34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 3 | 20230901 | 192200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230901 | 192100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230901 | 192000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230901 | 191900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230901 | 191800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230901 | 191700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230901 | 191600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230901 | 191500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230901 | 191400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230901 | 191300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230901 | 191200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230901 | 191100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230901 | 191000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230901 | 190900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230901 | 190800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230901 | 190700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230901 | 190600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230901 | 190500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230901 | 190400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230901 | 190300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230901 | 190200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230901 | 190100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230901 | 190000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230901 | 185900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230901 | 185800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230901 | 185700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230901 | 185600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230901 | 185500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230901 | 185400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230901 | 185300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 33 | 20230901 | 185200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230901 | 185100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230901 | 185000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230901 | 184900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230901 | 184800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230901 | 184700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230901 | 184600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230901 | 184500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230901 | 184400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230901 | 184300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230901 | 184200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230901 | 184100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230901 | 184000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230901 | 183900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230901 | 183800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230901 | 183700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230901 | 183600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230901 | 183500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230901 | 183400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230901 | 183300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230901 | 183200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230901 | 183100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230901 | 183000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230901 | 182900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230901 | 182800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230901 | 182700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230901 | 182600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230901 | 182500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230901 | 182400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230901 | 182300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 63 | 20230901 | 182200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230901 | 182100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230901 | 182000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230901 | 181900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230901 | 181800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230901 | 181700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230901 | 181600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230901 | 181500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230901 | 181400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230901 | 181300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230901 | 181200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230901 | 181100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230901 | 181000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230901 | 180900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230901 | 180800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230901 | 180700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230901 | 180600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230901 | 180500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230901 | 180400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230901 | 180300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230901 | 180200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230901 | 180100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230901 | 180000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230901 | 175900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230901 | 175800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230901 | 175700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230901 | 175600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230901 | 175500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230901 | 175400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230901 | 175300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 93 | 20230901 | 175200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230901 | 175100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230901 | 175000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230901 | 174900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230901 | 174800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230901 | 174700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230901 | 174600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230901 | 174500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230901 | 174400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230901 | 174300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230901 | 174200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230901 | 174100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230901 | 174000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230901 | 173900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230901 | 173800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230901 | 173700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230901 | 173600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230901 | 173500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230901 | 173400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230901 | 173300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230901 | 173200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230901 | 173100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230901 | 173000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230901 | 172900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230901 | 172800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230901 | 172700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230901 | 172600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230901 | 172500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230901 | 172400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230901 | 172300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 123 | 20230901 | 172200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230901 | 172100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230901 | 172000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230901 | 171900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230901 | 171800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230901 | 171700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230901 | 171600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230901 | 171500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230901 | 171400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230901 | 171300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230901 | 171200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230901 | 171100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230901 | 171000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230901 | 170900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230901 | 170800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230901 | 170700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230901 | 170600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230901 | 170500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230901 | 170400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230901 | 170300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230901 | 170200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230901 | 170100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230901 | 170000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230901 | 165900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230901 | 165800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230901 | 165700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230901 | 165600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230901 | 165500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230901 | 165400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230901 | 165300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 153 | 20230901 | 165200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230901 | 165100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230901 | 165000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230901 | 164900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230901 | 164800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230901 | 164700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230901 | 164600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230901 | 164500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230901 | 164400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230901 | 164300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230901 | 164200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230901 | 164100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230901 | 164000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230901 | 163900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230901 | 163800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230901 | 163700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230901 | 163600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230901 | 163500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230901 | 163400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230901 | 163300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230901 | 163200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230901 | 163100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230901 | 163000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230901 | 162900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230901 | 162800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230901 | 162700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230901 | 162600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230901 | 162500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230901 | 162400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230901 | 162300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 183 | 20230901 | 162200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230901 | 162100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230901 | 162000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230901 | 161900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230901 | 161800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230901 | 161700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230901 | 161600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230901 | 161500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230901 | 161400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230901 | 161300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230901 | 161200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230901 | 161100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230901 | 161000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230901 | 160900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230901 | 160800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230901 | 160700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230901 | 160600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230901 | 160500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230901 | 160400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230901 | 160300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230901 | 160200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230901 | 160100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230901 | 160000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230901 | 155900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230901 | 155800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230901 | 155700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230901 | 155600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230901 | 155500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230901 | 155400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230901 | 155300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 213 | 20230901 | 155200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230901 | 155100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20230901 | 155000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20230901 | 154900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20230901 | 154800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20230901 | 154700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20230901 | 154600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20230901 | 154500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20230901 | 154400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20230901 | 154300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20230901 | 154200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20230901 | 154100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20230901 | 154000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20230901 | 153900 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20230901 | 153800 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20230901 | 153700 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20230901 | 153600 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20230901 | 153500 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20230901 | 153400 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20230901 | 153300 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20230901 | 153200 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20230901 | 153100 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20230901 | 153000 | 52500821250 | 32300 | 32300 | 32300 | 32300 | 14277 |
| 236 | 20230901 | 152900 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20230901 | 152800 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20230901 | 152700 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20230901 | 152600 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20230901 | 152500 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20230901 | 152400 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20230901 | 152300 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 243 | 20230901 | 152200 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20230901 | 152100 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20230901 | 152000 | 52039674150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20230901 | 151900 | 52039674150 | 32300 | 32200 | 32300 | 32200 | 1260 |
| 247 | 20230901 | 151800 | 51999040300 | 32250 | 32300 | 32350 | 32200 | 2712 |
| 248 | 20230901 | 151700 | 51911519200 | 32300 | 32350 | 32350 | 32300 | 1091 |
| 249 | 20230901 | 151600 | 51876267250 | 32350 | 32350 | 32400 | 32300 | 2551 |
| 250 | 20230901 | 151500 | 51793803650 | 32400 | 32350 | 32400 | 32300 | 1222 |
| 251 | 20230901 | 151400 | 51754292000 | 32350 | 32250 | 32350 | 32250 | 3077 |
| 252 | 20230901 | 151300 | 51654940600 | 32250 | 32300 | 32350 | 32250 | 2076 |
| 253 | 20230901 | 151200 | 51587921800 | 32350 | 32350 | 32400 | 32300 | 2887 |
| 254 | 20230901 | 151100 | 51494594450 | 32400 | 32400 | 32400 | 32350 | 516 |
| 255 | 20230901 | 151000 | 51477890700 | 32350 | 32350 | 32400 | 32350 | 722 |
| 256 | 20230901 | 150900 | 51454526650 | 32400 | 32350 | 32400 | 32350 | 1260 |
| 257 | 20230901 | 150800 | 51413754350 | 32350 | 32350 | 32350 | 32300 | 599 |
| 258 | 20230901 | 150700 | 51394380100 | 32300 | 32350 | 32400 | 32300 | 2160 |
