31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 3 | 20230904 | 183200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20230904 | 183100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20230904 | 183000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20230904 | 182900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20230904 | 182800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20230904 | 182700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20230904 | 182600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20230904 | 182500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20230904 | 182400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20230904 | 182300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20230904 | 182200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20230904 | 182100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20230904 | 182000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20230904 | 181900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20230904 | 181800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20230904 | 181700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20230904 | 181600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20230904 | 181500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20230904 | 181400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20230904 | 181300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20230904 | 181200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20230904 | 181100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20230904 | 181000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20230904 | 180900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20230904 | 180800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20230904 | 180700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20230904 | 180600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20230904 | 180500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20230904 | 180400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20230904 | 180300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 33 | 20230904 | 180200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20230904 | 180100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20230904 | 180000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20230904 | 175900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20230904 | 175800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20230904 | 175700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20230904 | 175600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20230904 | 175500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20230904 | 175400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20230904 | 175300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20230904 | 175200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20230904 | 175100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20230904 | 175000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20230904 | 174900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20230904 | 174800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20230904 | 174700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20230904 | 174600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20230904 | 174500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20230904 | 174400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20230904 | 174300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20230904 | 174200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20230904 | 174100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20230904 | 174000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20230904 | 173900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20230904 | 173800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20230904 | 173700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20230904 | 173600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20230904 | 173500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20230904 | 173400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20230904 | 173300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 63 | 20230904 | 173200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20230904 | 173100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20230904 | 173000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20230904 | 172900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20230904 | 172800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20230904 | 172700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20230904 | 172600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20230904 | 172500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20230904 | 172400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20230904 | 172300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20230904 | 172200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20230904 | 172100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20230904 | 