131700 | 5048841850 | 35050 | 35100 | 35100 | 35050 | 344 |
| 329 | 20230904 | 131600 | 5036773650 | 35150 | 35150 | 35150 | 35100 | 216 |
| 330 | 20230904 | 131500 | 5029186200 | 35150 | 35150 | 35200 | 35150 | 386 |
| 331 | 20230904 | 131400 | 5015605400 | 35150 | 35200 | 35200 | 35150 | 490 |
| 332 | 20230904 | 131300 | 4998376500 | 35200 | 35200 | 35200 | 35150 | 488 |
| 333 | 20230904 | 131200 | 4981214350 | 35200 | 35150 | 35200 | 35150 | 432 |
| 334 | 20230904 | 131100 | 4966021000 | 35150 | 35200 | 35250 | 35150 | 370 |
| 335 | 20230904 | 131000 | 4952999300 | 35200 | 35200 | 35300 | 35200 | 708 |
| 336 | 20230904 | 130900 | 4928054800 | 35200 | 35250 | 35250 | 35200 | 343 |
| 337 | 20230904 | 130800 | 4915977400 | 35250 | 35250 | 35300 | 35200 | 1901 |
| 338 | 20230904 | 130700 | 4848962300 | 35250 | 35300 | 35350 | 35250 | 212 |
| 339 | 20230904 | 130600 | 4841474700 | 35300 | 35300 | 35350 | 35300 | 630 |
| 340 | 20230904 | 130500 | 4819221600 | 35300 | 35350 | 35350 | 35300 | 260 |
| 341 | 20230904 | 130400 | 4810041400 | 35350 | 35350 | 35400 | 35300 | 208 |
| 342 | 20230904 | 130300 | 4802691600 | 35350 | 35300 | 35400 | 35300 | 414 |
| 343 | 20230904 | 130200 | 4788057800 | 35300 | 35350 | 35350 | 35300 | 294 |
| 344 | 20230904 | 130100 | 4777672500 | 35350 | 35350 | 35350 | 35300 | 290 |
| 345 | 20230904 | 130000 | 4767421900 | 35350 | 35350 | 35350 | 35300 | 199 |
| 346 | 20230904 | 125900 | 4760387300 | 35350 | 35350 | 35400 | 35350 | 324 |
| 347 | 20230904 | 125800 | 4748923800 | 35400 | 35400 | 35400 | 35350 | 178 |
| 348 | 20230904 | 125700 | 4742623250 | 35400 | 35400 | 35450 | 35350 | 272 |
| 349 | 20230904 | 125600 | 4732997700 | 35400 | 35400 | 35400 | 35350 | 497 |
| 350 | 20230904 | 125500 | 4715407450 | 35350 | 35400 | 35400 | 35350 | 76 |
| 351 | 20230904 | 125400 | 4712720800 | 35400 | 35350 | 35400 | 35350 | 353 |
| 352 | 20230904 | 125300 | 4700234550 | 35350 | 35350 | 35350 | 35350 | 36 |
| 353 | 20230904 | 125200 | 4698961950 | 35350 | 35350 | 35400 | 35300 | 353 |
| 354 | 20230904 | 125100 | 4686478400 | 35350 | 35350 | 35400 | 35350 | 233 |
| 355 | 20230904 | 125000 | 4678237600 | 35350 | 35400 | 35450 | 35350 | 701 |
| 356 | 20230904 | 124900 | 4653421350 | 35400 | 35400 | 35400 | 35350 | 531 |
| 357 | 20230904 | 124800 | 4634641650 | 35400 | 35400 | 35400 | 35350 | 493 |
| 358 | 20230904 | 124700 | 4617192150 | 35400 | 35400 | 35400 | 35400 | 333 |
| 359 | 20230904 | 124600 | 4605403950 | 35400 | 35350 | 35400 | 35350 | 128 |