| 259 | 20230901 | 150600 | 51324512100 | 32350 | 32400 | 32400 | 32350 | 2227 |
| 260 | 20230901 | 150500 | 51252460600 | 32400 | 32350 | 32400 | 32350 | 825 |
| 261 | 20230901 | 150400 | 51225757550 | 32400 | 32400 | 32400 | 32350 | 1159 |
| 262 | 20230901 | 150300 | 51188214850 | 32400 | 32400 | 32400 | 32350 | 501 |
| 263 | 20230901 | 150200 | 51172006200 | 32400 | 32350 | 32400 | 32300 | 850 |
| 264 | 20230901 | 150100 | 51144505650 | 32350 | 32350 | 32350 | 32300 | 1042 |
| 265 | 20230901 | 150000 | 51110821750 | 32350 | 32350 | 32400 | 32300 | 1998 |
| 266 | 20230901 | 145900 | 51046177850 | 32300 | 32300 | 32350 | 32250 | 2756 |
| 267 | 20230901 | 145800 | 50957165350 | 32300 | 32400 | 32400 | 32300 | 1499 |
| 268 | 20230901 | 145700 | 50908657900 | 32350 | 32400 | 32400 | 32350 | 407 |
| 269 | 20230901 | 145600 | 50895473850 | 32400 | 32350 | 32400 | 32350 | 388 |
| 270 | 20230901 | 145500 | 50882904550 | 32400 | 32350 | 32400 | 32300 | 1075 |
| 271 | 20230901 | 145400 | 50848100950 | 32400 | 32350 | 32400 | 32350 | 1007 |
| 272 | 20230901 | 145300 | 50815487000 | 32350 | 32350 | 32400 | 32350 | 1035 |
| 273 | 20230901 | 145200 | 50781980200 | 32350 | 32400 | 32400 | 32350 | 636 |
| 274 | 20230901 | 145100 | 50761387050 | 32400 | 32350 | 32400 | 32350 | 702 |
| 275 | 20230901 | 145000 | 50738658650 | 32350 | 32400 | 32450 | 32300 | 1506 |
| 276 | 20230901 | 144900 | 50689912100 | 32350 | 32450 | 32450 | 32350 | 2038 |
| 277 | 20230901 | 144800 | 50623913650 | 32450 | 32450 | 32450 | 32400 | 1028 |
| 278 | 20230901 | 144700 | 50590557800 | 32450 | 32350 | 32450 | 32350 | 838 |
| 279 | 20230901 | 144600 | 50563390900 | 32400 | 32400 | 32450 | 32400 | 1084 |
| 280 | 20230901 | 144500 | 50528248900 | 32400 | 32400 | 32450 | 32350 | 1206 |
| 281 | 20230901 | 144400 | 50489169300 | 32400 | 32450 | 32450 | 32400 | 1536 |
| 282 | 20230901 | 144300 | 50439386100 | 32400 | 32400 | 32450 | 32350 | 564 |
| 283 | 20230901 | 144200 | 50421089700 | 32450 | 32500 | 32500 | 32400 | 2414 |
| 284 | 20230901 | 144100 | 50342823600 | 32500 | 32500 | 32500 | 32400 | 1002 |
| 285 | 20230901 | 144000 | 50310278500 | 32500 | 32500 | 32500 | 32400 | 1706 |
| 286 | 20230901 | 143900 | 50254877750 | 32500 | 32400 | 32500 | 32300 | 985 |
| 287 | 20230901 | 143800 | 50222978100 | 32400 | 32400 | 32400 | 32350 | 392 |
| 288 | 20230901 | 143700 | 50210277850 | 32400 | 32350 | 32400 | 32300 | 1938 |
| 289 | 20230901 | 143600 | 50147599450 | 32400 | 32350 | 32400 | 32350 | 394 |
| 290 | 20230901 | 143500 | 50134852600 | 32350 | 32400 | 32400 | 32300 | 618 |
| 291 | 20230901 | 143400 | 50114852700 | 32400 | 32500 | 32500 | 32400 | 1655 |
| 292 | 20230901 | 143300 | 50061188300 | 32500 | 32400 | 32500 | 32400 | 5593 |
| 293 | 20230901 | 143200 | 49879451950 | 32400 | 32400 | 32450 | 32350 | 1328 |
| 294 | 20230901 | 143100 | 49836436400 | 32450 | 32300 | 32450 | 32250 | 725 |
| 295 | 20230901 | 143000 | 49812973750 | 32300 | 32350 | 32500 | 32250 | 4232 |
| 296 | 20230901 | 142900 | 49675716700 | 32350 | 32350 | 32350 | 32300 | 712 |
| 297 | 20230901 | 142800 | 49652705200 | 32300 | 32250 | 32300 | 32200 | 1124 |
| 298 | 20230901 | 142700 | 49616434200 | 32200 | 32200 | 32250 | 32200 | 993 |
| 299 | 20230901 | 142600 | 49584455950 | 32200 | 32150 | 32250 | 32100 | 1404 |
| 300 | 20230901 | 142500 | 49539323450 | 32150 | 32200 | 32250 | 32150 | 1179 |
| 301 | 20230901 | 142400 | 49501368700 | 32200 | 32250 | 32250 | 32150 | 446 |
| 302 | 20230901 | 142300 | 49487007150 | 32250 | 32150 | 32250 | 32150 | 813 |
| 303 | 20230901 | 142200 | 49460850450 | 32200 | 32200 | 32250 | 32200 | 1404 |
| 304 | 20230901 | 142100 | 49415630150 | 32250 | 32250 | 32250 | 32200 | 362 |
| 305 | 20230901 | 142000 | 49403967950 | 32250 | 32250 | 32250 | 32150 | 1285 |
| 306 | 20230901 | 141900 | 49362611650 | 32250 | 32300 | 32300 | 32200 | 336 |
| 307 | 20230901 | 141800 | 49351765450 | 32300 | 32200 | 32300 | 32150 | 2015 |
| 308 | 20230901 | 141700 | 49286877100 | 32200 | 32300 | 32300 | 32200 | 1145 |
| 309 | 20230901 | 141600 | 49249939300 | 32250 | 32250 | 32300 | 32250 | 1587 |
| 310 | 20230901 | 141500 | 49198718100 | 32300 | 32300 | 32350 | 32250 | 1017 |
| 311 | 20230901 | 141400 | 49165910800 | 32350 | 32400 | 32400 | 32300 | 461 |
| 312 | 20230901 | 141300 | 49150994300 | 32400 | 32350 | 32450 | 32300 | 366 |
| 313 | 20230901 | 141200 | 49139135650 | 32350 | 32400 | 32400 | 32300 | 331 |
| 314 | 20230901 | 141100 | 49128433850 | 32450 | 32400 | 32450 | 32350 | 934 |
| 315 | 20230901 | 141000 | 49098157750 | 32450 | 32350 | 32450 | 32350 | 605 |
| 316 | 20230901 | 140900 | 49078559650 | 32350 | 32300 | 32400 | 32300 | 445 |
| 317 | 20230901 | 140800 | 49064169900 | 32400 | 32450 | 32500 | 32300 | 1166 |
| 318 | 20230901 | 140700 | 49026416300 | 32450 | 32400 | 32500 | 32400 | 1205 |
| 319 | 20230901 | 140600 | 48987346600 | 32400 | 32550 | 32550 | 32400 | 1078 |
| 320 | 20230901 | 140500 | 48952345250 | 32550 | 32600 | 32600 | 32550 | 489 |
| 321 | 20230901 | 140400 | 48936414450 | 32600 | 32550 | 32600 | 32550 | 1335 |
| 322 | 20230901 | 140300 | 48892934500 | 32550 | 32500 | 32550 | 32450 | 598 |
| 323 | 20230901 | 140200 | 48873495850 | 32500 | 32450 | 32550 | 32450 | 794 |
| 324 | 20230901 | 140100 | 48847686100 | 32450 | 32500 | 32500 | 32450 | 1212 |
| 325 | 20230901 | 140000 | 48808313950 | 32450 | 32500 | 32550 | 32450 | 1296 |
| 326 | 20230901 | 135900 | 48766220550 | 32500 | 32550 | 32600 | 32500 | 1311 |
| 327 | 20230901 | 135800 | 48723560500 | 32550 | 32450 | 32550 | 32450 | 2254 |
| 328 | 20230901 | 135700 | 48650285800 | 32450 | 32350 | 32500 | 32300 | 2405 |
| 329 | 20230901 | 135600 | 48572391200 | 32350 | 32400 | 32400 | 32350 | 714 |
| 330 | 20230901 | 135500 | 48549271550 | 32350 | 32350 | 32400 | 32350 | 800 |
| 331 | 20230901 | 135400 | 48523383150 | 32300 | 32350 | 32350 | 32300 | 987 |