172000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20230904 | 171900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20230904 | 171800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20230904 | 171700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20230904 | 171600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20230904 | 171500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20230904 | 171400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20230904 | 171300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20230904 | 171200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20230904 | 171100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20230904 | 171000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20230904 | 170900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20230904 | 170800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20230904 | 170700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20230904 | 170600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20230904 | 170500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20230904 | 170400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20230904 | 170300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 93 | 20230904 | 170200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20230904 | 170100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20230904 | 170000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20230904 | 165900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20230904 | 165800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20230904 | 165700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20230904 | 165600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20230904 | 165500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20230904 | 165400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20230904 | 165300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20230904 | 165200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20230904 | 165100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20230904 | 165000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20230904 | 164900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20230904 | 164800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20230904 | 164700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20230904 | 164600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20230904 | 164500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20230904 | 164400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20230904 | 164300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20230904 | 164200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20230904 | 164100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20230904 | 164000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20230904 | 163900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20230904 | 163800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20230904 | 163700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20230904 | 163600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20230904 | 163500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20230904 | 163400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20230904 | 163300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 123 | 20230904 | 163200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20230904 | 163100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20230904 | 163000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20230904 | 162900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20230904 | 162800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20230904 | 162700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20230904 | 162600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20230904 | 162500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20230904 | 162400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20230904 | 162300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20230904 | 162200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20230904 | 162100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20230904 | 162000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20230904 | 161900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20230904 | 161800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20230904 | 161700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20230904 | 161600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20230904 | 161500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20230904 | 161400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20230904 | 161300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20230904 | 161200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20230904 | 161100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20230904 | 161000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20230904 | 160900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20230904 | 160800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20230904 | 