| 360 | 20230904 | 124500 | 4600873650 | 35400 | 35350 | 35400 | 35350 | 191 |
| 361 | 20230904 | 124400 | 4594112400 | 35400 | 35400 | 35400 | 35400 | 438 |
| 362 | 20230904 | 124300 | 4578607200 | 35400 | 35400 | 35450 | 35400 | 140 |
| 363 | 20230904 | 124200 | 4573646150 | 35400 | 35400 | 35450 | 35400 | 451 |
| 364 | 20230904 | 124100 | 4557664650 | 35400 | 35400 | 35400 | 35400 | 114 |
| 365 | 20230904 | 124000 | 4553629050 | 35450 | 35400 | 35450 | 35400 | 340 |
| 366 | 20230904 | 123900 | 4541585900 | 35400 | 35400 | 35400 | 35350 | 464 |
| 367 | 20230904 | 123800 | 4525160350 | 35400 | 35350 | 35400 | 35350 | 239 |
| 368 | 20230904 | 123700 | 4516701800 | 35350 | 35400 | 35400 | 35300 | 626 |
| 369 | 20230904 | 123600 | 4494568200 | 35400 | 35400 | 35400 | 35350 | 802 |
| 370 | 20230904 | 123500 | 4466185750 | 35400 | 35400 | 35400 | 35400 | 256 |
| 371 | 20230904 | 123400 | 4457123350 | 35400 | 35450 | 35450 | 35400 | 842 |
| 372 | 20230904 | 123300 | 4427288300 | 35450 | 35500 | 35500 | 35450 | 639 |
| 373 | 20230904 | 123200 | 4404622950 | 35500 | 35500 | 35550 | 35500 | 182 |
| 374 | 20230904 | 123100 | 4398156450 | 35500 | 35500 | 35550 | 35500 | 213 |
| 375 | 20230904 | 123000 | 4390586000 | 35550 | 35500 | 35550 | 35450 | 381 |
| 376 | 20230904 | 122900 | 4377052100 | 35500 | 35500 | 35550 | 35500 | 154 |
| 377 | 20230904 | 122800 | 4371582600 | 35500 | 35500 | 35550 | 35500 | 317 |
| 378 | 20230904 | 122700 | 4360313800 | 35500 | 35500 | 35550 | 35500 | 227 |
| 379 | 20230904 | 122600 | 4352245800 | 35500 | 35500 | 35550 | 35500 | 268 |
| 380 | 20230904 | 122500 | 4342725500 | 35500 | 35500 | 35500 | 35500 | 278 |
| 381 | 20230904 | 122400 | 4332856500 | 35500 | 35600 | 35600 | 35500 | 922 |
| 382 | 20230904 | 122300 | 4300077800 | 35550 | 35550 | 35600 | 35550 | 112 |
| 383 | 20230904 | 122200 | 4296091100 | 35550 | 35600 | 35600 | 35550 | 596 |
| 384 | 20230904 | 122100 | 4274879750 | 35600 | 35550 | 35600 | 35550 | 635 |
| 385 | 20230904 | 122000 | 4252292300 | 35550 | 35550 | 35550 | 35500 | 643 |
| 386 | 20230904 | 121900 | 4229435200 | 35500 | 35500 | 35550 | 35500 | 1611 |
| 387 | 20230904 | 121800 | 4172243500 | 35450 | 35450 | 35500 | 35450 | 446 |
| 388 | 20230904 | 121700 | 4156424050 | 35500 | 35500 | 35500 | 35450 | 1257 |
| 389 | 20230904 | 121600 | 4111800750 | 35500 | 35450 | 35500 | 35450 | 136 |
| 390 | 20230904 | 121500 | 4106974400 | 35450 | 35500 | 35500 | 35450 | 439 |
| 391 | 20230904 | 121400 | 4091391500 | 35500 | 35500 | 35500 | 35450 | 288 |
| 392 | 20230904 | 121300 | 4081169500 | 35450 | 35450 | 35450 | 35450 | 32 |
