33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 3 | 20230901 | 191000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20230901 | 190900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20230901 | 190800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20230901 | 190700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20230901 | 190600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20230901 | 190500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20230901 | 190400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20230901 | 190300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20230901 | 190200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20230901 | 190100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20230901 | 190000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20230901 | 185900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20230901 | 185800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20230901 | 185700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20230901 | 185600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20230901 | 185500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20230901 | 185400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20230901 | 185300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20230901 | 185200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20230901 | 185100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20230901 | 185000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20230901 | 184900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20230901 | 184800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20230901 | 184700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20230901 | 184600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20230901 | 184500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20230901 | 184400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20230901 | 184300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20230901 | 184200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20230901 | 184100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 33 | 20230901 | 184000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20230901 | 183900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20230901 | 183800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20230901 | 183700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20230901 | 183600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20230901 | 183500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20230901 | 183400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20230901 | 183300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20230901 | 183200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20230901 | 183100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20230901 | 183000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20230901 | 182900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20230901 | 182800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20230901 | 182700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20230901 | 182600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20230901 | 182500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20230901 | 182400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20230901 | 182300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20230901 | 182200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20230901 | 182100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20230901 | 182000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20230901 | 181900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20230901 | 181800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20230901 | 181700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20230901 | 181600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20230901 | 181500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20230901 | 181400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20230901 | 181300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20230901 | 181200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20230901 | 181100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 63 | 20230901 | 181000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20230901 | 180900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20230901 | 180800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20230901 | 180700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20230901 | 180600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20230901 | 180500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20230901 | 180400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20230901 | 180300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20230901 | 180200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20230901 | 180100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20230901 | 180000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20230901 | 175900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20230901 | 175800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20230901 | 175700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20230901 | 175600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20230901 | 175500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20230901 | 175400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20230901 | 175300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20230901 | 175200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20230901 | 175100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20230901 | 175000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20230901 | 174900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20230901 | 174800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20230901 | 174700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20230901 | 174600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20230901 | 174500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20230901 | 174400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20230901 | 174300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20230901 | 174200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20230901 | 174100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 93 | 20230901 | 174000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20230901 | 173900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20230901 | 173800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20230901 | 173700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20230901 | 173600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20230901 | 173500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20230901 | 173400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20230901 | 173300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20230901 | 173200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20230901 | 173100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20230901 | 173000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20230901 | 172900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20230901 | 172800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20230901 | 172700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20230901 | 172600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20230901 | 172500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20230901 | 172400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20230901 | 172300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20230901 | 172200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20230901 | 172100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20230901 | 172000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20230901 | 171900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20230901 | 171800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20230901 | 171700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20230901 | 171600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20230901 | 171500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20230901 | 171400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20230901 | 171300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20230901 | 171200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20230901 | 171100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 123 | 20230901 | 171000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20230901 | 170900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20230901 | 170800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20230901 | 170700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20230901 | 170600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20230901 | 170500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20230901 | 170400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20230901 | 170300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20230901 | 170200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20230901 | 170100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20230901 | 170000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20230901 | 165900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20230901 | 165800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20230901 | 165700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20230901 | 165600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20230901 | 165500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20230901 | 165400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20230901 | 165300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20230901 | 165200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20230901 | 165100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20230901 | 165000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20230901 | 164900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20230901 | 164800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20230901 | 164700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20230901 | 164600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20230901 | 164500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20230901 | 164400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20230901 | 164300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20230901 | 164200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20230901 | 164100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 153 | 20230901 | 164000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20230901 | 163900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20230901 | 163800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20230901 | 163700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20230901 | 163600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20230901 | 163500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20230901 | 163400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20230901 | 163300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20230901 | 163200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20230901 | 163100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20230901 | 163000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20230901 | 162900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20230901 | 162800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20230901 | 162700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20230901 | 162600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20230901 | 162500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20230901 | 162400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20230901 | 162300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20230901 | 162200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20230901 | 162100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20230901 | 162000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20230901 | 161900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20230901 | 161800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20230901 | 161700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20230901 | 161600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20230901 | 161500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20230901 | 161400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20230901 | 161300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20230901 | 161200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20230901 | 161100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 183 | 20230901 | 161000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20230901 | 160900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20230901 | 160800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20230901 | 160700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20230901 | 160600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20230901 | 160500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20230901 | 160400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20230901 | 160300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20230901 | 160200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20230901 | 160100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20230901 | 160000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20230901 | 155900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20230901 | 155800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20230901 | 155700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20230901 | 155600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20230901 | 155500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20230901 | 155400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20230901 | 155300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20230901 | 155200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20230901 | 155100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20230901 | 155000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20230901 | 154900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20230901 | 154800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20230901 | 154700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20230901 | 154600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20230901 | 154500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20230901 | 154400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20230901 | 154300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20230901 | 154200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20230901 | 154100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 213 | 20230901 | 154000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20230901 | 153900 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20230901 | 153800 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20230901 | 153700 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20230901 | 153600 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20230901 | 153500 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20230901 | 153400 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20230901 | 153300 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20230901 | 153200 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20230901 | 153100 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20230901 | 153000 | 19008714350 | 29150 | 29150 | 29150 | 29150 | 10648 |
| 224 | 20230901 | 152900 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20230901 | 152800 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20230901 | 152700 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20230901 | 152600 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20230901 | 152500 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20230901 | 152400 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20230901 | 152300 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20230901 | 152200 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20230901 | 152100 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20230901 | 152000 | 18698325150 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20230901 | 151900 | 18698325150 | 28950 | 29000 | 29000 | 28850 | 937 |
| 235 | 20230901 | 151800 | 18671185950 | 29000 | 28900 | 29000 | 28900 | 2227 |
| 236 | 20230901 | 151700 | 18606795900 | 28900 | 28950 | 28950 | 28900 | 1367 |
| 237 | 20230901 | 151600 | 18567234550 | 28950 | 29000 | 29050 | 28950 | 3844 |
| 238 | 20230901 | 151500 | 18455765550 | 29000 | 29000 | 29050 | 28950 | 3897 |
| 239 | 20230901 | 151400 | 18342686650 | 29000 | 29000 | 29000 | 28900 | 1055 |
| 240 | 20230901 | 151300 | 18312141800 | 29000 | 28950 | 29000 | 28900 | 1723 |
| 241 | 20230901 | 151200 | 18262242300 | 28950 | 28950 | 29000 | 28900 | 1828 |
| 242 | 20230901 | 151100 | 18209255900 | 28950 | 28950 | 29000 | 28900 | 1802 |
| 243 | 20230901 | 151000 | 18157083850 | 28950 | 28900 | 28950 | 28900 | 1356 |
| 244 | 20230901 | 150900 | 18117880200 | 28950 | 28850 | 28950 | 28850 | 952 |
| 245 | 20230901 | 150800 | 18090377400 | 28850 | 28900 | 28950 | 28800 | 2348 |
| 246 | 20230901 | 150700 | 18022690000 | 28900 | 28800 | 28900 | 28750 | 1412 |
| 247 | 20230901 | 150600 | 17982018700 | 28800 | 28750 | 28800 | 28700 | 2039 |