160700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20230904 | 160600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20230904 | 160500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20230904 | 160400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20230904 | 160300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 153 | 20230904 | 160200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20230904 | 160100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20230904 | 160000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20230904 | 155900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20230904 | 155800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20230904 | 155700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20230904 | 155600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20230904 | 155500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20230904 | 155400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20230904 | 155300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20230904 | 155200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20230904 | 155100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20230904 | 155000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20230904 | 154900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20230904 | 154800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20230904 | 154700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20230904 | 154600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20230904 | 154500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20230904 | 154400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20230904 | 154300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20230904 | 154200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20230904 | 154100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20230904 | 154000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20230904 | 153900 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20230904 | 153800 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20230904 | 153700 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20230904 | 153600 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20230904 | 153500 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20230904 | 153400 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20230904 | 153300 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 183 | 20230904 | 153200 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20230904 | 153100 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20230904 | 153000 | 7019729800 | 30200 | 30200 | 30200 | 30200 | 8953 |
| 186 | 20230904 | 152900 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20230904 | 152800 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20230904 | 152700 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20230904 | 152600 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20230904 | 152500 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20230904 | 152400 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20230904 | 152300 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20230904 | 152200 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20230904 | 152100 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20230904 | 152000 | 6749349200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20230904 | 151900 | 6749349200 | 30050 | 30000 | 30150 | 30000 | 603 |
| 197 | 20230904 | 151800 | 6731205800 | 30050 | 30150 | 30150 | 30000 | 400 |
| 198 | 20230904 | 151700 | 6719189550 | 30150 | 30150 | 30150 | 30050 | 1505 |
| 199 | 20230904 | 151600 | 6673890350 | 30100 | 30100 | 30100 | 30050 | 139 |
| 200 | 20230904 | 151500 | 6669706550 | 30100 | 30100 | 30100 | 30100 | 190 |
| 201 | 20230904 | 151400 | 6663987550 | 30100 | 30150 | 30150 | 30050 | 172 |
| 202 | 20230904 | 151300 | 6658807650 | 30150 | 30100 | 30150 | 30050 | 586 |
| 203 | 20230904 | 151200 | 6641161050 | 30100 | 30150 | 30150 | 30050 | 511 |
| 204 | 20230904 | 151100 | 6625777900 | 30050 | 30150 | 30150 | 30050 | 389 |
| 205 | 20230904 | 151000 | 6614068500 | 30100 | 30200 | 30200 | 30000 | 497 |
| 206 | 20230904 | 150900 | 6599118550 | 30200 | 30100 | 30200 | 30050 | 960 |
| 207 | 20230904 | 150800 | 6570200300 | 30050 | 30100 | 30150 | 30050 | 750 |
| 208 | 20230904 | 150700 | 6547623400 | 30100 | 30100 | 30150 | 30100 | 318 |
| 209 | 20230904 | 150600 | 6538045250 | 30100 | 30100 | 30150 | 30050 | 719 |
| 210 | 20230904 | 150500 | 6516396250 | 30100 | 30150 | 30150 | 30050 | 737 |
| 211 | 20230904 | 150400 | 6494218550 | 30150 | 30150 | 30150 | 30100 | 504 |
| 212 | 20230904 | 150300 | 6479033100 | 30150 | 30150 | 30150 | 30150 | 200 |
| 213 | 20230904 | 150200 | 6473003100 | 30150 | 30100 | 30200 | 30050 | 597 |
| 214 | 20230904 | 150100 | 6455008400 | 30150 | 30100 | 30150 | 30050 | 645 |
| 215 | 20230904 | 150000 | 6435593600 | 30150 | 30100 | 30150 | 30000 | 274 |
| 216 | 20230904 | 145900 | 6427351000 | 30100 | 30000 | 30150 | 30000 | 785 |
| 217 | 20230904 | 145800 | 6403760300 | 30000 | 30050 | 30150 | 30000 | 996 |