| 393 | 20230904 | 121200 | 4080035100 | 35500 | 35500 | 35500 | 35400 | 758 |
| 394 | 20230904 | 121100 | 4053128100 | 35400 | 35450 | 35500 | 35400 | 324 |
| 395 | 20230904 | 121000 | 4041638300 | 35450 | 35500 | 35500 | 35450 | 634 |
| 396 | 20230904 | 120900 | 4019137400 | 35450 | 35500 | 35500 | 35450 | 185 |
| 397 | 20230904 | 120800 | 4012575600 | 35450 | 35450 | 35500 | 35450 | 174 |
| 398 | 20230904 | 120700 | 4006402300 | 35500 | 35450 | 35500 | 35450 | 820 |
| 399 | 20230904 | 120600 | 3977328700 | 35450 | 35450 | 35450 | 35400 | 245 |
| 400 | 20230904 | 120500 | 3968646750 | 35450 | 35450 | 35450 | 35400 | 960 |
| 401 | 20230904 | 120400 | 3934642050 | 35400 | 35400 | 35400 | 35350 | 128 |
| 402 | 20230904 | 120300 | 3930111150 | 35400 | 35400 | 35450 | 35350 | 873 |
| 403 | 20230904 | 120200 | 3899200550 | 35450 | 35450 | 35450 | 35400 | 552 |
| 404 | 20230904 | 120100 | 3879636700 | 35400 | 35450 | 35450 | 35400 | 398 |
| 405 | 20230904 | 120000 | 3865529050 | 35450 | 35450 | 35450 | 35450 | 512 |
| 406 | 20230904 | 115900 | 3847378650 | 35450 | 35450 | 35500 | 35400 | 378 |
| 407 | 20230904 | 115800 | 3833975250 | 35450 | 35500 | 35500 | 35450 | 251 |
| 408 | 20230904 | 115700 | 3825065200 | 35450 | 35450 | 35500 | 35400 | 710 |
| 409 | 20230904 | 115600 | 3799872100 | 35500 | 35450 | 35500 | 35450 | 1193 |
| 410 | 20230904 | 115500 | 3757574900 | 35400 | 35400 | 35450 | 35400 | 499 |
| 411 | 20230904 | 115400 | 3739891150 | 35400 | 35450 | 35500 | 35400 | 349 |
| 412 | 20230904 | 115300 | 3727515500 | 35450 | 35450 | 35450 | 35450 | 298 |
| 413 | 20230904 | 115200 | 3716951400 | 35450 | 35450 | 35450 | 35400 | 1533 |
| 414 | 20230904 | 115100 | 3662606700 | 35400 | 35450 | 35450 | 35350 | 514 |
| 415 | 20230904 | 115000 | 3644393800 | 35400 | 35400 | 35450 | 35350 | 932 |
| 416 | 20230904 | 114900 | 3611399600 | 35350 | 35400 | 35400 | 35350 | 147 |
| 417 | 20230904 | 114800 | 3606196550 | 35400 | 35400 | 35450 | 35350 | 598 |
| 418 | 20230904 | 114700 | 3585023700 | 35450 | 35350 | 35450 | 35350 | 583 |
| 419 | 20230904 | 114600 | 3564385700 | 35350 | 35400 | 35400 | 35350 | 191 |
| 420 | 20230904 | 114500 | 3557624550 | 35350 | 35300 | 35400 | 35300 | 1612 |
| 421 | 20230904 | 114400 | 3500621250 | 35350 | 35350 | 35350 | 35300 | 292 |
| 422 | 20230904 | 114300 | 3490299650 | 35350 | 35350 | 35400 | 35300 | 442 |
| 423 | 20230904 | 114200 | 3474669250 | 35350 | 35350 | 35350 | 35300 | 542 |
| 424 | 20230904 | 114100 | 3455514600 | 35300 | 35350 | 35350 | 35300 | 688 |