| 332 | 20230901 | 135300 | 48491455900 | 32300 | 32200 | 32350 | 32150 | 2957 |
| 333 | 20230901 | 135200 | 48396064850 | 32200 | 32250 | 32300 | 32200 | 1237 |
| 334 | 20230901 | 135100 | 48356184200 | 32200 | 32200 | 32250 | 32100 | 877 |
| 335 | 20230901 | 135000 | 48327957050 | 32250 | 32200 | 32250 | 32100 | 1328 |
| 336 | 20230901 | 134900 | 48285228000 | 32250 | 32300 | 32350 | 32200 | 506 |
| 337 | 20230901 | 134800 | 48268899150 | 32250 | 32300 | 32300 | 32200 | 923 |
| 338 | 20230901 | 134700 | 48239132600 | 32300 | 32300 | 32300 | 32250 | 907 |
| 339 | 20230901 | 134600 | 48209838350 | 32250 | 32300 | 32300 | 32250 | 903 |
| 340 | 20230901 | 134500 | 48180682750 | 32300 | 32200 | 32300 | 32200 | 907 |
| 341 | 20230901 | 134400 | 48151438100 | 32200 | 32200 | 32250 | 32100 | 1098 |
| 342 | 20230901 | 134300 | 48116137450 | 32200 | 32050 | 32200 | 32050 | 907 |
| 343 | 20230901 | 134200 | 48087017350 | 32100 | 32250 | 32300 | 32100 | 1014 |
| 344 | 20230901 | 134100 | 48054369150 | 32300 | 32300 | 32300 | 32250 | 2551 |
| 345 | 20230901 | 134000 | 47972030350 | 32250 | 32100 | 32250 | 32050 | 10175 |
| 346 | 20230901 | 133900 | 47644193550 | 32100 | 32050 | 32100 | 32000 | 2453 |
| 347 | 20230901 | 133800 | 47565513950 | 32000 | 32000 | 32000 | 31900 | 1066 |
| 348 | 20230901 | 133700 | 47531434450 | 31950 | 31900 | 32000 | 31900 | 945 |
| 349 | 20230901 | 133600 | 47501243850 | 31950 | 32000 | 32000 | 31900 | 517 |
| 350 | 20230901 | 133500 | 47484733500 | 32000 | 31950 | 32050 | 31950 | 1875 |
| 351 | 20230901 | 133400 | 47424749400 | 31950 | 31900 | 32000 | 31900 | 2803 |
| 352 | 20230901 | 133300 | 47335147400 | 31950 | 31950 | 31950 | 31900 | 993 |
| 353 | 20230901 | 133200 | 47303445100 | 31950 | 31950 | 31950 | 31900 | 347 |
| 354 | 20230901 | 133100 | 47292367500 | 31950 | 31900 | 31950 | 31850 | 1452 |
| 355 | 20230901 | 133000 | 47246080050 | 31850 | 31950 | 31950 | 31850 | 1627 |
| 356 | 20230901 | 132900 | 47194222350 | 31900 | 31900 | 31950 | 31850 | 1717 |
| 357 | 20230901 | 132800 | 47139472300 | 31900 | 32050 | 32050 | 31900 | 1129 |
| 358 | 20230901 | 132700 | 47103384350 | 32050 | 31900 | 32100 | 31800 | 7415 |
| 359 | 20230901 | 132600 | 46866978250 | 31950 | 32000 | 32000 | 31900 | 2692 |
| 360 | 20230901 | 132500 | 46781005350 | 32000 | 32000 | 32000 | 31950 | 1184 |
| 361 | 20230901 | 132400 | 46743138300 | 32000 | 32000 | 32100 | 32000 | 1850 |
| 362 | 20230901 | 132300 | 46683896200 | 32050 | 32100 | 32100 | 32000 | 1128 |
| 363 | 20230901 | 132200 | 46647741500 | 32100 | 32100 | 32100 | 32050 | 841 |
| 364 | 20230901 | 132100 | 46620774350 | 32100 | 32150 | 32150 | 32100 | 1263 |
| 365 | 20230901 | 132000 | 46580216600 | 32150 | 32150 | 32150 | 32100 | 521 |
| 366 | 20230901 | 131900 | 46563484900 | 32150 | 32200 | 32200 | 32100 | 715 |
| 367 | 20230901 | 131800 | 46540512000 | 32200 | 32200 | 32200 | 32150 | 1977 |
| 368 | 20230901 | 131700 | 46476925300 | 32150 | 32100 | 32150 | 32000 | 3123 |
| 369 | 20230901 | 131600 | 46376681050 | 32100 | 32050 | 32150 | 31950 | 4229 |
| 370 | 20230901 | 131500 | 46241176200 | 32050 | 32050 | 32100 | 31950 | 1157 |
| 371 | 20230901 | 131400 | 46204137600 | 32050 | 31950 | 32050 | 31950 | 2224 |
| 372 | 20230901 | 131300 | 46132988900 | 31950 | 31950 | 32050 | 31900 | 2013 |
| 373 | 20230901 | 131200 | 46068613050 | 32000 | 32000 | 32100 | 31950 | 1661 |
| 374 | 20230901 | 131100 | 46015476600 | 32000 | 32050 | 32100 | 32000 | 679 |
| 375 | 20230901 | 131000 | 45993711900 | 32100 | 32050 | 32150 | 32050 | 773 |
| 376 | 20230901 | 130900 | 45968912500 | 32050 | 31950 | 32050 | 31850 | 4490 |
| 377 | 20230901 | 130800 | 45825430600 | 31950 | 32150 | 32150 | 31900 | 25173 |
| 378 | 20230901 | 130700 | 45020265350 | 32150 | 32200 | 32250 | 32150 | 5491 |
| 379 | 20230901 | 130600 | 44843591100 | 32200 | 32200 | 32250 | 32200 | 6818 |
| 380 | 20230901 | 130500 | 44623795200 | 32200 | 32300 | 32300 | 32200 | 1286 |
| 381 | 20230901 | 130400 | 44582337900 | 32250 | 32300 | 32350 | 32250 | 2924 |
| 382 | 20230901 | 130300 | 44487985550 | 32300 | 32150 | 32300 | 32100 | 8730 |
| 383 | 20230901 | 130200 | 44207230850 | 32200 | 32250 | 32250 | 32150 | 7113 |
| 384 | 20230901 | 130100 | 43978293350 | 32250 | 32250 | 32250 | 32200 | 5779 |
| 385 | 20230901 | 130000 | 43792121450 | 32250 | 32300 | 32350 | 32250 | 7061 |
| 386 | 20230901 | 125900 | 43564179000 | 32350 | 32350 | 32350 | 32300 | 2504 |
| 387 | 20230901 | 125800 | 43483272700 | 32350 | 32450 | 32450 | 32350 | 10754 |
| 388 | 20230901 | 125700 | 43135285600 | 32450 | 32450 | 32500 | 32400 | 1378 |
| 389 | 20230901 | 125600 | 43090560050 | 32500 | 32400 | 32500 | 32400 | 850 |
| 390 | 20230901 | 125500 | 43062975600 | 32450 | 32400 | 32450 | 32350 | 1486 |
| 391 | 20230901 | 125400 | 43014833500 | 32400 | 32350 | 32500 | 32350 | 3614 |
| 392 | 20230901 | 125300 | 42897833850 | 32400 | 32500 | 32500 | 32350 | 6337 |
| 393 | 20230901 | 125200 | 42692415900 | 32500 | 32550 | 32600 | 32450 | 10241 |
| 394 | 20230901 | 125100 | 42359564100 | 32600 | 32650 | 32650 | 32600 | 555 |
| 395 | 20230901 | 125000 | 42341458200 | 32650 | 32550 | 32650 | 32550 | 441 |
| 396 | 20230901 | 124900 | 42327096000 | 32550 | 32600 | 32600 | 32550 | 3760 |
| 397 | 20230901 | 124800 | 42204660150 | 32600 | 32550 | 32600 | 32550 | 987 |
| 398 | 20230901 | 124700 | 42172527050 | 32550 | 32600 | 32600 | 32550 | 957 |
| 399 | 20230901 | 124600 | 42141343150 | 32550 | 32600 | 32600 | 32550 | 922 |
| 400 | 20230901 | 124500 | 42111288250 | 32600 | 32550 | 32600 | 32550 | 1392 |
| 401 | 20230901 | 124400 | 42065973550 | 32550 | 32550 | 32600 | 32550 | 1784 |
| 402 | 20230901 | 124300 | 42007899400 | 32550 | 32650 | 32650 | 32550 | 1103 |
| 403 | 20230901 | 124200 | 41971940300 | 32600 | 32600 | 32650 | 32600 | 738 |
| 404 | 20230901 | 124100 | 41947878500 | 32600 | 32700 | 32700 | 32600 | 2302 |
| 405 | 20230901 | 124000 | 41872744950 | 32700 | 32800 | 32800 | 32650 | 5421 |