| 218 | 20230904 | 145700 | 6373827700 | 30050 | 30050 | 30050 | 30000 | 1087 |
| 219 | 20230904 | 145600 | 6341201400 | 30050 | 30100 | 30100 | 30000 | 962 |
| 220 | 20230904 | 145500 | 6312307750 | 30100 | 30050 | 30100 | 30000 | 1109 |
| 221 | 20230904 | 145400 | 6278976450 | 30050 | 30000 | 30150 | 30000 | 654 |
| 222 | 20230904 | 145300 | 6259337200 | 30050 | 30100 | 30100 | 30000 | 811 |
| 223 | 20230904 | 145200 | 6234980800 | 30100 | 30100 | 30100 | 30000 | 712 |
| 224 | 20230904 | 145100 | 6213582800 | 30100 | 30100 | 30200 | 30050 | 1133 |
| 225 | 20230904 | 145000 | 6179472300 | 30100 | 30050 | 30150 | 30000 | 751 |
| 226 | 20230904 | 144900 | 6156895850 | 30000 | 30050 | 30100 | 30000 | 740 |
| 227 | 20230904 | 144800 | 6134668200 | 30100 | 30050 | 30100 | 30050 | 746 |
| 228 | 20230904 | 144700 | 6112239350 | 30100 | 30200 | 30200 | 30050 | 2832 |
| 229 | 20230904 | 144600 | 6026915700 | 30200 | 30150 | 30250 | 30150 | 881 |
| 230 | 20230904 | 144500 | 6000338550 | 30200 | 30200 | 30200 | 30150 | 644 |
| 231 | 20230904 | 144400 | 5980907950 | 30150 | 30200 | 30250 | 30150 | 1398 |
| 232 | 20230904 | 144300 | 5938707650 | 30200 | 30200 | 30200 | 30150 | 626 |
| 233 | 20230904 | 144200 | 5919819350 | 30200 | 30200 | 30200 | 30150 | 687 |
| 234 | 20230904 | 144100 | 5899094450 | 30150 | 30150 | 30200 | 30150 | 636 |
| 235 | 20230904 | 144000 | 5879910000 | 30200 | 30200 | 30250 | 30150 | 1287 |
| 236 | 20230904 | 143900 | 5841065650 | 30200 | 30150 | 30200 | 30150 | 972 |
| 237 | 20230904 | 143800 | 5811737450 | 30200 | 30250 | 30250 | 30150 | 1466 |
| 238 | 20230904 | 143700 | 5767465250 | 30250 | 30200 | 30250 | 30150 | 923 |
| 239 | 20230904 | 143600 | 5739601850 | 30150 | 30200 | 30200 | 30150 | 776 |
| 240 | 20230904 | 143500 | 5716179950 | 30200 | 30200 | 30200 | 30150 | 396 |
| 241 | 20230904 | 143400 | 5704230200 | 30200 | 30200 | 30200 | 30150 | 505 |
| 242 | 20230904 | 143300 | 5688991500 | 30200 | 30250 | 30250 | 30100 | 1745 |
| 243 | 20230904 | 143200 | 5636341600 | 30250 | 30200 | 30250 | 30200 | 2179 |
| 244 | 20230904 | 143100 | 5570522450 | 30200 | 30200 | 30200 | 30150 | 457 |
| 245 | 20230904 | 143000 | 5556733300 | 30200 | 30150 | 30200 | 30150 | 836 |
| 246 | 20230904 | 142900 | 5531499800 | 30200 | 30200 | 30200 | 30150 | 762 |
| 247 | 20230904 | 142800 | 5508496150 | 30200 | 30200 | 30200 | 30150 | 440 |
| 248 | 20230904 | 142700 | 5495221350 | 30200 | 30200 | 30200 | 30150 | 429 |
| 249 | 20230904 | 142600 | 5482275200 | 30200 | 30150 | 30200 | 30150 | 467 |
| 250 | 20230904 | 142500 | 5468184850 | 30200 | 30150 | 30200 | 30150 | 769 |
| 251 | 20230904 | 142400 | 5444972450 | 30150 | 30150 | 30150 | 30100 | 707 |
| 252 | 20230904 | 142300 | 5423669550 | 30150 | 30150 | 30200 | 30100 | 845 |
| 253 | 20230904 | 142200 | 5398206000 | 30100 | 30150 | 30250 | 30100 | 1505 |
| 254 | 20230904 | 142100 | 5352818200 | 30250 | 30200 | 30250 | 30150 | 855 |
| 255 | 20230904 | 142000 | 5326990600 | 30150 | 30150 | 30200 | 30100 | 590 |
| 256 | 20230904 | 141900 | 5309193300 | 30150 | 30150 | 30150 | 30100 | 824 |
| 257 | 20230904 | 141800 | 5284366650 | 30100 | 30150 | 30250 | 30100 | 670 |
| 258 | 20230904 | 141700 | 5264169000 | 30150 | 30100 | 30150 | 30100 | 386 |
| 259 | 20230904 | 141600 | 5252542450 | 30100 | 30200 | 30200 | 30100 | 988 |
| 260 | 20230904 | 141500 | 5222762300 | 30150 | 30200 | 30200 | 30150 | 507 |
| 261 | 20230904 | 141400 | 5207465750 | 30200 | 30200 | 30200 | 30150 | 1379 |
| 262 | 20230904 | 141300 | 5165831750 | 30150 | 30250 | 30250 | 30150 | 2362 |
| 263 | 20230904 | 141200 | 5094516450 | 30250 | 30150 | 30250 | 30150 | 506 |
| 264 | 20230904 | 141100 | 5079240650 | 30150 | 30200 | 30200 | 30150 | 487 |
| 265 | 20230904 | 141000 | 5064544900 | 30200 | 30200 | 30200 | 30150 | 826 |
| 266 | 20230904 | 140900 | 5039608600 | 30200 | 30200 | 30200 | 30150 | 467 |
| 267 | 20230904 | 140800 | 5025521950 | 30200 | 30200 | 30200 | 30150 | 461 |
| 268 | 20230904 | 140700 | 5011610500 | 30200 | 30150 | 30200 | 30150 | 840 |
| 269 | 20230904 | 140600 | 4986255700 | 30200 | 30200 | 30200 | 30150 | 316 |
| 270 | 20230904 | 140500 | 4976719800 | 30150 | 30200 | 30200 | 30150 | 455 |
| 271 | 20230904 | 140400 | 4962992350 | 30200 | 30200 | 30200 | 30150 | 276 |
| 272 | 20230904 | 140300 | 4954661600 | 30150 | 30200 | 30200 | 30150 | 793 |
| 273 | 20230904 | 140200 | 4930725650 | 30200 | 30200 | 30250 | 30150 | 1990 |
| 274 | 20230904 | 140100 | 4870627050 | 30200 | 30150 | 30200 | 30150 | 483 |
| 275 | 20230904 | 140000 | 4856049150 | 30200 | 30200 | 30200 | 30150 | 399 |
| 276 | 20230904 | 135900 | 4844007650 | 30200 | 30200 | 30200 | 30150 | 737 |
| 277 | 20230904 | 135800 | 4821759300 | 30200 | 30200 | 30200 | 30150 | 330 |
| 278 | 20230904 | 135700 | 4811798950 | 30200 | 30200 | 30200 | 30150 | 474 |
| 279 | 20230904 | 135600 | 4797498450 | 30150 | 30200 | 30200 | 30150 | 836 |
| 280 | 20230904 | 135500 | 4772262550 | 30200 | 30250 | 30250 | 30150 | 1367 |
| 281 | 20230904 | 135400 | 4730978250 | 30250 | 30200 | 30250 | 30200 | 482 |
| 282 | 20230904 | 135300 | 4716408000 | 30250 | 30250 | 30250 | 30200 | 208 |