| 425 | 20230904 | 114000 | 3431209600 | 35400 | 35400 | 35450 | 35400 | 638 |
| 426 | 20230904 | 113900 | 3408602500 | 35400 | 35350 | 35450 | 35350 | 237 |
| 427 | 20230904 | 113800 | 3400210900 | 35350 | 35400 | 35450 | 35350 | 138 |
| 428 | 20230904 | 113700 | 3395326750 | 35450 | 35400 | 35450 | 35350 | 1607 |
| 429 | 20230904 | 113600 | 3338451450 | 35400 | 35400 | 35400 | 35350 | 394 |
| 430 | 20230904 | 113500 | 3324514750 | 35400 | 35350 | 35400 | 35350 | 597 |
| 431 | 20230904 | 113400 | 3303386250 | 35400 | 35400 | 35400 | 35350 | 154 |
| 432 | 20230904 | 113300 | 3297940200 | 35350 | 35350 | 35400 | 35350 | 724 |
| 433 | 20230904 | 113200 | 3272313000 | 35400 | 35350 | 35400 | 35350 | 794 |
| 434 | 20230904 | 113100 | 3244219100 | 35350 | 35350 | 35400 | 35350 | 210 |
| 435 | 20230904 | 113000 | 3236786550 | 35400 | 35350 | 35400 | 35350 | 1089 |
| 436 | 20230904 | 112900 | 3198243200 | 35400 | 35350 | 35400 | 35350 | 358 |
| 437 | 20230904 | 112800 | 3185582550 | 35350 | 35350 | 35400 | 35350 | 610 |
| 438 | 20230904 | 112700 | 3164002800 | 35400 | 35350 | 35400 | 35350 | 829 |
| 439 | 20230904 | 112600 | 3134673000 | 35350 | 35400 | 35400 | 35300 | 1098 |
| 440 | 20230904 | 112500 | 3095807500 | 35250 | 35300 | 35400 | 35250 | 4159 |
| 441 | 20230904 | 112400 | 2948885950 | 35300 | 35200 | 35300 | 35200 | 898 |
| 442 | 20230904 | 112300 | 2917218300 | 35250 | 35200 | 35250 | 35200 | 623 |
| 443 | 20230904 | 112200 | 2895276050 | 35250 | 35200 | 35250 | 35200 | 1974 |
| 444 | 20230904 | 112100 | 2825755300 | 35200 | 35100 | 35200 | 35100 | 876 |
| 445 | 20230904 | 112000 | 2794959550 | 35100 | 35100 | 35150 | 35050 | 232 |
| 446 | 20230904 | 111900 | 2786812050 | 35100 | 35050 | 35100 | 35050 | 887 |
| 447 | 20230904 | 111800 | 2755678450 | 35100 | 35100 | 35150 | 35050 | 1450 |
| 448 | 20230904 | 111700 | 2704766100 | 35100 | 35050 | 35100 | 35050 | 450 |
| 449 | 20230904 | 111600 | 2688988400 | 35050 | 35050 | 35100 | 35050 | 617 |
| 450 | 20230904 | 111500 | 2667362450 | 35050 | 35050 | 35100 | 35050 | 482 |
| 451 | 20230904 | 111400 | 2650460050 | 35000 | 35050 | 35050 | 35000 | 200 |
| 452 | 20230904 | 111300 | 2643452250 | 35050 | 35050 | 35050 | 35000 | 285 |
| 453 | 20230904 | 111200 | 2633463050 | 35050 | 34900 | 35100 | 34900 | 3527 |
| 454 | 20230904 | 111100 | 2510001150 | 34900 | 34900 | 34950 | 34900 | 230 |
| 455 | 20230904 | 111000 | 2501968800 | 34900 | 34900 | 34950 | 34900 | 267 |
| 456 | 20230904 | 110900 | 2492650400 | 34900 | 34900 | 34950 | 34850 | 469 |