| 406 | 20230901 | 123900 | 41695309650 | 32800 | 32750 | 32800 | 32750 | 234 |
| 407 | 20230901 | 123800 | 41687641500 | 32800 | 32800 | 32800 | 32750 | 452 |
| 408 | 20230901 | 123700 | 41672815950 | 32800 | 32800 | 32800 | 32750 | 809 |
| 409 | 20230901 | 123600 | 41646309900 | 32750 | 32800 | 32800 | 32750 | 1475 |
| 410 | 20230901 | 123500 | 41598000400 | 32800 | 32800 | 32800 | 32750 | 636 |
| 411 | 20230901 | 123400 | 41577161000 | 32800 | 32850 | 32850 | 32800 | 3855 |
| 412 | 20230901 | 123300 | 41450713150 | 32850 | 32850 | 32850 | 32800 | 506 |
| 413 | 20230901 | 123200 | 41434102550 | 32850 | 32850 | 32850 | 32800 | 2758 |
| 414 | 20230901 | 123100 | 41343624500 | 32850 | 32900 | 32900 | 32850 | 938 |
| 415 | 20230901 | 123000 | 41312797250 | 32900 | 32900 | 32900 | 32850 | 325 |
| 416 | 20230901 | 122900 | 41302113400 | 32850 | 32900 | 32900 | 32850 | 1121 |
| 417 | 20230901 | 122800 | 41265286650 | 32900 | 32900 | 32950 | 32900 | 833 |
| 418 | 20230901 | 122700 | 41237875250 | 32900 | 32950 | 32950 | 32900 | 530 |
| 419 | 20230901 | 122600 | 41220421500 | 32950 | 32950 | 32950 | 32950 | 144 |
| 420 | 20230901 | 122500 | 41215676700 | 32950 | 33000 | 33000 | 32900 | 309 |
| 421 | 20230901 | 122400 | 41205491550 | 32950 | 33000 | 33000 | 32950 | 846 |
| 422 | 20230901 | 122300 | 41177599950 | 32950 | 32900 | 33000 | 32850 | 1156 |
| 423 | 20230901 | 122200 | 41139520200 | 32900 | 32900 | 32900 | 32850 | 504 |
| 424 | 20230901 | 122100 | 41122955600 | 32900 | 32900 | 32900 | 32850 | 487 |
| 425 | 20230901 | 122000 | 41106952100 | 32900 | 32900 | 32900 | 32850 | 351 |
| 426 | 20230901 | 121900 | 41095405800 | 32950 | 32950 | 33000 | 32900 | 2054 |
| 427 | 20230901 | 121800 | 41027755650 | 33000 | 33000 | 33000 | 32950 | 5300 |
| 428 | 20230901 | 121700 | 40852855900 | 33000 | 32950 | 33000 | 32950 | 430 |
| 429 | 20230901 | 121600 | 40838670100 | 32950 | 33000 | 33000 | 32950 | 593 |
| 430 | 20230901 | 121500 | 40819126350 | 33000 | 32950 | 33000 | 32950 | 653 |
| 431 | 20230901 | 121400 | 40797593400 | 32950 | 32950 | 33000 | 32900 | 600 |
| 432 | 20230901 | 121300 | 40777819300 | 32950 | 32900 | 33000 | 32900 | 4769 |
| 433 | 20230901 | 121200 | 40620680600 | 32950 | 32850 | 32950 | 32850 | 960 |
| 434 | 20230901 | 121100 | 40589118750 | 32850 | 32850 | 32900 | 32850 | 321 |
| 435 | 20230901 | 121000 | 40578562550 | 32900 | 32850 | 32900 | 32850 | 405 |
| 436 | 20230901 | 120900 | 40565239400 | 32900 | 32900 | 32900 | 32800 | 753 |
| 437 | 20230901 | 120800 | 40540496300 | 32850 | 32900 | 32900 | 32850 | 351 |
| 438 | 20230901 | 120700 | 40528952150 | 32900 | 32900 | 32900 | 32850 | 227 |
| 439 | 20230901 | 120600 | 40521485000 | 32900 | 32900 | 32900 | 32850 | 145 |
| 440 | 20230901 | 120500 | 40516719750 | 32900 | 32850 | 32950 | 32850 | 2651 |
| 441 | 20230901 | 120400 | 40429576550 | 32850 | 32850 | 32850 | 32800 | 274 |
| 442 | 20230901 | 120300 | 40420583300 | 32850 | 32800 | 32850 | 32800 | 421 |
| 443 | 20230901 | 120200 | 40406757250 | 32800 | 32850 | 32850 | 32800 | 1061 |
| 444 | 20230901 | 120100 | 40371928200 | 32800 | 32850 | 32850 | 32800 | 1161 |
| 445 | 20230901 | 120000 | 40333797700 | 32850 | 32800 | 32850 | 32800 | 473 |
| 446 | 20230901 | 115900 | 40318266600 | 32800 | 32850 | 32850 | 32800 | 692 |
| 447 | 20230901 | 115800 | 40295562250 | 32850 | 32800 | 32850 | 32800 | 161 |
| 448 | 20230901 | 115700 | 40290273900 | 32800 | 32850 | 32850 | 32800 | 353 |
| 449 | 20230901 | 115600 | 40278683100 | 32800 | 32900 | 32900 | 32800 | 531 |
| 450 | 20230901 | 115500 | 40261244100 | 32900 | 32850 | 32900 | 32850 | 423 |
| 451 | 20230901 | 115400 | 40247342700 | 32900 | 32800 | 32950 | 32800 | 1529 |
| 452 | 20230901 | 115300 | 40197081750 | 32800 | 32900 | 32900 | 32800 | 608 |
| 453 | 20230901 | 115200 | 40177099600 | 32900 | 32950 | 32950 | 32850 | 967 |
| 454 | 20230901 | 115100 | 40145271550 | 32900 | 32950 | 33000 | 32900 | 564 |
| 455 | 20230901 | 115000 | 40126687700 | 32950 | 32900 | 33000 | 32850 | 2586 |
| 456 | 20230901 | 114900 | 40041517450 | 32900 | 32900 | 32950 | 32850 | 711 |
| 457 | 20230901 | 114800 | 40018136800 | 32900 | 32900 | 33000 | 32900 | 1459 |
| 458 | 20230901 | 114700 | 39970112150 | 32950 | 32900 | 32950 | 32900 | 3708 |
| 459 | 20230901 | 114600 | 39848008850 | 32950 | 32900 | 32950 | 32900 | 2249 |
| 460 | 20230901 | 114500 | 39774005550 | 32900 | 32850 | 32950 | 32850 | 4059 |
| 461 | 20230901 | 114400 | 39640470000 | 32850 | 32850 | 32900 | 32800 | 683 |
| 462 | 20230901 | 114300 | 39618022700 | 32900 | 32900 | 32900 | 32800 | 549 |
| 463 | 20230901 | 114200 | 39599980800 | 32900 | 32800 | 32900 | 32750 | 3509 |
| 464 | 20230901 | 114100 | 39484799650 | 32800 | 32750 | 32800 | 32750 | 267 |
| 465 | 20230901 | 114000 | 39476046100 | 32800 | 32750 | 32800 | 32750 | 630 |
| 466 | 20230901 | 113900 | 39455394600 | 32800 | 32800 | 32800 | 32750 | 240 |
| 467 | 20230901 | 113800 | 39447532250 | 32750 | 32800 | 32800 | 32750 | 540 |
| 468 | 20230901 | 113700 | 39429828150 | 32800 | 32850 | 32850 | 32800 | 873 |
| 469 | 20230901 | 113600 | 39401191900 | 32800 | 32850 | 32850 | 32800 | 528 |
| 470 | 20230901 | 113500 | 39383866450 | 32850 | 32800 | 32850 | 32800 | 994 |
| 471 | 20230901 | 113400 | 39351260050 | 32750 | 32750 | 32800 | 32750 | 557 |
| 472 | 20230901 | 113300 | 39332999900 | 32800 | 32800 | 32800 | 32750 | 1262 |
| 473 | 20230901 | 113200 | 39291620650 | 32750 | 32750 | 32800 | 32750 | 621 |
| 474 | 20230901 | 113100 | 39271279150 | 32750 | 32800 | 32800 | 32750 | 678 |
| 475 | 20230901 | 113000 | 39249061050 | 32800 | 32750 | 32800 | 32750 | 147 |
| 476 | 20230901 | 112900 | 39244239950 | 32700 | 32750 | 32800 | 32700 | 1385 |
| 477 | 20230901 | 112800 | 39198880100 | 32800 | 32800 | 32800 | 32750 | 399 |
| 478 | 20230901 | 112700 | 39185805700 | 32750 | 32800 | 32800 | 32750 | 544 |
| 479 | 20230901 | 112600 | 39167964000 | 32800 | 32800 | 32850 | 32750 | 831 |