| 248 | 20230901 | 150500 | 17923356500 | 28750 | 28900 | 28900 | 28750 | 2294 |
| 249 | 20230901 | 150400 | 17857241200 | 28850 | 28950 | 29000 | 28800 | 4098 |
| 250 | 20230901 | 150300 | 17738768500 | 28950 | 28950 | 29000 | 28900 | 1822 |
| 251 | 20230901 | 150200 | 17686000000 | 29000 | 29000 | 29050 | 28950 | 3190 |
| 252 | 20230901 | 150100 | 17593524300 | 29150 | 29100 | 29250 | 29000 | 2469 |
| 253 | 20230901 | 150000 | 17521636850 | 29000 | 29150 | 29250 | 29000 | 8505 |
| 254 | 20230901 | 145900 | 17274372600 | 29150 | 29200 | 29250 | 29150 | 4024 |
| 255 | 20230901 | 145800 | 17156878250 | 29200 | 29200 | 29250 | 29150 | 4456 |
| 256 | 20230901 | 145700 | 17026773950 | 29150 | 29200 | 29250 | 29050 | 3552 |
| 257 | 20230901 | 145600 | 16923145550 | 29200 | 29100 | 29200 | 28950 | 10188 |
| 258 | 20230901 | 145500 | 16627006150 | 29100 | 29200 | 29200 | 29000 | 4422 |
| 259 | 20230901 | 145400 | 16498222950 | 29200 | 29000 | 29250 | 28950 | 4666 |
| 260 | 20230901 | 145300 | 16362466300 | 29000 | 29350 | 29400 | 29000 | 13228 |
| 261 | 20230901 | 145200 | 15977247400 | 29350 | 29400 | 29500 | 29250 | 22594 |
| 262 | 20230901 | 145100 | 15313614200 | 29400 | 29250 | 29450 | 29150 | 25953 |
| 263 | 20230901 | 145000 | 14551251400 | 29200 | 29050 | 29250 | 29000 | 40581 |
| 264 | 20230901 | 144900 | 13368417650 | 29100 | 28950 | 29100 | 28800 | 26796 |
| 265 | 20230901 | 144800 | 12591456500 | 29000 | 28600 | 29000 | 28600 | 15612 |
| 266 | 20230901 | 144700 | 12140360800 | 28550 | 28550 | 28600 | 28550 | 1200 |
| 267 | 20230901 | 144600 | 12106083850 | 28550 | 28500 | 28550 | 28500 | 1556 |
| 268 | 20230901 | 144500 | 12061688400 | 28500 | 28450 | 28550 | 28450 | 957 |
| 269 | 20230901 | 144400 | 12034413300 | 28450 | 28400 | 28500 | 28400 | 1211 |
| 270 | 20230901 | 144300 | 11999953650 | 28400 | 28450 | 28500 | 28400 | 3772 |
| 271 | 20230901 | 144200 | 11892762350 | 28500 | 28550 | 28550 | 28450 | 559 |
| 272 | 20230901 | 144100 | 11876829100 | 28500 | 28550 | 28600 | 28400 | 2805 |
| 273 | 20230901 | 144000 | 11796964850 | 28550 | 28700 | 28700 | 28500 | 550 |
| 274 | 20230901 | 143900 | 11781246750 | 28700 | 28600 | 28700 | 28550 | 1283 |
| 275 | 20230901 | 143800 | 11744522800 | 28550 | 28600 | 28650 | 28550 | 2148 |
| 276 | 20230901 | 143700 | 11683111350 | 28650 | 28700 | 28700 | 28600 | 1255 |
| 277 | 20230901 | 143600 | 11647168200 | 28800 | 28700 | 28800 | 28550 | 1715 |
| 278 | 20230901 | 143500 | 11597958050 | 28700 | 28750 | 28750 | 28650 | 578 |
| 279 | 20230901 | 143400 | 11581375300 | 28750 | 28700 | 28800 | 28600 | 2358 |
| 280 | 20230901 | 143300 | 11513630100 | 28700 | 28650 | 28700 | 28550 | 2800 |
| 281 | 20230901 | 143200 | 11433333500 | 28600 | 28500 | 28650 | 28450 | 1785 |
| 282 | 20230901 | 143100 | 11382332550 | 28500 | 28600 | 28600 | 28450 | 1202 |
| 283 | 20230901 | 143000 | 11348028750 | 28600 | 28550 | 28600 | 28500 | 1526 |
| 284 | 20230901 | 142900 | 11304475550 | 28550 | 28500 | 28550 | 28500 | 946 |
| 285 | 20230901 | 142800 | 11277502700 | 28550 | 28500 | 28550 | 28450 | 754 |
| 286 | 20230901 | 142700 | 11256028400 | 28500 | 28600 | 28600 | 28400 | 1425 |
| 287 | 20230901 | 142600 | 11215426000 | 28550 | 28500 | 28550 | 28450 | 3697 |
| 288 | 20230901 | 142500 | 11110054150 | 28500 | 28400 | 28500 | 28400 | 1640 |
| 289 | 20230901 | 142400 | 11063393600 | 28400 | 28400 | 28450 | 28400 | 881 |
| 290 | 20230901 | 142300 | 11038348100 | 28450 | 28400 | 28450 | 28400 | 538 |
| 291 | 20230901 | 142200 | 11023056700 | 28450 | 28450 | 28500 | 28350 | 2365 |
| 292 | 20230901 | 142100 | 10955875200 | 28500 | 28500 | 28500 | 28450 | 707 |
| 293 | 20230901 | 142000 | 10935736650 | 28450 | 28550 | 28550 | 28450 | 588 |
| 294 | 20230901 | 141900 | 10918984850 | 28500 | 28350 | 28550 | 28350 | 1891 |
| 295 | 20230901 | 141800 | 10865122200 | 28350 | 28300 | 28350 | 28250 | 4901 |
| 296 | 20230901 | 141700 | 10726244150 | 28350 | 28350 | 28400 | 28200 | 422 |
| 297 | 20230901 | 141600 | 10714268450 | 28150 | 28200 | 28400 | 28150 | 2147 |
| 298 | 20230901 | 141500 | 10653383800 | 28300 | 28250 | 28300 | 28200 | 433 |
| 299 | 20230901 | 141400 | 10641146450 | 28200 | 28150 | 28250 | 28150 | 433 |
| 300 | 20230901 | 141300 | 10628935350 | 28250 | 28150 | 28250 | 28100 | 1297 |
| 301 | 20230901 | 141200 | 10592391950 | 28150 | 28100 | 28200 | 28100 | 340 |
| 302 | 20230901 | 141100 | 10582825900 | 28050 | 28100 | 28150 | 28050 | 515 |
| 303 | 20230901 | 141000 | 10568371750 | 28050 | 28100 | 28100 | 28000 | 3104 |
| 304 | 20230901 | 140900 | 10481391250 | 28050 | 28150 | 28150 | 28050 | 1480 |
| 305 | 20230901 | 140800 | 10439850450 | 28100 | 28250 | 28250 | 28100 | 2355 |
| 306 | 20230901 | 140700 | 10373516400 | 28250 | 28250 | 28300 | 28200 | 357 |
| 307 | 20230901 | 140600 | 10363439700 | 28250 | 28300 | 28300 | 28250 | 318 |
| 308 | 20230901 | 140500 | 10354450800 | 28250 | 28350 | 28400 | 28250 | 457 |
| 309 | 20230901 | 140400 | 10341489900 | 28300 | 28300 | 28400 | 28300 | 693 |
| 310 | 20230901 | 140300 | 10321837950 | 28300 | 28300 | 28300 | 28200 | 604 |
| 311 | 20230901 | 140200 | 10304764250 | 28250 | 28250 | 28250 | 28200 | 898 |
| 312 | 20230901 | 140100 | 10279413900 | 28200 | 28250 | 28250 | 28150 | 790 |
| 313 | 20230901 | 140000 | 10257130800 | 28300 | 28300 | 28300 | 28250 | 133 |
| 314 | 20230901 | 135900 | 10253368850 | 28300 | 28450 | 28450 | 28150 | 732 |
| 315 | 20230901 | 135800 | 10232694200 | 28450 | 28350 | 28500 | 28100 | 6536 |
| 316 | 20230901 | 135700 | 10047144100 | 28300 | 28300 | 28450 | 28250 | 836 |
| 317 | 20230901 | 135600 | 10023502900 | 28400 | 28350 | 28400 | 28350 | 541 |
| 318 | 20230901 | 135500 | 10008139150 | 28400 | 28350 | 28400 | 28300 | 2013 |
| 319 | 20230901 | 135400 | 9951029750 | 28400 | 28350 | 28450 | 28300 | 434 |