| 283 | 20230904 | 135200 | 4710117550 | 30250 | 30200 | 30250 | 30200 | 700 |
| 284 | 20230904 | 135100 | 4688951950 | 30200 | 30250 | 30250 | 30200 | 256 |
| 285 | 20230904 | 135000 | 4681211050 | 30250 | 30250 | 30250 | 30200 | 270 |
| 286 | 20230904 | 134900 | 4673049100 | 30250 | 30200 | 30250 | 30200 | 284 |
| 287 | 20230904 | 134800 | 4664462950 | 30250 | 30250 | 30300 | 30200 | 1901 |
| 288 | 20230904 | 134700 | 4606977550 | 30250 | 30250 | 30250 | 30200 | 378 |
| 289 | 20230904 | 134600 | 4595543450 | 30250 | 30200 | 30250 | 30200 | 379 |
| 290 | 20230904 | 134500 | 4584084950 | 30250 | 30250 | 30250 | 30200 | 891 |
| 291 | 20230904 | 134400 | 4557143300 | 30250 | 30250 | 30250 | 30200 | 556 |
| 292 | 20230904 | 134300 | 4540329700 | 30250 | 30250 | 30250 | 30200 | 400 |
| 293 | 20230904 | 134200 | 4528233700 | 30200 | 30200 | 30250 | 30200 | 366 |
| 294 | 20230904 | 134100 | 4517167900 | 30250 | 30250 | 30250 | 30200 | 708 |
| 295 | 20230904 | 134000 | 4495759900 | 30200 | 30250 | 30250 | 30200 | 240 |
| 296 | 20230904 | 133900 | 4488502250 | 30250 | 30250 | 30250 | 30200 | 279 |
| 297 | 20230904 | 133800 | 4480069100 | 30250 | 30250 | 30250 | 30200 | 267 |
| 298 | 20230904 | 133700 | 4471994600 | 30250 | 30150 | 30250 | 30150 | 654 |
| 299 | 20230904 | 133600 | 4452244500 | 30200 | 30200 | 30200 | 30150 | 285 |
| 300 | 20230904 | 133500 | 4443641150 | 30200 | 30200 | 30200 | 30150 | 213 |
| 301 | 20230904 | 133400 | 4437208650 | 30200 | 30200 | 30250 | 30150 | 648 |
| 302 | 20230904 | 133300 | 4417637500 | 30200 | 30200 | 30250 | 30100 | 3794 |
| 303 | 20230904 | 133200 | 4303150450 | 30200 | 30200 | 30200 | 30150 | 379 |
| 304 | 20230904 | 133100 | 4291704950 | 30200 | 30200 | 30200 | 30150 | 255 |
| 305 | 20230904 | 133000 | 4284004000 | 30200 | 30200 | 30200 | 30150 | 1635 |
| 306 | 20230904 | 132900 | 4234631600 | 30200 | 30200 | 30200 | 30200 | 1208 |
| 307 | 20230904 | 132800 | 4198150000 | 30150 | 30200 | 30200 | 30150 | 128 |
| 308 | 20230904 | 132700 | 4194284550 | 30200 | 30200 | 30200 | 30150 | 197 |
| 309 | 20230904 | 132600 | 4188337850 | 30200 | 30200 | 30200 | 30150 | 431 |
| 310 | 20230904 | 132500 | 4175322200 | 30200 | 30200 | 30200 | 30150 | 95 |
| 311 | 20230904 | 132400 | 4172454800 | 30150 | 30200 | 30200 | 30150 | 142 |
| 312 | 20230904 | 132300 | 4168171600 | 30200 | 30200 | 30200 | 30150 | 436 |
| 313 | 20230904 | 132200 | 4155005650 | 30150 | 30150 | 30150 | 30100 | 541 |
| 314 | 20230904 | 132100 | 4138697200 | 30150 | 30150 | 30150 | 30100 | 115 |
| 315 | 20230904 | 132000 | 4135231900 | 30150 | 30150 | 30150 | 30100 | 80 |
| 316 | 20230904 | 131900 | 4132820400 | 30150 | 30200 | 30200 | 30100 | 2262 |
| 317 | 20230904 | 131800 | 4064622050 | 30200 | 30200 | 30200 | 30150 | 280 |
| 318 | 20230904 | 131700 | 4056170600 | 30150 | 30200 | 30200 | 30150 | 212 |
| 319 | 20230904 | 131600 | 4049770000 | 30200 | 30200 | 30200 | 30150 | 118 |
| 320 | 20230904 | 131500 | 4046208500 | 30200 | 30200 | 30200 | 30150 | 539 |
| 321 | 20230904 | 131400 | 4029933400 | 30150 | 30200 | 30200 | 30150 | 182 |
| 322 | 20230904 | 131300 | 4024437350 | 30200 | 30150 | 30200 | 30150 | 140 |
| 323 | 20230904 | 131200 | 4020209500 | 30150 | 30200 | 30200 | 30150 | 204 |
| 324 | 20230904 | 131100 | 4014053000 | 30150 | 30200 | 30200 | 30150 | 573 |
| 325 | 20230904 | 131000 | 3996750500 | 30200 | 30200 | 30200 | 30150 | 201 |
| 326 | 20230904 | 130900 | 3990682050 | 30200 | 30200 | 30200 | 30150 | 164 |
| 327 | 20230904 | 130800 | 3985731850 | 30200 | 30200 | 30200 | 30150 | 519 |
| 328 | 20230904 | 130700 | 3970059500 | 30200 | 30150 | 30200 | 30150 | 48 |
| 329 | 20230904 | 130600 | 3968610000 | 30200 | 30150 | 30200 | 30150 | 74 |
| 330 | 20230904 | 130500 | 3966377850 | 30200 | 30250 | 30250 | 30200 | 1057 |
| 331 | 20230904 | 130400 | 3934452950 | 30250 | 30250 | 30250 | 30200 | 636 |
| 332 | 20230904 | 130300 | 3915221950 | 30200 | 30200 | 30250 | 30200 | 202 |
| 333 | 20230904 | 130200 | 3909119850 | 30250 | 30250 | 30250 | 30250 | 64 |
| 334 | 20230904 | 130100 | 3907183850 | 30250 | 30250 | 30250 | 30250 | 19 |
| 335 | 20230904 | 130000 | 3906609100 | 30250 | 30200 | 30250 | 30150 | 451 |
| 336 | 20230904 | 125900 | 3892991200 | 30150 | 30200 | 30200 | 30150 | 277 |
| 337 | 20230904 | 125800 | 3884629700 | 30200 | 30200 | 30200 | 30200 | 249 |
| 338 | 20230904 | 125700 | 3877109900 | 30200 | 30200 | 30200 | 30150 | 538 |
| 339 | 20230904 | 125600 | 3860864750 | 30200 | 30150 | 30200 | 30150 | 120 |
| 340 | 20230904 | 125500 | 3857244200 | 30150 | 30200 | 30200 | 30150 | 49 |
| 341 | 20230904 | 125400 | 3855764450 | 30200 | 30200 | 30200 | 30150 | 129 |
| 342 | 20230904 | 125300 | 3851871650 | 30200 | 30150 | 30200 | 30100 | 642 |
| 343 | 20230904 | 125200 | 3832517000 | 30150 | 30150 | 30150 | 30100 | 195 |
| 344 | 20230904 | 125100 | 3826637800 | 30100 | 30200 | 30200 | 30100 | 970 |
| 345 | 20230904 | 125000 | 3797386450 | 30200 | 30200 | 30200 | 30150 | 141 |
| 346 | 20230904 | 124900 | 3793128550 | 30200 | 30200 | 30200 | 30150 | 457 |
| 347 | 20230904 | 124800 | 3779327200 | 30200 | 30200 | 30200 | 30150 | 91 |