| 480 | 20230901 | 112500 | 39140708350 | 32800 | 32850 | 32850 | 32750 | 589 |
| 481 | 20230901 | 112400 | 39121392950 | 32850 | 32850 | 32850 | 32800 | 443 |
| 482 | 20230901 | 112300 | 39106855400 | 32850 | 32850 | 32850 | 32750 | 899 |
| 483 | 20230901 | 112200 | 39077358400 | 32850 | 32850 | 32850 | 32800 | 211 |
| 484 | 20230901 | 112100 | 39070434050 | 32850 | 32800 | 32850 | 32800 | 606 |
| 485 | 20230901 | 112000 | 39050533700 | 32800 | 32850 | 32850 | 32800 | 707 |
| 486 | 20230901 | 111900 | 39027329950 | 32850 | 32800 | 32850 | 32800 | 1503 |
| 487 | 20230901 | 111800 | 38977971300 | 32800 | 32850 | 32850 | 32800 | 827 |
| 488 | 20230901 | 111700 | 38950837350 | 32800 | 32600 | 32800 | 32600 | 5903 |
| 489 | 20230901 | 111600 | 38757636350 | 32600 | 32700 | 32700 | 32600 | 4119 |
| 490 | 20230901 | 111500 | 38623260400 | 32700 | 32650 | 32700 | 32650 | 865 |
| 491 | 20230901 | 111400 | 38594995850 | 32700 | 32700 | 32750 | 32650 | 1679 |
| 492 | 20230901 | 111300 | 38540098600 | 32700 | 32750 | 32750 | 32700 | 866 |
| 493 | 20230901 | 111200 | 38511776200 | 32750 | 32750 | 32750 | 32700 | 1762 |
| 494 | 20230901 | 111100 | 38454122000 | 32750 | 32800 | 32800 | 32700 | 1774 |
| 495 | 20230901 | 111000 | 38396022950 | 32800 | 32800 | 32800 | 32750 | 1390 |
| 496 | 20230901 | 110900 | 38350465000 | 32800 | 32800 | 32800 | 32750 | 1665 |
| 497 | 20230901 | 110800 | 38295930000 | 32800 | 32800 | 32800 | 32750 | 659 |
| 498 | 20230901 | 110700 | 38274318050 | 32800 | 32700 | 32800 | 32700 | 886 |
| 499 | 20230901 | 110600 | 38245323300 | 32650 | 32650 | 32700 | 32650 | 649 |
| 500 | 20230901 | 110500 | 38224116900 | 32700 | 32650 | 32700 | 32650 | 379 |
| 501 | 20230901 | 110400 | 38211738200 | 32650 | 32700 | 32700 | 32650 | 878 |
| 502 | 20230901 | 110300 | 38183055250 | 32700 | 32700 | 32750 | 32650 | 1085 |
| 503 | 20230901 | 110200 | 38147588950 | 32700 | 32600 | 32750 | 32600 | 808 |
| 504 | 20230901 | 110100 | 38121173950 | 32650 | 32750 | 32750 | 32600 | 1129 |
| 505 | 20230901 | 110000 | 38084282100 | 32750 | 32600 | 32750 | 32550 | 4949 |
| 506 | 20230901 | 105900 | 37922819250 | 32600 | 32550 | 32600 | 32500 | 1533 |
| 507 | 20230901 | 105800 | 37872904900 | 32550 | 32600 | 32600 | 32500 | 2792 |
| 508 | 20230901 | 105700 | 37781991550 | 32600 | 32600 | 32650 | 32550 | 1704 |
| 509 | 20230901 | 105600 | 37726477500 | 32550 | 32600 | 32650 | 32500 | 9478 |
| 510 | 20230901 | 105500 | 37417993850 | 32550 | 32700 | 32700 | 32550 | 1751 |
| 511 | 20230901 | 105400 | 37360915950 | 32650 | 32650 | 32750 | 32550 | 2529 |
| 512 | 20230901 | 105300 | 37278405150 | 32750 | 32650 | 32800 | 32650 | 2241 |
| 513 | 20230901 | 105200 | 37204997100 | 32650 | 32600 | 32700 | 32550 | 4086 |
| 514 | 20230901 | 105100 | 37071833800 | 32650 | 32750 | 32750 | 32550 | 6049 |
| 515 | 20230901 | 105000 | 36874676300 | 32750 | 32750 | 32800 | 32650 | 1705 |
| 516 | 20230901 | 104900 | 36818862900 | 32750 | 32850 | 32850 | 32650 | 3738 |
| 517 | 20230901 | 104800 | 36696455200 | 32800 | 32800 | 32850 | 32750 | 580 |
| 518 | 20230901 | 104700 | 36677433000 | 32750 | 32800 | 32850 | 32750 | 1211 |
| 519 | 20230901 | 104600 | 36637718450 | 32750 | 32750 | 32800 | 32700 | 4124 |
| 520 | 20230901 | 104500 | 36502587800 | 32750 | 32750 | 32750 | 32700 | 633 |
| 521 | 20230901 | 104400 | 36481870800 | 32750 | 32700 | 32800 | 32650 | 3251 |
| 522 | 20230901 | 104300 | 36375540850 | 32750 | 32700 | 32800 | 32600 | 5700 |
| 523 | 20230901 | 104200 | 36189382200 | 32700 | 32800 | 32800 | 32600 | 6830 |
| 524 | 20230901 | 104100 | 35966119650 | 32800 | 32800 | 32850 | 32750 | 2641 |
| 525 | 20230901 | 104000 | 35879563250 | 32800 | 32900 | 32950 | 32800 | 1581 |
| 526 | 20230901 | 103900 | 35827591300 | 32900 | 32800 | 32950 | 32800 | 5697 |
| 527 | 20230901 | 103800 | 35640346600 | 32850 | 32850 | 32850 | 32750 | 4600 |
| 528 | 20230901 | 103700 | 35489579800 | 32850 | 32700 | 32850 | 32700 | 1934 |
| 529 | 20230901 | 103600 | 35426227250 | 32700 | 32750 | 32850 | 32700 | 3906 |
| 530 | 20230901 | 103500 | 35298230500 | 32800 | 32800 | 32800 | 32750 | 3988 |
| 531 | 20230901 | 103400 | 35167588450 | 32750 | 32900 | 33000 | 32750 | 6995 |
| 532 | 20230901 | 103300 | 34938133050 | 32900 | 33100 | 33150 | 32900 | 7652 |
| 533 | 20230901 | 103200 | 34685775400 | 33100 | 33100 | 33150 | 33000 | 4818 |
| 534 | 20230901 | 103100 | 34526573550 | 33100 | 33250 | 33250 | 33050 | 2051 |
| 535 | 20230901 | 103000 | 34458583300 | 33200 | 33250 | 33250 | 33150 | 1810 |
| 536 | 20230901 | 102900 | 34398466300 | 33300 | 33300 | 33300 | 33200 | 2697 |
| 537 | 20230901 | 102800 | 34308786250 | 33300 | 33150 | 33300 | 33050 | 8548 |
| 538 | 20230901 | 102700 | 34025024300 | 33100 | 33100 | 33150 | 33050 | 1134 |
| 539 | 20230901 | 102600 | 33987475400 | 33150 | 33200 | 33200 | 33100 | 3720 |
| 540 | 20230901 | 102500 | 33864284450 | 33100 | 33150 | 33200 | 33100 | 2836 |
| 541 | 20230901 | 102400 | 33770245700 | 33200 | 33200 | 33200 | 33100 | 1416 |
| 542 | 20230901 | 102300 | 33723290050 | 33150 | 33150 | 33200 | 33050 | 3093 |
| 543 | 20230901 | 102200 | 33620857650 | 33150 | 33150 | 33200 | 33100 | 2260 |
| 544 | 20230901 | 102100 | 33545951100 | 33150 | 33250 | 33300 | 33150 | 3403 |
| 545 | 20230901 | 102000 | 33432854550 | 33250 | 33200 | 33300 | 33100 | 8020 |
| 546 | 20230901 | 101900 | 33166327250 | 33150 | 33100 | 33200 | 33100 | 2185 |
| 547 | 20230901 | 101800 | 33093917350 | 33100 | 33200 | 33200 | 33100 | 5735 |
| 548 | 20230901 | 101700 | 32903757550 | 33200 | 33100 | 33200 | 33050 | 3256 |
| 549 | 20230901 | 101600 | 32795881900 | 33100 | 32900 | 33100 | 32850 | 4675 |
| 550 | 20230901 | 101500 | 32641667100 | 32900 | 33000 | 33000 | 32850 | 15888 |
| 551 | 20230901 | 101400 | 32118895000 | 33000 | 33100 | 33150 | 33000 | 8101 |
| 552 | 20230901 | 101300 | 31851153050 | 33150 | 33200 | 33250 | 33050 | 5154 |