| 320 | 20230901 | 135300 | 9938721450 | 28400 | 28650 | 28650 | 28400 | 1733 |
| 321 | 20230901 | 135200 | 9889284500 | 28650 | 28550 | 28700 | 28500 | 4884 |
| 322 | 20230901 | 135100 | 9749664200 | 28550 | 28250 | 28550 | 28150 | 5007 |
| 323 | 20230901 | 135000 | 9607141950 | 28250 | 28200 | 28250 | 28100 | 138 |
| 324 | 20230901 | 134900 | 9603252600 | 28200 | 28300 | 28300 | 28150 | 1000 |
| 325 | 20230901 | 134800 | 9575048800 | 28250 | 28200 | 28500 | 28150 | 3432 |
| 326 | 20230901 | 134700 | 9477766600 | 28150 | 28100 | 28150 | 28100 | 1025 |
| 327 | 20230901 | 134600 | 9448933400 | 28100 | 28050 | 28100 | 28050 | 347 |
| 328 | 20230901 | 134500 | 9439183700 | 28100 | 28050 | 28100 | 28050 | 518 |
| 329 | 20230901 | 134400 | 9424650050 | 28100 | 28100 | 28100 | 28050 | 545 |
| 330 | 20230901 | 134300 | 9409336050 | 28050 | 28050 | 28100 | 28000 | 1068 |
| 331 | 20230901 | 134200 | 9379367550 | 28000 | 27950 | 28050 | 27950 | 1887 |
| 332 | 20230901 | 134100 | 9326571250 | 27950 | 27850 | 27950 | 27850 | 542 |
| 333 | 20230901 | 134000 | 9311453450 | 27900 | 27900 | 27950 | 27900 | 1872 |
| 334 | 20230901 | 133900 | 9259223900 | 27950 | 27950 | 27950 | 27900 | 326 |
| 335 | 20230901 | 133800 | 9250115700 | 27950 | 27950 | 28000 | 27950 | 488 |
| 336 | 20230901 | 133700 | 9236475850 | 27950 | 27950 | 28000 | 27900 | 492 |
| 337 | 20230901 | 133600 | 9222724000 | 28000 | 27950 | 28000 | 27950 | 311 |
| 338 | 20230901 | 133500 | 9214030850 | 27900 | 27900 | 27950 | 27900 | 587 |
| 339 | 20230901 | 133400 | 9197636600 | 27950 | 27950 | 27950 | 27900 | 596 |
| 340 | 20230901 | 133300 | 9180982200 | 28000 | 27950 | 28000 | 27950 | 393 |
| 341 | 20230901 | 133200 | 9169997050 | 27950 | 27950 | 28000 | 27950 | 509 |
| 342 | 20230901 | 133100 | 9155765450 | 28000 | 27950 | 28000 | 27950 | 473 |
| 343 | 20230901 | 133000 | 9142523700 | 28000 | 28000 | 28000 | 27950 | 127 |
| 344 | 20230901 | 132900 | 9138970000 | 28000 | 28000 | 28050 | 27900 | 2074 |
| 345 | 20230901 | 132800 | 9080967000 | 28000 | 27950 | 28050 | 27950 | 353 |
| 346 | 20230901 | 132700 | 9071085600 | 27950 | 28000 | 28050 | 27950 | 899 |
| 347 | 20230901 | 132600 | 9045948600 | 28000 | 28100 | 28100 | 28000 | 414 |
| 348 | 20230901 | 132500 | 9034355600 | 28000 | 28100 | 28100 | 28000 | 1156 |
| 349 | 20230901 | 132400 | 9001959850 | 28050 | 28100 | 28150 | 28050 | 207 |
| 350 | 20230901 | 132300 | 8996147500 | 28100 | 28050 | 28100 | 28050 | 338 |
| 351 | 20230901 | 132200 | 8986655700 | 28050 | 28100 | 28150 | 28000 | 2564 |
| 352 | 20230901 | 132100 | 8914639450 | 28050 | 28100 | 28100 | 28050 | 134 |
| 353 | 20230901 | 132000 | 8910880700 | 28100 | 28100 | 28100 | 28100 | 347 |
| 354 | 20230901 | 131900 | 8901130000 | 28100 | 28150 | 28150 | 28100 | 359 |
| 355 | 20230901 | 131800 | 8891041550 | 28150 | 28150 | 28150 | 28100 | 171 |
| 356 | 20230901 | 131700 | 8886232600 | 28150 | 28150 | 28150 | 28150 | 78 |
| 357 | 20230901 | 131600 | 8884036900 | 28200 | 28150 | 28200 | 28100 | 882 |
| 358 | 20230901 | 131500 | 8859222850 | 28200 | 28150 | 28200 | 28150 | 120 |
| 359 | 20230901 | 131400 | 8855844350 | 28150 | 28100 | 28150 | 28100 | 239 |
| 360 | 20230901 | 131300 | 8849117950 | 28100 | 28100 | 28100 | 28050 | 221 |
| 361 | 20230901 | 131200 | 8842910350 | 28100 | 28100 | 28100 | 28050 | 193 |
| 362 | 20230901 | 131100 | 8837489550 | 28100 | 28100 | 28100 | 28100 | 390 |
| 363 | 20230901 | 131000 | 8826530550 | 28100 | 28250 | 28250 | 28100 | 2396 |
| 364 | 20230901 | 130900 | 8758964750 | 28300 | 28250 | 28300 | 28250 | 258 |
| 365 | 20230901 | 130800 | 8751674650 | 28250 | 28250 | 28250 | 28200 | 249 |
| 366 | 20230901 | 130700 | 8744644350 | 28200 | 28250 | 28250 | 28200 | 731 |
| 367 | 20230901 | 130600 | 8724029800 | 28200 | 28200 | 28200 | 28200 | 724 |
| 368 | 20230901 | 130500 | 8703613000 | 28200 | 28200 | 28300 | 28200 | 2432 |
| 369 | 20230901 | 130400 | 8634855000 | 28150 | 28150 | 28200 | 28150 | 347 |
| 370 | 20230901 | 130300 | 8625081050 | 28150 | 28200 | 28200 | 28150 | 615 |
| 371 | 20230901 | 130200 | 8607754900 | 28150 | 28050 | 28150 | 28050 | 1869 |
| 372 | 20230901 | 130100 | 8555221100 | 28050 | 28050 | 28100 | 28050 | 224 |
| 373 | 20230901 | 130000 | 8548936900 | 28050 | 28050 | 28050 | 28000 | 626 |
| 374 | 20230901 | 125900 | 8531380250 | 28000 | 28000 | 28050 | 28000 | 276 |
| 375 | 20230901 | 125800 | 8523640600 | 28000 | 28000 | 28100 | 28000 | 2147 |
| 376 | 20230901 | 125700 | 8463493300 | 28050 | 27950 | 28050 | 27950 | 560 |
| 377 | 20230901 | 125600 | 8447819150 | 27950 | 27900 | 27950 | 27900 | 219 |
| 378 | 20230901 | 125500 | 8441708050 | 27900 | 27950 | 27950 | 27900 | 32 |
| 379 | 20230901 | 125400 | 8440815200 | 27950 | 28000 | 28050 | 27950 | 83 |
| 380 | 20230901 | 125300 | 8438491200 | 28050 | 27900 | 28050 | 27900 | 1115 |
| 381 | 20230901 | 125200 | 8407278850 | 27950 | 27900 | 27950 | 27900 | 227 |
| 382 | 20230901 | 125100 | 8400942550 | 27900 | 27900 | 27900 | 27900 | 26 |
| 383 | 20230901 | 125000 | 8400217150 | 27950 | 28000 | 28000 | 27950 | 42 |
| 384 | 20230901 | 124900 | 8399041950 | 28000 | 27900 | 28050 | 27850 | 1818 |
| 385 | 20230901 | 124800 | 8348187300 | 27850 | 27800 | 27850 | 27800 | 1305 |
| 386 | 20230901 | 124700 | 8311869100 | 27750 | 27750 | 27750 | 27750 | 104 |
| 387 | 20230901 | 124600 | 8308983100 | 27800 | 27750 | 27800 | 27750 | 62 |
| 388 | 20230901 | 124500 | 8307259750 | 27700 | 27700 | 27700 | 27700 | 162 |
| 389 | 20230901 | 124400 | 8302772350 | 27700 | 27750 | 27750 | 27700 | 470 |
| 390 | 20230901 | 124300 | 8289743150 | 27750 | 27700 | 27750 | 27700 | 53 |
| 391 | 20230901 | 124200 | 8288272550 | 27700 | 27800 | 27800 | 27700 | 358 |
| 392 | 20230901 | 124100 | 8278340300 | 27800 | 27850 | 27850 | 27800 | 68 |
| 393 | 20230901 | 124000 | 8276449800 | 27850 | 27750 | 27850 | 27700 | 73 |