| 457 | 20230904 | 110800 | 2476286050 | 34900 | 34950 | 34950 | 34900 | 501 |
| 458 | 20230904 | 110700 | 2458798350 | 34950 | 34900 | 34950 | 34850 | 107 |
| 459 | 20230904 | 110600 | 2455064100 | 34950 | 34950 | 34950 | 34900 | 125 |
| 460 | 20230904 | 110500 | 2450698300 | 34900 | 34900 | 34950 | 34900 | 308 |
| 461 | 20230904 | 110400 | 2439949000 | 34900 | 34900 | 34900 | 34850 | 99 |
| 462 | 20230904 | 110300 | 2436494650 | 34900 | 34900 | 34950 | 34850 | 179 |
| 463 | 20230904 | 110200 | 2430249100 | 34900 | 34900 | 34900 | 34900 | 761 |
| 464 | 20230904 | 110100 | 2403690200 | 34950 | 34950 | 34950 | 34900 | 163 |
| 465 | 20230904 | 110000 | 2397999250 | 34900 | 34950 | 34950 | 34900 | 455 |
| 466 | 20230904 | 105900 | 2382100850 | 34950 | 34900 | 34950 | 34900 | 76 |
| 467 | 20230904 | 105800 | 2379446200 | 34950 | 34950 | 34950 | 34900 | 11 |
| 468 | 20230904 | 105700 | 2379061800 | 34900 | 34950 | 34950 | 34850 | 291 |
| 469 | 20230904 | 105600 | 2368905900 | 34900 | 34950 | 34950 | 34900 | 328 |
| 470 | 20230904 | 105500 | 2357456650 | 34900 | 34900 | 34950 | 34900 | 354 |
| 471 | 20230904 | 105400 | 2345085050 | 34900 | 34950 | 34950 | 34900 | 225 |
| 472 | 20230904 | 105300 | 2337228000 | 34900 | 34900 | 34950 | 34900 | 58 |
| 473 | 20230904 | 105200 | 2335202000 | 34950 | 34850 | 34950 | 34850 | 487 |
| 474 | 20230904 | 105100 | 2318204750 | 34850 | 34950 | 34950 | 34850 | 98 |
| 475 | 20230904 | 105000 | 2314784250 | 34850 | 34950 | 34950 | 34850 | 657 |
| 476 | 20230904 | 104900 | 2291840750 | 34900 | 34950 | 35000 | 34900 | 183 |
| 477 | 20230904 | 104800 | 2285445000 | 34950 | 35000 | 35000 | 34950 | 265 |
| 478 | 20230904 | 104700 | 2276178600 | 34950 | 34950 | 35000 | 34900 | 897 |
| 479 | 20230904 | 104600 | 2244839150 | 34900 | 34950 | 34950 | 34900 | 69 |
| 480 | 20230904 | 104500 | 2242427750 | 34950 | 34900 | 34950 | 34900 | 554 |
| 481 | 20230904 | 104400 | 2223071300 | 34900 | 34950 | 34950 | 34900 | 183 |
| 482 | 20230904 | 104300 | 2216683450 | 34900 | 34900 | 34950 | 34850 | 296 |
| 483 | 20230904 | 104200 | 2206351750 | 34900 | 34850 | 34900 | 34850 | 1556 |
| 484 | 20230904 | 104100 | 2152075050 | 34850 | 34850 | 34850 | 34800 | 154 |
| 485 | 20230904 | 104000 | 2146710300 | 34800 | 34850 | 34900 | 34800 | 456 |
| 486 | 20230904 | 103900 | 2130820350 | 34800 | 34850 | 34850 | 34800 | 260 |
| 487 | 20230904 | 103800 | 2121769050 | 34850 | 34850 | 34900 | 34800 | 604 |
| 488 | 20230904 | 103700 | 2100715950 | 34900 | 34900 | 34900 | 34850 | 591 |