| 553 | 20230901 | 101200 | 31680416300 | 33250 | 33150 | 33250 | 33100 | 2975 |
| 554 | 20230901 | 101100 | 31581784900 | 33100 | 33150 | 33200 | 33050 | 4866 |
| 555 | 20230901 | 101000 | 31420592400 | 33150 | 33300 | 33400 | 33150 | 8822 |
| 556 | 20230901 | 100900 | 31127006200 | 33350 | 33350 | 33400 | 33300 | 9385 |
| 557 | 20230901 | 100800 | 30813894650 | 33350 | 33300 | 33350 | 33250 | 6063 |
| 558 | 20230901 | 100700 | 30612000600 | 33300 | 33250 | 33300 | 33200 | 5834 |
| 559 | 20230901 | 100600 | 30418030250 | 33250 | 33300 | 33350 | 33250 | 7191 |
| 560 | 20230901 | 100500 | 30178856050 | 33300 | 33400 | 33400 | 33250 | 8944 |
| 561 | 20230901 | 100400 | 29880588750 | 33400 | 33350 | 33400 | 33300 | 6753 |
| 562 | 20230901 | 100300 | 29655254000 | 33400 | 33350 | 33400 | 33300 | 8245 |
| 563 | 20230901 | 100200 | 29380237000 | 33350 | 33100 | 33350 | 33000 | 11306 |
| 564 | 20230901 | 100100 | 29004754800 | 33100 | 33050 | 33100 | 32950 | 11219 |
| 565 | 20230901 | 100000 | 28634224050 | 33100 | 33050 | 33150 | 32950 | 4961 |
| 566 | 20230901 | 095900 | 28470347150 | 33050 | 33400 | 33450 | 33000 | 19203 |
| 567 | 20230901 | 095800 | 27832187800 | 33450 | 33400 | 33450 | 33350 | 14412 |
| 568 | 20230901 | 095700 | 27351010400 | 33350 | 33450 | 33450 | 33350 | 12792 |
| 569 | 20230901 | 095600 | 26923737750 | 33400 | 33400 | 33450 | 33300 | 24313 |
| 570 | 20230901 | 095500 | 26111903500 | 33350 | 33300 | 33400 | 33300 | 10118 |
| 571 | 20230901 | 095400 | 25774220500 | 33300 | 33300 | 33400 | 33250 | 12223 |
| 572 | 20230901 | 095300 | 25366793250 | 33300 | 33250 | 33300 | 33200 | 12956 |
| 573 | 20230901 | 095200 | 24935787450 | 33250 | 33150 | 33250 | 33100 | 10225 |
| 574 | 20230901 | 095100 | 24596374500 | 33150 | 33050 | 33150 | 33000 | 9884 |
| 575 | 20230901 | 095000 | 24269390550 | 33000 | 32850 | 33050 | 32850 | 8828 |
| 576 | 20230901 | 094900 | 23978499800 | 32900 | 32800 | 32900 | 32800 | 4160 |
| 577 | 20230901 | 094800 | 23841827500 | 32800 | 32800 | 32850 | 32800 | 1308 |
| 578 | 20230901 | 094700 | 23798900350 | 32800 | 32800 | 32850 | 32750 | 2106 |
| 579 | 20230901 | 094600 | 23729808550 | 32800 | 32850 | 32950 | 32750 | 6009 |
| 580 | 20230901 | 094500 | 23532365700 | 32800 | 32650 | 32850 | 32600 | 3805 |
| 581 | 20230901 | 094400 | 23407815700 | 32650 | 32650 | 32650 | 32550 | 1686 |
| 582 | 20230901 | 094300 | 23352827200 | 32600 | 32650 | 32650 | 32550 | 2127 |
| 583 | 20230901 | 094200 | 23283482950 | 32650 | 32700 | 32700 | 32600 | 2170 |
| 584 | 20230901 | 094100 | 23212597750 | 32700 | 32550 | 32700 | 32550 | 2552 |
| 585 | 20230901 | 094000 | 23129348050 | 32550 | 32550 | 32600 | 32500 | 3954 |
| 586 | 20230901 | 093900 | 23000738300 | 32550 | 32550 | 32600 | 32500 | 2940 |
| 587 | 20230901 | 093800 | 22905028050 | 32550 | 32600 | 32600 | 32500 | 1765 |
| 588 | 20230901 | 093700 | 22847591350 | 32600 | 32400 | 32600 | 32350 | 7484 |
| 589 | 20230901 | 093600 | 22604796750 | 32400 | 32600 | 32600 | 32400 | 6046 |
| 590 | 20230901 | 093500 | 22408348750 | 32600 | 32400 | 32650 | 32350 | 9745 |
| 591 | 20230901 | 093400 | 22091918700 | 32450 | 32500 | 32550 | 32350 | 17861 |
| 592 | 20230901 | 093300 | 21512930150 | 32500 | 32550 | 32600 | 32500 | 11320 |
| 593 | 20230901 | 093200 | 21144803900 | 32600 | 32750 | 32750 | 32550 | 13512 |
| 594 | 20230901 | 093100 | 20703504750 | 32750 | 32850 | 32900 | 32750 | 10028 |
| 595 | 20230901 | 093000 | 20374402400 | 32900 | 32800 | 33050 | 32800 | 4925 |
| 596 | 20230901 | 092900 | 20212266800 | 32800 | 32950 | 33000 | 32800 | 8517 |
| 597 | 20230901 | 092800 | 19932258700 | 32950 | 33200 | 33300 | 32950 | 16153 |
| 598 | 20230901 | 092700 | 19398094250 | 33150 | 33200 | 33350 | 33150 | 12004 |
| 599 | 20230901 | 092600 | 18999091450 | 33200 | 33450 | 33450 | 33200 | 14045 |
| 600 | 20230901 | 092500 | 18531119850 | 33400 | 33400 | 33500 | 33350 | 12816 |
| 601 | 20230901 | 092400 | 18102549700 | 33400 | 33450 | 33500 | 33400 | 11679 |
| 602 | 20230901 | 092300 | 17711785900 | 33450 | 33400 | 33500 | 33400 | 29533 |
| 603 | 20230901 | 092200 | 16723346500 | 33400 | 33250 | 33450 | 33250 | 18507 |
| 604 | 20230901 | 092100 | 16105912250 | 33250 | 33200 | 33300 | 33150 | 8313 |
| 605 | 20230901 | 092000 | 15829723850 | 33150 | 33100 | 33250 | 33100 | 12233 |
| 606 | 20230901 | 091900 | 15423349750 | 33150 | 33000 | 33200 | 32950 | 7074 |
| 607 | 20230901 | 091800 | 15189355400 | 33000 | 33000 | 33050 | 32950 | 3512 |
| 608 | 20230901 | 091700 | 15073488600 | 33000 | 32900 | 33100 | 32850 | 7755 |
| 609 | 20230901 | 091600 | 14817343700 | 32900 | 32900 | 33000 | 32800 | 7354 |
| 610 | 20230901 | 091500 | 14575498750 | 32850 | 32900 | 32900 | 32750 | 9182 |
| 611 | 20230901 | 091400 | 14274507350 | 32900 | 33000 | 33050 | 32850 | 4799 |
| 612 | 20230901 | 091300 | 14116424550 | 33000 | 32750 | 33000 | 32750 | 10979 |
| 613 | 20230901 | 091200 | 13755903200 | 32750 | 32850 | 32900 | 32700 | 12078 |
| 614 | 20230901 | 091100 | 13359651900 | 32850 | 33150 | 33350 | 32850 | 25286 |
| 615 | 20230901 | 091000 | 12522882300 | 33200 | 33400 | 33450 | 33100 | 38009 |
| 616 | 20230901 | 090900 | 11256456750 | 33400 | 33150 | 33450 | 33100 | 59207 |
| 617 | 20230901 | 090800 | 9283987550 | 33100 | 32700 | 33150 | 32700 | 37994 |
| 618 | 20230901 | 090700 | 8031864350 | 32700 | 32950 | 32950 | 32700 | 11406 |
| 619 | 20230901 | 090600 | 7657824900 | 32900 | 32750 | 33000 | 32700 | 23467 |
| 620 | 20230901 | 090500 | 6885843300 | 32700 | 32450 | 32750 | 32450 | 8127 |
| 621 | 20230901 | 090400 | 6620408400 | 32450 | 32500 | 32550 | 32200 | 24730 |
| 622 | 20230901 | 090300 | 5819247600 | 32500 | 32950 | 33000 | 32500 | 35142 |
| 623 | 20230901 | 090200 | 4668090850 | 33000 | 32750 | 33050 | 32700 | 25568 |
| 624 | 20230901 | 090100 | 3825664650 | 32750 | 32800 | 32850 | 32500 | 29831 |
| 625 | 20230901 | 090000 | 2851324850 | 32750 | 32900 | 32900 | 32750 | 86805 |