| 348 | 20230904 | 124700 | 3776583150 | 30200 | 30250 | 30250 | 30200 | 756 |
| 349 | 20230904 | 124600 | 3753751300 | 30250 | 30250 | 30250 | 30200 | 767 |
| 350 | 20230904 | 124500 | 3730556600 | 30200 | 30200 | 30250 | 30200 | 375 |
| 351 | 20230904 | 124400 | 3719226600 | 30250 | 30250 | 30250 | 30200 | 62 |
| 352 | 20230904 | 124300 | 3717351400 | 30250 | 30200 | 30250 | 30200 | 187 |
| 353 | 20230904 | 124200 | 3711696950 | 30250 | 30300 | 30350 | 30250 | 1890 |
| 354 | 20230904 | 124100 | 3654445850 | 30300 | 30300 | 30350 | 30300 | 231 |
| 355 | 20230904 | 124000 | 3647441400 | 30350 | 30300 | 30350 | 30300 | 183 |
| 356 | 20230904 | 123900 | 3641890800 | 30350 | 30350 | 30350 | 30300 | 115 |
| 357 | 20230904 | 123800 | 3638404950 | 30350 | 30300 | 30350 | 30300 | 2084 |
| 358 | 20230904 | 123700 | 3575228850 | 30350 | 30350 | 30350 | 30300 | 81 |
| 359 | 20230904 | 123600 | 3572773950 | 30300 | 30300 | 30350 | 30300 | 326 |
| 360 | 20230904 | 123500 | 3562892600 | 30350 | 30300 | 30350 | 30300 | 1129 |
| 361 | 20230904 | 123400 | 3528651000 | 30300 | 30300 | 30300 | 30250 | 945 |
| 362 | 20230904 | 123300 | 3500020150 | 30250 | 30300 | 30300 | 30250 | 301 |
| 363 | 20230904 | 123200 | 3490905750 | 30300 | 30300 | 30300 | 30250 | 521 |
| 364 | 20230904 | 123100 | 3475126400 | 30250 | 30250 | 30250 | 30200 | 1465 |
| 365 | 20230904 | 123000 | 3430814000 | 30250 | 30200 | 30250 | 30200 | 322 |
| 366 | 20230904 | 122900 | 3421086200 | 30250 | 30250 | 30250 | 30200 | 308 |
| 367 | 20230904 | 122800 | 3411771800 | 30250 | 30250 | 30250 | 30200 | 264 |
| 368 | 20230904 | 122700 | 3403786100 | 30250 | 30200 | 30250 | 30200 | 552 |
| 369 | 20230904 | 122600 | 3387095950 | 30200 | 30250 | 30250 | 30200 | 382 |
| 370 | 20230904 | 122500 | 3375558400 | 30250 | 30250 | 30250 | 30200 | 130 |
| 371 | 20230904 | 122400 | 3371630600 | 30250 | 30250 | 30250 | 30200 | 158 |
| 372 | 20230904 | 122300 | 3366854550 | 30250 | 30200 | 30250 | 30200 | 215 |
| 373 | 20230904 | 122200 | 3360359750 | 30250 | 30200 | 30250 | 30150 | 431 |
| 374 | 20230904 | 122100 | 3347339500 | 30200 | 30150 | 30250 | 30100 | 4236 |
| 375 | 20230904 | 122000 | 3219499750 | 30150 | 30150 | 30250 | 30100 | 1864 |
| 376 | 20230904 | 121900 | 3163284650 | 30150 | 30150 | 30150 | 30100 | 128 |
| 377 | 20230904 | 121800 | 3159430750 | 30150 | 30050 | 30150 | 30050 | 588 |
| 378 | 20230904 | 121700 | 3141730100 | 30100 | 30050 | 30100 | 30050 | 47 |
| 379 | 20230904 | 121600 | 3140315450 | 30100 | 30100 | 30100 | 30050 | 1027 |
| 380 | 20230904 | 121500 | 3109407250 | 30050 | 30000 | 30100 | 30000 | 317 |
| 381 | 20230904 | 121400 | 3099880150 | 30100 | 30050 | 30100 | 30000 | 767 |
| 382 | 20230904 | 121300 | 3076838050 | 30100 | 30100 | 30100 | 30050 | 212 |
| 383 | 20230904 | 121200 | 3070462750 | 30100 | 30050 | 30100 | 30000 | 573 |
| 384 | 20230904 | 121100 | 3053224450 | 30100 | 30050 | 30100 | 30000 | 476 |
| 385 | 20230904 | 121000 | 3038922350 | 30050 | 30100 | 30100 | 30000 | 1005 |
| 386 | 20230904 | 120900 | 3008726650 | 30100 | 29950 | 30100 | 29950 | 2989 |
| 387 | 20230904 | 120800 | 2919035100 | 30000 | 30000 | 30000 | 29950 | 206 |
| 388 | 20230904 | 120700 | 2912860800 | 30000 | 29950 | 30000 | 29950 | 104 |
| 389 | 20230904 | 120600 | 2909743000 | 30000 | 29950 | 30000 | 29950 | 211 |
| 390 | 20230904 | 120500 | 2903421500 | 30000 | 29950 | 30000 | 29900 | 803 |
| 391 | 20230904 | 120400 | 2879375600 | 29950 | 29950 | 29950 | 29900 | 77 |
| 392 | 20230904 | 120300 | 2877069600 | 29900 | 29950 | 29950 | 29900 | 204 |
| 393 | 20230904 | 120200 | 2870967550 | 29950 | 29900 | 29950 | 29850 | 2264 |
| 394 | 20230904 | 120100 | 2803255650 | 29900 | 29850 | 29900 | 29850 | 548 |
| 395 | 20230904 | 120000 | 2786874800 | 29850 | 29850 | 29900 | 29850 | 120 |
| 396 | 20230904 | 115900 | 2783291500 | 29900 | 29900 | 29900 | 29850 | 26 |
| 397 | 20230904 | 115800 | 2782514800 | 29900 | 29900 | 29900 | 29850 | 419 |
| 398 | 20230904 | 115700 | 2769990900 | 29900 | 29900 | 29900 | 29850 | 79 |
| 399 | 20230904 | 115600 | 2767631550 | 29850 | 29900 | 29900 | 29850 | 91 |
| 400 | 20230904 | 115500 | 2764914750 | 29900 | 29900 | 29900 | 29900 | 18 |
| 401 | 20230904 | 115400 | 2764376550 | 29850 | 29850 | 29900 | 29850 | 471 |
| 402 | 20230904 | 115300 | 2750300050 | 29900 | 29900 | 29900 | 29850 | 16 |
| 403 | 20230904 | 115200 | 2749821700 | 29850 | 29900 | 29900 | 29850 | 296 |
| 404 | 20230904 | 115100 | 2740975400 | 29900 | 29850 | 29900 | 29850 | 134 |
| 405 | 20230904 | 115000 | 2736974450 | 29850 | 29800 | 29850 | 29800 | 741 |
| 406 | 20230904 | 114900 | 2714861200 | 29850 | 29800 | 29850 | 29750 | 530 |
| 407 | 20230904 | 114800 | 2699066900 | 29800 | 29750 | 29800 | 29750 | 140 |
| 408 | 20230904 | 114700 | 2694901400 | 29750 | 29800 | 29800 | 29750 | 358 |
| 409 | 20230904 | 114600 | 2684233050 | 29800 | 29750 | 29800 | 29750 | 15 |
| 410 | 20230904 | 114500 | 2683786100 | 29800 | 29750 | 29800 | 29750 | 157 |
| 411 | 20230904 | 114400 | 2679110450 | 29800 | 29800 | 29800 | 29800 | 21 |
| 412 | 20230904 | 114300 | 2678484650 | 29750 | 29800 | 29850 | 29750 | 494 |