| 489 | 20230904 | 103600 | 2080095900 | 34850 | 34900 | 34900 | 34850 | 297 |
| 490 | 20230904 | 103500 | 2069730950 | 34900 | 34850 | 34900 | 34800 | 1521 |
| 491 | 20230904 | 103400 | 2016722950 | 34800 | 34800 | 34850 | 34750 | 464 |
| 492 | 20230904 | 103300 | 2000568450 | 34800 | 34800 | 34800 | 34750 | 251 |
| 493 | 20230904 | 103200 | 1991834000 | 34800 | 34800 | 34800 | 34700 | 495 |
| 494 | 20230904 | 103100 | 1974624350 | 34850 | 34800 | 34850 | 34800 | 271 |
| 495 | 20230904 | 103000 | 1965186300 | 34850 | 34750 | 34850 | 34750 | 1432 |
| 496 | 20230904 | 102900 | 1915342350 | 34800 | 34750 | 34800 | 34750 | 668 |
| 497 | 20230904 | 102800 | 1892127150 | 34800 | 34750 | 34800 | 34700 | 284 |
| 498 | 20230904 | 102700 | 1882258050 | 34700 | 34700 | 34750 | 34650 | 883 |
| 499 | 20230904 | 102600 | 1851619200 | 34700 | 34700 | 34700 | 34650 | 161 |
| 500 | 20230904 | 102500 | 1846032950 | 34650 | 34600 | 34700 | 34600 | 147 |
| 501 | 20230904 | 102400 | 1840939800 | 34600 | 34600 | 34700 | 34600 | 258 |
| 502 | 20230904 | 102300 | 1832002000 | 34600 | 34700 | 34700 | 34600 | 488 |
| 503 | 20230904 | 102200 | 1815069700 | 34750 | 34750 | 34750 | 34650 | 313 |
| 504 | 20230904 | 102100 | 1804208050 | 34700 | 34800 | 34800 | 34700 | 829 |
| 505 | 20230904 | 102000 | 1775398450 | 34750 | 34750 | 34800 | 34750 | 606 |
| 506 | 20230904 | 101900 | 1754335750 | 34750 | 34700 | 34750 | 34700 | 446 |
| 507 | 20230904 | 101800 | 1738849400 | 34650 | 34650 | 34750 | 34650 | 955 |
| 508 | 20230904 | 101700 | 1705715800 | 34600 | 34550 | 34600 | 34550 | 953 |
| 509 | 20230904 | 101600 | 1672743350 | 34600 | 34550 | 34600 | 34550 | 56 |
| 510 | 20230904 | 101500 | 1670808000 | 34600 | 34550 | 34600 | 34550 | 268 |
| 511 | 20230904 | 101400 | 1661548050 | 34550 | 34550 | 34600 | 34550 | 74 |
| 512 | 20230904 | 101300 | 1658990850 | 34550 | 34550 | 34600 | 34550 | 169 |
| 513 | 20230904 | 101200 | 1653151550 | 34550 | 34450 | 34600 | 34450 | 606 |
| 514 | 20230904 | 101100 | 1632213700 | 34500 | 34500 | 34600 | 34500 | 954 |
| 515 | 20230904 | 101000 | 1599272350 | 34550 | 34550 | 34550 | 34450 | 1380 |
| 516 | 20230904 | 100900 | 1551645200 | 34550 | 34500 | 34600 | 34500 | 820 |
| 517 | 20230904 | 100800 | 1523336750 | 34500 | 34450 | 34500 | 34450 | 97 |
| 518 | 20230904 | 100700 | 1519993950 | 34450 | 34450 | 34450 | 34400 | 1184 |
| 519 | 20230904 | 100600 | 1479255050 | 34450 | 34450 | 34450 | 34450 | 273 |
| 520 | 20230904 | 100500 | 1469850200 | 34450 | 34450 | 34500 | 34450 | 335 |