| 394 | 20230901 | 123900 | 8274422600 | 27750 | 27800 | 27850 | 27750 | 145 |
| 395 | 20230901 | 123800 | 8270388650 | 27800 | 27750 | 27850 | 27750 | 54 |
| 396 | 20230901 | 123700 | 8268887450 | 27750 | 27700 | 27750 | 27700 | 22 |
| 397 | 20230901 | 123600 | 8268277950 | 27700 | 27850 | 27850 | 27700 | 355 |
| 398 | 20230901 | 123500 | 8258415050 | 27850 | 27800 | 27850 | 27800 | 415 |
| 399 | 20230901 | 123400 | 8246878000 | 27800 | 27650 | 27800 | 27650 | 164 |
| 400 | 20230901 | 123300 | 8242336600 | 27650 | 27900 | 27900 | 27650 | 1010 |
| 401 | 20230901 | 123200 | 8214395950 | 27650 | 27850 | 27850 | 27650 | 6220 |
| 402 | 20230901 | 123100 | 8042017750 | 27850 | 27750 | 27850 | 27750 | 325 |
| 403 | 20230901 | 123000 | 8032991200 | 27800 | 27800 | 27800 | 27750 | 559 |
| 404 | 20230901 | 122900 | 8017456150 | 27750 | 27750 | 27750 | 27700 | 491 |
| 405 | 20230901 | 122800 | 8003831600 | 27750 | 27750 | 27750 | 27750 | 61 |
| 406 | 20230901 | 122700 | 8002138850 | 27750 | 27700 | 27750 | 27700 | 167 |
| 407 | 20230901 | 122600 | 7997505600 | 27700 | 27750 | 27800 | 27700 | 649 |
| 408 | 20230901 | 122500 | 7979473150 | 27750 | 27750 | 27750 | 27750 | 2 |
| 409 | 20230901 | 122400 | 7979417650 | 27750 | 27700 | 27750 | 27700 | 158 |
| 410 | 20230901 | 122300 | 7975037200 | 27750 | 27750 | 27750 | 27750 | 137 |
| 411 | 20230901 | 122200 | 7971235450 | 27750 | 27700 | 27800 | 27700 | 98 |
| 412 | 20230901 | 122100 | 7968513450 | 27800 | 27650 | 27800 | 27600 | 506 |
| 413 | 20230901 | 122000 | 7954515350 | 27700 | 27700 | 27750 | 27650 | 884 |
| 414 | 20230901 | 121900 | 7930035100 | 27700 | 27700 | 27750 | 27600 | 1601 |
| 415 | 20230901 | 121800 | 7885766350 | 27700 | 27950 | 27950 | 27700 | 3189 |
| 416 | 20230901 | 121700 | 7797313350 | 27950 | 27950 | 27950 | 27950 | 3 |
| 417 | 20230901 | 121600 | 7797229500 | 27850 | 27800 | 27850 | 27800 | 725 |
| 418 | 20230901 | 121500 | 7777058500 | 27800 | 27850 | 27850 | 27800 | 65 |
| 419 | 20230901 | 121400 | 7775249250 | 27800 | 27850 | 27850 | 27800 | 22 |
| 420 | 20230901 | 121300 | 7774637600 | 27850 | 27800 | 27850 | 27800 | 158 |
| 421 | 20230901 | 121200 | 7770242500 | 27800 | 27800 | 27850 | 27800 | 168 |
| 422 | 20230901 | 121100 | 7765569100 | 27800 | 27850 | 27850 | 27800 | 98 |
| 423 | 20230901 | 121000 | 7762841800 | 27850 | 27900 | 27900 | 27850 | 166 |
| 424 | 20230901 | 120900 | 7758216300 | 27950 | 27950 | 27950 | 27900 | 108 |
| 425 | 20230901 | 120800 | 7755200600 | 27950 | 27900 | 27950 | 27900 | 113 |
| 426 | 20230901 | 120700 | 7752043500 | 27950 | 27850 | 28000 | 27850 | 141 |
| 427 | 20230901 | 120600 | 7748100950 | 27900 | 27900 | 27900 | 27850 | 392 |
| 428 | 20230901 | 120500 | 7737165150 | 27900 | 27850 | 27900 | 27850 | 66 |
| 429 | 20230901 | 120400 | 7735324000 | 27850 | 27850 | 27850 | 27800 | 116 |
| 430 | 20230901 | 120300 | 7732094100 | 27850 | 27850 | 27850 | 27850 | 157 |
| 431 | 20230901 | 120200 | 7727721650 | 27900 | 27850 | 27900 | 27850 | 745 |
| 432 | 20230901 | 120100 | 7706963900 | 27850 | 27800 | 27850 | 27800 | 184 |
| 433 | 20230901 | 120000 | 7701848000 | 27800 | 27800 | 27800 | 27800 | 383 |
| 434 | 20230901 | 115900 | 7691200600 | 27800 | 27850 | 27850 | 27750 | 2001 |
| 435 | 20230901 | 115800 | 7635589550 | 27850 | 27850 | 27900 | 27850 | 400 |
| 436 | 20230901 | 115700 | 7624449450 | 27850 | 27950 | 27950 | 27850 | 2036 |
| 437 | 20230901 | 115600 | 7567665850 | 27900 | 27900 | 27900 | 27900 | 1537 |
| 438 | 20230901 | 115500 | 7524783550 | 27950 | 27950 | 27950 | 27950 | 660 |
| 439 | 20230901 | 115400 | 7506336550 | 27950 | 28000 | 28000 | 27950 | 79 |
| 440 | 20230901 | 115300 | 7504128450 | 28050 | 28000 | 28050 | 27950 | 232 |
| 441 | 20230901 | 115200 | 7497633950 | 28000 | 28000 | 28000 | 28000 | 458 |
| 442 | 20230901 | 115100 | 7484809950 | 28050 | 28000 | 28050 | 28000 | 558 |
| 443 | 20230901 | 115000 | 7469185900 | 28000 | 28050 | 28050 | 28000 | 437 |
| 444 | 20230901 | 114900 | 7456939600 | 28050 | 28050 | 28100 | 28050 | 181 |
| 445 | 20230901 | 114800 | 7451861550 | 28050 | 28100 | 28100 | 28050 | 763 |
| 446 | 20230901 | 114700 | 7430434000 | 28150 | 28150 | 28150 | 28150 | 77 |
| 447 | 20230901 | 114600 | 7428266450 | 28100 | 28150 | 28150 | 28100 | 433 |
| 448 | 20230901 | 114500 | 7416080600 | 28200 | 28200 | 28200 | 28200 | 83 |
| 449 | 20230901 | 114400 | 7413740000 | 28150 | 28200 | 28200 | 28150 | 150 |
| 450 | 20230901 | 114300 | 7409516550 | 28200 | 28250 | 28250 | 28200 | 90 |
| 451 | 20230901 | 114200 | 7406975100 | 28250 | 28200 | 28250 | 28200 | 201 |
| 452 | 20230901 | 114100 | 7401299150 | 28200 | 28200 | 28200 | 28200 | 181 |
| 453 | 20230901 | 114000 | 7396194950 | 28150 | 28250 | 28250 | 28150 | 857 |
| 454 | 20230901 | 113900 | 7372040800 | 28250 | 28250 | 28250 | 28200 | 449 |
| 455 | 20230901 | 113800 | 7359371300 | 28250 | 28200 | 28350 | 28200 | 1908 |
| 456 | 20230901 | 113700 | 7305373900 | 28250 | 28200 | 28250 | 28200 | 139 |
| 457 | 20230901 | 113600 | 7301453450 | 28200 | 28200 | 28250 | 28200 | 2250 |
| 458 | 20230901 | 113500 | 7237903100 | 28200 | 28150 | 28200 | 28150 | 212 |
| 459 | 20230901 | 113400 | 7231931950 | 28150 | 28150 | 28150 | 28150 | 240 |
| 460 | 20230901 | 113300 | 7225175950 | 28150 | 28150 | 28150 | 28100 | 106 |
| 461 | 20230901 | 113200 | 7222193350 | 28150 | 28200 | 28200 | 28150 | 135 |
| 462 | 20230901 | 113100 | 7218393000 | 28200 | 28150 | 28200 | 28150 | 832 |
| 463 | 20230901 | 113000 | 7194951650 | 28150 | 28150 | 28150 | 28100 | 383 |
| 464 | 20230901 | 112900 | 7184179200 | 28150 | 28100 | 28150 | 28100 | 276 |
| 465 | 20230901 | 112800 | 7176421800 | 28100 | 28100 | 28150 | 28100 | 255 |
| 466 | 20230901 | 112700 | 7169255000 | 28100 | 28100 | 28150 | 28100 | 109 |
| 467 | 20230901 | 112600 | 7166190800 | 28100 | 28100 | 28100 | 28050 | 84 |