| 413 | 20230904 | 114200 | 2663770750 | 29800 | 29750 | 29800 | 29750 | 76 |
| 414 | 20230904 | 114100 | 2661508850 | 29800 | 29800 | 29800 | 29750 | 21 |
| 415 | 20230904 | 114000 | 2660883150 | 29800 | 29800 | 29800 | 29800 | 11 |
| 416 | 20230904 | 113900 | 2660555350 | 29800 | 29750 | 29800 | 29750 | 460 |
| 417 | 20230904 | 113800 | 2646850300 | 29750 | 29800 | 29800 | 29750 | 97 |
| 418 | 20230904 | 113700 | 2643963350 | 29800 | 29750 | 29800 | 29750 | 43 |
| 419 | 20230904 | 113600 | 2642684000 | 29800 | 29750 | 29800 | 29750 | 72 |
| 420 | 20230904 | 113500 | 2640541000 | 29750 | 29750 | 29800 | 29750 | 349 |
| 421 | 20230904 | 113400 | 2630141150 | 29800 | 29800 | 29800 | 29800 | 18 |
| 422 | 20230904 | 113300 | 2629604750 | 29800 | 29750 | 29800 | 29750 | 74 |
| 423 | 20230904 | 113200 | 2627402150 | 29750 | 29800 | 29800 | 29750 | 432 |
| 424 | 20230904 | 113100 | 2614533550 | 29800 | 29800 | 29800 | 29750 | 293 |
| 425 | 20230904 | 113000 | 2605805650 | 29800 | 29800 | 29850 | 29750 | 150 |
| 426 | 20230904 | 112900 | 2601341800 | 29800 | 29800 | 29850 | 29800 | 105 |
| 427 | 20230904 | 112800 | 2598211550 | 29750 | 29850 | 29900 | 29750 | 867 |
| 428 | 20230904 | 112700 | 2572363100 | 29850 | 29800 | 29850 | 29750 | 725 |
| 429 | 20230904 | 112600 | 2550764850 | 29800 | 29850 | 29850 | 29800 | 25 |
| 430 | 20230904 | 112500 | 2550019100 | 29850 | 29850 | 29850 | 29800 | 15 |
| 431 | 20230904 | 112400 | 2549571400 | 29850 | 29850 | 29850 | 29800 | 511 |
| 432 | 20230904 | 112300 | 2534325900 | 29850 | 29850 | 29850 | 29800 | 137 |
| 433 | 20230904 | 112200 | 2530238400 | 29850 | 29850 | 29850 | 29800 | 75 |
| 434 | 20230904 | 112100 | 2527999700 | 29850 | 29850 | 29850 | 29800 | 885 |
| 435 | 20230904 | 112000 | 2501588550 | 29850 | 29850 | 29850 | 29800 | 127 |
| 436 | 20230904 | 111900 | 2497800100 | 29850 | 29850 | 29850 | 29800 | 68 |
| 437 | 20230904 | 111800 | 2495770350 | 29850 | 29850 | 29850 | 29800 | 184 |
| 438 | 20230904 | 111700 | 2490282700 | 29850 | 29850 | 29850 | 29750 | 200 |
| 439 | 20230904 | 111600 | 2484323200 | 29850 | 29800 | 29850 | 29800 | 113 |
| 440 | 20230904 | 111500 | 2480955600 | 29800 | 29850 | 29850 | 29750 | 157 |
| 441 | 20230904 | 111400 | 2476276750 | 29800 | 29800 | 29850 | 29750 | 246 |
| 442 | 20230904 | 111300 | 2468945900 | 29750 | 29750 | 29800 | 29700 | 469 |
| 443 | 20230904 | 111200 | 2454978400 | 29800 | 29750 | 29850 | 29700 | 573 |
| 444 | 20230904 | 111100 | 2437929500 | 29750 | 29800 | 29800 | 29750 | 114 |
| 445 | 20230904 | 111000 | 2434532800 | 29750 | 29800 | 29800 | 29750 | 385 |
| 446 | 20230904 | 110900 | 2423061550 | 29800 | 29700 | 29800 | 29700 | 242 |
| 447 | 20230904 | 110800 | 2415868100 | 29750 | 29750 | 29800 | 29750 | 287 |
| 448 | 20230904 | 110700 | 2407328300 | 29750 | 29750 | 29800 | 29750 | 322 |
| 449 | 20230904 | 110600 | 2397748600 | 29750 | 29700 | 29800 | 29700 | 618 |
| 450 | 20230904 | 110500 | 2379354850 | 29800 | 29750 | 29800 | 29650 | 2409 |
| 451 | 20230904 | 110400 | 2307720250 | 29750 | 29750 | 29800 | 29700 | 128 |
| 452 | 20230904 | 110300 | 2303913350 | 29800 | 29700 | 29800 | 29700 | 157 |
| 453 | 20230904 | 110200 | 2299249450 | 29800 | 29750 | 29800 | 29650 | 1109 |
| 454 | 20230904 | 110100 | 2266250450 | 29750 | 29800 | 29800 | 29700 | 117 |
| 455 | 20230904 | 110000 | 2262769850 | 29800 | 29750 | 29800 | 29700 | 1280 |
| 456 | 20230904 | 105900 | 2224698650 | 29800 | 29800 | 29800 | 29750 | 426 |
| 457 | 20230904 | 105800 | 2212007200 | 29700 | 29700 | 29750 | 29700 | 1445 |
| 458 | 20230904 | 105700 | 2169027100 | 29700 | 29800 | 29850 | 29700 | 1015 |
| 459 | 20230904 | 105600 | 2138826300 | 29850 | 29850 | 29850 | 29800 | 694 |
| 460 | 20230904 | 105500 | 2118116200 | 29850 | 29750 | 29850 | 29750 | 324 |
| 461 | 20230904 | 105400 | 2108455150 | 29850 | 29800 | 29850 | 29750 | 426 |
| 462 | 20230904 | 105300 | 2095762100 | 29800 | 29800 | 29800 | 29750 | 522 |
| 463 | 20230904 | 105200 | 2080212500 | 29800 | 29750 | 29800 | 29700 | 960 |
| 464 | 20230904 | 105100 | 2051654150 | 29750 | 29700 | 29800 | 29650 | 752 |
| 465 | 20230904 | 105000 | 2029305500 | 29750 | 29750 | 29800 | 29650 | 685 |
| 466 | 20230904 | 104900 | 2008934200 | 29800 | 29700 | 29800 | 29550 | 1417 |
| 467 | 20230904 | 104800 | 1966851100 | 29650 | 29550 | 29700 | 29550 | 363 |
| 468 | 20230904 | 104700 | 1956082950 | 29550 | 29650 | 29700 | 29550 | 857 |
| 469 | 20230904 | 104600 | 1930671150 | 29650 | 29650 | 29700 | 29600 | 396 |
| 470 | 20230904 | 104500 | 1918941500 | 29650 | 29600 | 29700 | 29550 | 1120 |
| 471 | 20230904 | 104400 | 1885766100 | 29600 | 29650 | 29650 | 29600 | 462 |
| 472 | 20230904 | 104300 | 1872073350 | 29600 | 29600 | 29650 | 29600 | 153 |
| 473 | 20230904 | 104200 | 1867544450 | 29600 | 29550 | 29650 | 29550 | 62 |
| 474 | 20230904 | 104100 | 1865711900 | 29550 | 29650 | 29650 | 29550 | 200 |
| 475 | 20230904 | 104000 | 1859798200 | 29600 | 29550 | 29650 | 29550 | 542 |
| 476 | 20230904 | 103900 | 1843765750 | 29600 | 29550 | 29600 | 29550 | 256 |
| 477 | 20230904 | 103800 | 1836200650 | 29550 | 29550 | 29600 | 29550 | 95 |