| 521 | 20230904 | 100400 | 1458296950 | 34450 | 34500 | 34500 | 34450 | 211 |
| 522 | 20230904 | 100300 | 1451027700 | 34450 | 34400 | 34500 | 34400 | 389 |
| 523 | 20230904 | 100200 | 1437629900 | 34400 | 34350 | 34400 | 34300 | 161 |
| 524 | 20230904 | 100100 | 1432099500 | 34350 | 34300 | 34350 | 34300 | 546 |
| 525 | 20230904 | 100000 | 1413369650 | 34350 | 34350 | 34350 | 34300 | 59 |
| 526 | 20230904 | 095900 | 1411343600 | 34300 | 34300 | 34350 | 34300 | 25 |
| 527 | 20230904 | 095800 | 1410485600 | 34300 | 34300 | 34350 | 34300 | 60 |
| 528 | 20230904 | 095700 | 1408426550 | 34300 | 34300 | 34350 | 34300 | 62 |
| 529 | 20230904 | 095600 | 1406298150 | 34300 | 34300 | 34300 | 34300 | 17 |
| 530 | 20230904 | 095500 | 1405715050 | 34300 | 34300 | 34350 | 34300 | 377 |
| 531 | 20230904 | 095400 | 1392781800 | 34250 | 34350 | 34350 | 34250 | 791 |
| 532 | 20230904 | 095300 | 1365649250 | 34350 | 34400 | 34400 | 34350 | 326 |
| 533 | 20230904 | 095200 | 1354446900 | 34400 | 34500 | 34500 | 34400 | 312 |
| 534 | 20230904 | 095100 | 1343702500 | 34450 | 34500 | 34500 | 34450 | 129 |
| 535 | 20230904 | 095000 | 1339256700 | 34450 | 34500 | 34550 | 34450 | 253 |
| 536 | 20230904 | 094900 | 1330523300 | 34550 | 34500 | 34550 | 34500 | 103 |
| 537 | 20230904 | 094800 | 1326968800 | 34550 | 34550 | 34550 | 34500 | 382 |
| 538 | 20230904 | 094700 | 1313777250 | 34500 | 34550 | 34550 | 34500 | 563 |
| 539 | 20230904 | 094600 | 1294333950 | 34550 | 34350 | 34550 | 34350 | 1812 |
| 540 | 20230904 | 094500 | 1231976200 | 34350 | 34300 | 34350 | 34300 | 71 |
| 541 | 20230904 | 094400 | 1229538000 | 34300 | 34300 | 34300 | 34300 | 254 |
| 542 | 20230904 | 094300 | 1220825800 | 34300 | 34300 | 34350 | 34300 | 608 |
| 543 | 20230904 | 094200 | 1199970400 | 34300 | 34350 | 34350 | 34300 | 82 |
| 544 | 20230904 | 094100 | 1197155300 | 34300 | 34300 | 34300 | 34300 | 496 |
| 545 | 20230904 | 094000 | 1180142500 | 34300 | 34300 | 34300 | 34300 | 7 |
| 546 | 20230904 | 093900 | 1179902400 | 34250 | 34300 | 34300 | 34250 | 36 |
| 547 | 20230904 | 093800 | 1178667650 | 34250 | 34250 | 34250 | 34250 | 272 |
| 548 | 20230904 | 093700 | 1169351650 | 34250 | 34300 | 34300 | 34250 | 69 |
| 549 | 20230904 | 093600 | 1166987900 | 34300 | 34350 | 34350 | 34300 | 176 |
| 550 | 20230904 | 093500 | 1160949300 | 34300 | 34300 | 34300 | 34300 | 242 |
| 551 | 20230904 | 093400 | 1152648700 | 34200 | 34300 | 34300 | 34200 | 43 |
| 552 | 20230904 | 093300 | 1151175600 | 34300 | 34300 | 34300 | 34200 | 162 |
| 553 | 20230904 | 093200 | 1145625150 | 34250 | 34350 | 34350 | 34250 | 35 |