| 468 | 20230901 | 112500 | 7163830450 | 28100 | 28100 | 28150 | 28100 | 546 |
| 469 | 20230901 | 112400 | 7148486500 | 28100 | 28100 | 28200 | 28100 | 755 |
| 470 | 20230901 | 112300 | 7127226350 | 28100 | 28050 | 28150 | 28050 | 154 |
| 471 | 20230901 | 112200 | 7122901550 | 28050 | 28000 | 28050 | 28000 | 329 |
| 472 | 20230901 | 112100 | 7113687150 | 28000 | 28000 | 28000 | 27950 | 78 |
| 473 | 20230901 | 112000 | 7111503250 | 28000 | 28000 | 28000 | 27950 | 545 |
| 474 | 20230901 | 111900 | 7096246250 | 28050 | 28100 | 28100 | 28050 | 328 |
| 475 | 20230901 | 111800 | 7087043500 | 28050 | 28050 | 28100 | 28050 | 244 |
| 476 | 20230901 | 111700 | 7080197300 | 28100 | 28050 | 28100 | 28050 | 121 |
| 477 | 20230901 | 111600 | 7076801750 | 28050 | 28150 | 28150 | 28050 | 132 |
| 478 | 20230901 | 111500 | 7073090850 | 28100 | 28050 | 28100 | 28050 | 654 |
| 479 | 20230901 | 111400 | 7054727150 | 28050 | 28050 | 28050 | 28050 | 338 |
| 480 | 20230901 | 111300 | 7045246250 | 28100 | 28050 | 28100 | 28050 | 123 |
| 481 | 20230901 | 111200 | 7041792450 | 28100 | 28100 | 28100 | 28050 | 192 |
| 482 | 20230901 | 111100 | 7036402750 | 28050 | 28100 | 28150 | 28050 | 524 |
| 483 | 20230901 | 111000 | 7021680150 | 28100 | 28150 | 28200 | 28100 | 635 |
| 484 | 20230901 | 110900 | 7003786200 | 28100 | 28200 | 28200 | 28100 | 158 |
| 485 | 20230901 | 110800 | 6999343900 | 28200 | 28150 | 28200 | 28100 | 377 |
| 486 | 20230901 | 110700 | 6988723000 | 28100 | 28100 | 28150 | 28050 | 526 |
| 487 | 20230901 | 110600 | 6973938850 | 28050 | 28000 | 28100 | 28000 | 1365 |
| 488 | 20230901 | 110500 | 6935668000 | 28000 | 27900 | 28000 | 27900 | 93 |
| 489 | 20230901 | 110400 | 6933070100 | 27850 | 27850 | 28000 | 27800 | 217 |
| 490 | 20230901 | 110300 | 6927025900 | 27850 | 27900 | 27900 | 27850 | 390 |
| 491 | 20230901 | 110200 | 6916159400 | 27900 | 28000 | 28000 | 27900 | 385 |
| 492 | 20230901 | 110100 | 6905398500 | 28000 | 27900 | 28000 | 27900 | 43 |
| 493 | 20230901 | 110000 | 6904197500 | 28000 | 28050 | 28050 | 27850 | 2630 |
| 494 | 20230901 | 105900 | 6830681150 | 28050 | 28050 | 28100 | 28050 | 113 |
| 495 | 20230901 | 105800 | 6827509000 | 28050 | 28050 | 28050 | 28050 | 129 |
| 496 | 20230901 | 105700 | 6823890550 | 28050 | 28050 | 28100 | 28050 | 213 |
| 497 | 20230901 | 105600 | 6817915650 | 28050 | 28100 | 28100 | 28000 | 4206 |
| 498 | 20230901 | 105500 | 6700093900 | 28100 | 28000 | 28100 | 28000 | 1461 |
| 499 | 20230901 | 105400 | 6659158350 | 28000 | 28100 | 28100 | 27950 | 1750 |
| 500 | 20230901 | 105300 | 6610103950 | 28150 | 28100 | 28200 | 28100 | 816 |
| 501 | 20230901 | 105200 | 6587129100 | 28150 | 28250 | 28300 | 28150 | 2485 |
| 502 | 20230901 | 105100 | 6517026650 | 28300 | 28200 | 28300 | 28200 | 1394 |
| 503 | 20230901 | 105000 | 6477635550 | 28200 | 28200 | 28250 | 28200 | 1857 |
| 504 | 20230901 | 104900 | 6425223200 | 28200 | 28100 | 28200 | 28100 | 5286 |
| 505 | 20230901 | 104800 | 6276560200 | 28050 | 27950 | 28100 | 27950 | 1981 |
| 506 | 20230901 | 104700 | 6221082400 | 27950 | 27900 | 27950 | 27850 | 1419 |
| 507 | 20230901 | 104600 | 6181456800 | 27950 | 28050 | 28050 | 27900 | 1476 |
| 508 | 20230901 | 104500 | 6140211350 | 28050 | 28000 | 28050 | 27950 | 1571 |
| 509 | 20230901 | 104400 | 6096175800 | 27950 | 27900 | 28000 | 27900 | 1577 |
| 510 | 20230901 | 104300 | 6052086250 | 27950 | 27800 | 27950 | 27750 | 1669 |
| 511 | 20230901 | 104200 | 6005608750 | 27650 | 27700 | 27750 | 27600 | 1328 |
| 512 | 20230901 | 104100 | 5968876050 | 27700 | 27800 | 27800 | 27500 | 3411 |
| 513 | 20230901 | 104000 | 5874907650 | 27800 | 27650 | 27800 | 27550 | 4513 |
| 514 | 20230901 | 103900 | 5750293650 | 27650 | 27700 | 27750 | 27650 | 1083 |
| 515 | 20230901 | 103800 | 5720309000 | 27600 | 27700 | 27700 | 27550 | 5134 |
| 516 | 20230901 | 103700 | 5578477100 | 27700 | 27800 | 27800 | 27700 | 1514 |
| 517 | 20230901 | 103600 | 5536494650 | 27750 | 27850 | 27850 | 27750 | 1120 |
| 518 | 20230901 | 103500 | 5505362900 | 27850 | 27900 | 27950 | 27850 | 1791 |
| 519 | 20230901 | 103400 | 5455412400 | 27900 | 27900 | 27950 | 27900 | 1380 |
| 520 | 20230901 | 103300 | 5416860100 | 27900 | 27900 | 27950 | 27900 | 443 |
| 521 | 20230901 | 103200 | 5404497600 | 27900 | 28000 | 28100 | 27900 | 3653 |
| 522 | 20230901 | 103100 | 5302474700 | 27950 | 28000 | 28050 | 27900 | 3153 |
| 523 | 20230901 | 103000 | 5214193950 | 28000 | 27950 | 28100 | 27850 | 805 |
| 524 | 20230901 | 102900 | 5191684000 | 27950 | 28050 | 28100 | 27750 | 3320 |
| 525 | 20230901 | 102800 | 5099062600 | 27950 | 28150 | 28150 | 27950 | 1567 |
| 526 | 20230901 | 102700 | 5055173550 | 28100 | 28100 | 28100 | 28050 | 1356 |
| 527 | 20230901 | 102600 | 5017129500 | 28100 | 28200 | 28200 | 28100 | 1726 |
| 528 | 20230901 | 102500 | 4968544250 | 28200 | 28150 | 28200 | 28150 | 588 |
| 529 | 20230901 | 102400 | 4951982550 | 28100 | 28000 | 28100 | 28000 | 278 |
| 530 | 20230901 | 102300 | 4944183350 | 28000 | 28050 | 28050 | 28000 | 2432 |
| 531 | 20230901 | 102200 | 4876051650 | 28050 | 28150 | 28150 | 28050 | 1069 |
| 532 | 20230901 | 102100 | 4846036500 | 28100 | 28200 | 28200 | 28100 | 1407 |
| 533 | 20230901 | 102000 | 4806414450 | 28200 | 28200 | 28250 | 28200 | 299 |
| 534 | 20230901 | 101900 | 4797982600 | 28250 | 28250 | 28350 | 28200 | 408 |
| 535 | 20230901 | 101800 | 4786458800 | 28250 | 28250 | 28250 | 28200 | 589 |
| 536 | 20230901 | 101700 | 4769832300 | 28300 | 28350 | 28350 | 28250 | 1119 |
| 537 | 20230901 | 101600 | 4738193550 | 28350 | 28300 | 28350 | 28300 | 156 |
| 538 | 20230901 | 101500 | 4733775200 | 28300 | 28350 | 28400 | 28300 | 157 |
| 539 | 20230901 | 101400 | 4729326900 | 28400 | 28300 | 28400 | 28300 | 485 |
| 540 | 20230901 | 101300 | 4715569400 | 28300 | 28300 | 28400 | 28250 | 419 |