| 554 | 20230904 | 093100 | 1144426300 | 34350 | 34250 | 34350 | 34200 | 169 |
| 555 | 20230904 | 093000 | 1138637400 | 34250 | 34250 | 34250 | 34250 | 503 |
| 556 | 20230904 | 092900 | 1121409650 | 34250 | 34250 | 34350 | 34250 | 351 |
| 557 | 20230904 | 092800 | 1109371900 | 34350 | 34200 | 34350 | 34200 | 804 |
| 558 | 20230904 | 092700 | 1081862950 | 34200 | 34200 | 34200 | 34150 | 395 |
| 559 | 20230904 | 092600 | 1068354000 | 34200 | 34200 | 34200 | 34200 | 1356 |
| 560 | 20230904 | 092500 | 1021978800 | 34350 | 34200 | 34350 | 34150 | 3767 |
| 561 | 20230904 | 092400 | 893115100 | 34350 | 34250 | 34450 | 34200 | 3872 |
| 562 | 20230904 | 092300 | 760610650 | 34200 | 34400 | 34550 | 34200 | 6063 |
| 563 | 20230904 | 092200 | 552452200 | 34400 | 34400 | 34400 | 34400 | 10 |
| 564 | 20230904 | 092100 | 552108200 | 34400 | 34400 | 34450 | 34400 | 400 |
| 565 | 20230904 | 092000 | 538345700 | 34400 | 34450 | 34450 | 34400 | 28 |
| 566 | 20230904 | 091900 | 537382250 | 34400 | 34400 | 34450 | 34350 | 503 |
| 567 | 20230904 | 091800 | 520076950 | 34400 | 34400 | 34400 | 34400 | 128 |
| 568 | 20230904 | 091700 | 515673750 | 34400 | 34350 | 34450 | 34300 | 160 |
| 569 | 20230904 | 091600 | 510169250 | 34400 | 34450 | 34450 | 34400 | 205 |
| 570 | 20230904 | 091500 | 503116650 | 34450 | 34300 | 34450 | 34200 | 1989 |
| 571 | 20230904 | 091400 | 434857950 | 34250 | 34250 | 34250 | 34250 | 50 |
| 572 | 20230904 | 091300 | 433145450 | 34250 | 34300 | 34300 | 34250 | 220 |
| 573 | 20230904 | 091200 | 425605000 | 34300 | 34250 | 34450 | 34250 | 1641 |
| 574 | 20230904 | 091100 | 369243600 | 34250 | 34250 | 34300 | 34250 | 520 |
| 575 | 20230904 | 091000 | 351423350 | 34200 | 34200 | 34200 | 34050 | 736 |
| 576 | 20230904 | 090900 | 326310450 | 34200 | 34200 | 34200 | 34150 | 210 |
| 577 | 20230904 | 090800 | 319132350 | 34200 | 34300 | 34300 | 34200 | 541 |
| 578 | 20230904 | 090700 | 300629150 | 34200 | 34150 | 34300 | 34100 | 497 |
| 579 | 20230904 | 090600 | 283634350 | 34200 | 34100 | 34200 | 34100 | 422 |
| 580 | 20230904 | 090500 | 269233100 | 34100 | 34150 | 34200 | 34050 | 559 |
| 581 | 20230904 | 090400 | 250154900 | 34150 | 34350 | 34350 | 34100 | 1530 |
| 582 | 20230904 | 090300 | 197740100 | 34300 | 34300 | 34400 | 34250 | 525 |
| 583 | 20230904 | 090200 | 179706550 | 34250 | 34150 | 34300 | 34150 | 2172 |
| 584 | 20230904 | 090100 | 105399950 | 34150 | 34200 | 34250 | 34150 | 385 |
| 585 | 20230904 | 090000 | 92236250 | 34200 | 34150 | 34250 | 34000 | 2705 |