| 541 | 20230901 | 101200 | 4703711550 | 28300 | 28250 | 28300 | 28250 | 505 |
| 542 | 20230901 | 101100 | 4689421000 | 28250 | 28150 | 28250 | 28050 | 2668 |
| 543 | 20230901 | 101000 | 4614368750 | 28150 | 28150 | 28200 | 28100 | 592 |
| 544 | 20230901 | 100900 | 4597703000 | 28150 | 28200 | 28200 | 28150 | 718 |
| 545 | 20230901 | 100800 | 4577474050 | 28200 | 28150 | 28300 | 28150 | 1387 |
| 546 | 20230901 | 100700 | 4538340800 | 28150 | 28200 | 28200 | 28050 | 4340 |
| 547 | 20230901 | 100600 | 4416367700 | 28250 | 28300 | 28300 | 28200 | 3248 |
| 548 | 20230901 | 100500 | 4324678650 | 28300 | 28400 | 28400 | 28300 | 1867 |
| 549 | 20230901 | 100400 | 4271754850 | 28400 | 28350 | 28450 | 28300 | 2119 |
| 550 | 20230901 | 100300 | 4211728100 | 28400 | 28450 | 28450 | 28350 | 409 |
| 551 | 20230901 | 100200 | 4200113450 | 28400 | 28600 | 28600 | 28350 | 3072 |
| 552 | 20230901 | 100100 | 4112774900 | 28600 | 28600 | 28700 | 28600 | 1083 |
| 553 | 20230901 | 100000 | 4081792900 | 28550 | 28700 | 28700 | 28550 | 293 |
| 554 | 20230901 | 095900 | 4073413150 | 28600 | 28700 | 28700 | 28600 | 737 |
| 555 | 20230901 | 095800 | 4052284250 | 28700 | 28800 | 28800 | 28700 | 1205 |
| 556 | 20230901 | 095700 | 4017653350 | 28750 | 28900 | 28900 | 28750 | 995 |
| 557 | 20230901 | 095600 | 3988974750 | 28900 | 28950 | 29000 | 28850 | 809 |
| 558 | 20230901 | 095500 | 3965577700 | 28950 | 29000 | 29050 | 28950 | 1420 |
| 559 | 20230901 | 095400 | 3924367100 | 29000 | 29050 | 29050 | 28950 | 2511 |
| 560 | 20230901 | 095300 | 3851553950 | 29050 | 29000 | 29050 | 28950 | 1866 |
| 561 | 20230901 | 095200 | 3797405950 | 29000 | 28900 | 29000 | 28900 | 4872 |
| 562 | 20230901 | 095100 | 3656212300 | 28850 | 28900 | 28950 | 28850 | 939 |
| 563 | 20230901 | 095000 | 3629060950 | 28950 | 28900 | 29000 | 28800 | 3476 |
| 564 | 20230901 | 094900 | 3528543700 | 28950 | 28750 | 28950 | 28750 | 3116 |
| 565 | 20230901 | 094800 | 3438559550 | 28800 | 28700 | 28800 | 28650 | 1056 |
| 566 | 20230901 | 094700 | 3408192250 | 28700 | 28650 | 28700 | 28550 | 1127 |
| 567 | 20230901 | 094600 | 3375945500 | 28600 | 28500 | 28600 | 28500 | 815 |
| 568 | 20230901 | 094500 | 3352647600 | 28450 | 28700 | 28700 | 28450 | 2030 |
| 569 | 20230901 | 094400 | 3294689300 | 28700 | 28650 | 28700 | 28650 | 461 |
| 570 | 20230901 | 094300 | 3281466250 | 28650 | 28700 | 28750 | 28600 | 1609 |
| 571 | 20230901 | 094200 | 3235395400 | 28700 | 28700 | 28700 | 28650 | 389 |
| 572 | 20230901 | 094100 | 3224239900 | 28700 | 28650 | 28750 | 28600 | 1415 |
| 573 | 20230901 | 094000 | 3183609850 | 28600 | 28650 | 28650 | 28600 | 493 |
| 574 | 20230901 | 093900 | 3169499750 | 28650 | 28700 | 28700 | 28650 | 496 |
| 575 | 20230901 | 093800 | 3155286700 | 28600 | 28700 | 28750 | 28600 | 1361 |
| 576 | 20230901 | 093700 | 3116227950 | 28700 | 28650 | 28700 | 28600 | 872 |
| 577 | 20230901 | 093600 | 3091243400 | 28650 | 28600 | 28700 | 28550 | 1352 |
| 578 | 20230901 | 093500 | 3052533100 | 28600 | 28550 | 28600 | 28500 | 2428 |
| 579 | 20230901 | 093400 | 2983290850 | 28550 | 28800 | 28850 | 28550 | 3655 |
| 580 | 20230901 | 093300 | 2878682000 | 28800 | 29000 | 29050 | 28750 | 2406 |
| 581 | 20230901 | 093200 | 2809020700 | 29000 | 29000 | 29100 | 28950 | 6897 |
| 582 | 20230901 | 093100 | 2608924450 | 29000 | 28950 | 29100 | 28850 | 4901 |
| 583 | 20230901 | 093000 | 2466702250 | 29000 | 28900 | 29000 | 28850 | 5312 |
| 584 | 20230901 | 092900 | 2312884100 | 28900 | 28700 | 29000 | 28700 | 6519 |
| 585 | 20230901 | 092800 | 2124669600 | 28700 | 28650 | 28750 | 28600 | 5183 |
| 586 | 20230901 | 092700 | 1975977450 | 28600 | 28500 | 28700 | 28450 | 4642 |
| 587 | 20230901 | 092600 | 1843243250 | 28500 | 28500 | 28550 | 28500 | 1799 |
| 588 | 20230901 | 092500 | 1791919650 | 28500 | 28400 | 28500 | 28350 | 3154 |
| 589 | 20230901 | 092400 | 1702168700 | 28400 | 28500 | 28500 | 28300 | 1519 |
| 590 | 20230901 | 092300 | 1658991600 | 28500 | 28500 | 28600 | 28400 | 3984 |
| 591 | 20230901 | 092200 | 1545460600 | 28600 | 28450 | 28600 | 28300 | 4319 |
| 592 | 20230901 | 092100 | 1422352000 | 28350 | 28350 | 28400 | 28150 | 3936 |
| 593 | 20230901 | 092000 | 1310694350 | 28300 | 27800 | 28300 | 27600 | 3868 |
| 594 | 20230901 | 091900 | 1202762950 | 27800 | 27850 | 27950 | 27800 | 1856 |
| 595 | 20230901 | 091800 | 1151100450 | 27900 | 27800 | 27950 | 27800 | 539 |
| 596 | 20230901 | 091700 | 1136108400 | 27800 | 28050 | 28100 | 27800 | 3232 |
| 597 | 20230901 | 091600 | 1045982450 | 28000 | 28000 | 28050 | 28000 | 190 |
| 598 | 20230901 | 091500 | 1040659300 | 28100 | 28000 | 28100 | 27950 | 306 |
| 599 | 20230901 | 091400 | 1032096200 | 28050 | 28000 | 28050 | 28000 | 723 |
| 600 | 20230901 | 091300 | 1011841700 | 28000 | 28050 | 28150 | 28000 | 278 |
| 601 | 20230901 | 091200 | 1004052050 | 28200 | 28000 | 28200 | 28000 | 763 |
| 602 | 20230901 | 091100 | 982662550 | 28000 | 28000 | 28050 | 28000 | 900 |
| 603 | 20230901 | 091000 | 957455500 | 27900 | 28050 | 28250 | 27850 | 3011 |
| 604 | 20230901 | 090900 | 873253550 | 28050 | 28050 | 28050 | 27900 | 1484 |
| 605 | 20230901 | 090800 | 831733900 | 28050 | 27850 | 28050 | 27800 | 3690 |
| 606 | 20230901 | 090700 | 728793450 | 27850 | 28100 | 28100 | 27800 | 3602 |
| 607 | 20230901 | 090600 | 628123550 | 28100 | 28300 | 28300 | 28100 | 1935 |
| 608 | 20230901 | 090500 | 573482100 | 28250 | 28250 | 28300 | 28250 | 332 |
| 609 | 20230901 | 090400 | 564098400 | 28300 | 28250 | 28400 | 28150 | 1020 |
| 610 | 20230901 | 090300 | 535284050 | 28250 | 28400 | 28400 | 28250 | 1372 |
| 611 | 20230901 | 090200 | 496435550 | 28400 | 28150 | 28500 | 28100 | 2118 |
| 612 | 20230901 | 090100 | 436448900 | 28100 | 28400 | 28400 | 28100 | 6104 |
| 613 | 20230901 | 090000 | 263921700 | 28400 | 28500 | 28550 | 28100 | 9289 |