| 478 | 20230904 | 103700 | 1833391150 | 29600 | 29650 | 29650 | 29550 | 230 |
| 479 | 20230904 | 103600 | 1826572600 | 29600 | 29550 | 29600 | 29550 | 204 |
| 480 | 20230904 | 103500 | 1820537700 | 29600 | 29600 | 29650 | 29600 | 43 |
| 481 | 20230904 | 103400 | 1819264800 | 29650 | 29550 | 29650 | 29550 | 313 |
| 482 | 20230904 | 103300 | 1810014500 | 29550 | 29550 | 29600 | 29500 | 1271 |
| 483 | 20230904 | 103200 | 1772407350 | 29600 | 29550 | 29600 | 29550 | 27 |
| 484 | 20230904 | 103100 | 1771609250 | 29600 | 29550 | 29600 | 29500 | 575 |
| 485 | 20230904 | 103000 | 1754621750 | 29600 | 29600 | 29600 | 29550 | 330 |
| 486 | 20230904 | 102900 | 1744860100 | 29600 | 29500 | 29600 | 29500 | 267 |
| 487 | 20230904 | 102800 | 1736972900 | 29550 | 29550 | 29550 | 29450 | 237 |
| 488 | 20230904 | 102700 | 1729979850 | 29550 | 29550 | 29550 | 29450 | 1103 |
| 489 | 20230904 | 102600 | 1697417400 | 29500 | 29500 | 29550 | 29500 | 40 |
| 490 | 20230904 | 102500 | 1696237300 | 29500 | 29500 | 29550 | 29500 | 435 |
| 491 | 20230904 | 102400 | 1683388150 | 29500 | 29500 | 29550 | 29500 | 106 |
| 492 | 20230904 | 102300 | 1680260850 | 29550 | 29500 | 29550 | 29500 | 23 |
| 493 | 20230904 | 102200 | 1679582250 | 29550 | 29500 | 29550 | 29450 | 484 |
| 494 | 20230904 | 102100 | 1665291100 | 29500 | 29600 | 29600 | 29450 | 2644 |
| 495 | 20230904 | 102000 | 1587185900 | 29550 | 29600 | 29600 | 29500 | 274 |
| 496 | 20230904 | 101900 | 1579084500 | 29500 | 29500 | 29600 | 29500 | 1580 |
| 497 | 20230904 | 101800 | 1532450800 | 29450 | 29450 | 29500 | 29450 | 542 |
| 498 | 20230904 | 101700 | 1516472200 | 29500 | 29500 | 29500 | 29500 | 117 |
| 499 | 20230904 | 101600 | 1513020700 | 29500 | 29500 | 29500 | 29500 | 103 |
| 500 | 20230904 | 101500 | 1509982200 | 29500 | 29500 | 29500 | 29450 | 549 |
| 501 | 20230904 | 101400 | 1493796200 | 29500 | 29500 | 29500 | 29500 | 177 |
| 502 | 20230904 | 101300 | 1488574700 | 29500 | 29500 | 29500 | 29500 | 111 |
| 503 | 20230904 | 101200 | 1485300200 | 29500 | 29550 | 29550 | 29450 | 355 |
| 504 | 20230904 | 101100 | 1474835100 | 29450 | 29500 | 29550 | 29450 | 459 |
| 505 | 20230904 | 101000 | 1461299000 | 29500 | 29500 | 29500 | 29500 | 19 |
| 506 | 20230904 | 100900 | 1460738500 | 29450 | 29550 | 29550 | 29400 | 2120 |
| 507 | 20230904 | 100800 | 1398256200 | 29500 | 29550 | 29550 | 29500 | 11 |
| 508 | 20230904 | 100700 | 1397931600 | 29500 | 29550 | 29600 | 29500 | 406 |
| 509 | 20230904 | 100600 | 1385934250 | 29500 | 29550 | 29550 | 29500 | 68 |
| 510 | 20230904 | 100500 | 1383927450 | 29550 | 29550 | 29550 | 29500 | 1115 |
| 511 | 20230904 | 100400 | 1350984450 | 29550 | 29550 | 29550 | 29500 | 16 |
| 512 | 20230904 | 100300 | 1350511750 | 29550 | 29550 | 29550 | 29500 | 563 |
| 513 | 20230904 | 100200 | 1333876400 | 29550 | 29550 | 29550 | 29550 | 14 |
| 514 | 20230904 | 100100 | 1333462700 | 29600 | 29600 | 29650 | 29550 | 93 |
| 515 | 20230904 | 100000 | 1330713500 | 29650 | 29600 | 29650 | 29500 | 584 |
| 516 | 20230904 | 095900 | 1313445750 | 29550 | 29550 | 29550 | 29500 | 124 |
| 517 | 20230904 | 095800 | 1309783450 | 29550 | 29500 | 29550 | 29500 | 935 |
| 518 | 20230904 | 095700 | 1282188800 | 29550 | 29600 | 29600 | 29450 | 6040 |
| 519 | 20230904 | 095600 | 1103871200 | 29600 | 29600 | 29600 | 29550 | 495 |
| 520 | 20230904 | 095500 | 1089225150 | 29600 | 29550 | 29600 | 29550 | 198 |
| 521 | 20230904 | 095400 | 1083369150 | 29550 | 29650 | 29650 | 29550 | 412 |
| 522 | 20230904 | 095300 | 1071176200 | 29650 | 29600 | 29650 | 29600 | 56 |
| 523 | 20230904 | 095200 | 1069516400 | 29600 | 29600 | 29600 | 29600 | 573 |
| 524 | 20230904 | 095100 | 1052555600 | 29600 | 29650 | 29650 | 29550 | 1171 |
| 525 | 20230904 | 095000 | 1017900250 | 29600 | 29600 | 29650 | 29600 | 93 |
| 526 | 20230904 | 094900 | 1015145300 | 29600 | 29700 | 29700 | 29600 | 541 |
| 527 | 20230904 | 094800 | 999106750 | 29700 | 29700 | 29700 | 29650 | 388 |
| 528 | 20230904 | 094700 | 987583850 | 29650 | 29700 | 29700 | 29650 | 92 |
| 529 | 20230904 | 094600 | 984852800 | 29650 | 29650 | 29650 | 29650 | 137 |
| 530 | 20230904 | 094500 | 980790750 | 29650 | 29650 | 29650 | 29650 | 547 |
| 531 | 20230904 | 094400 | 964572200 | 29650 | 29650 | 29650 | 29600 | 122 |
| 532 | 20230904 | 094300 | 960958450 | 29650 | 29650 | 29650 | 29600 | 444 |
| 533 | 20230904 | 094200 | 947793900 | 29650 | 29650 | 29700 | 29650 | 70 |
| 534 | 20230904 | 094100 | 945718250 | 29650 | 29650 | 29700 | 29600 | 544 |
| 535 | 20230904 | 094000 | 929587750 | 29650 | 29650 | 29700 | 29650 | 1203 |
| 536 | 20230904 | 093900 | 893916500 | 29650 | 29650 | 29650 | 29600 | 319 |
| 537 | 20230904 | 093800 | 884464250 | 29700 | 29700 | 29700 | 29650 | 107 |
| 538 | 20230904 | 093700 | 881287250 | 29700 | 29650 | 29700 | 29600 | 618 |
| 539 | 20230904 | 093600 | 862952900 | 29600 | 29600 | 29700 | 29600 | 124 |
| 540 | 20230904 | 093500 | 859275100 | 29700 | 29650 | 29700 | 29650 | 193 |
| 541 | 20230904 | 093400 | 853550350 | 29600 | 29600 | 29700 | 29550 | 1542 |
| 542 | 20230904 | 093300 | 807885700 | 29550 | 29650 | 29700 | 29550 | 2076 |
| 543 | 20230904 | 093200 | 746428600 | 29650 | 29700 | 29700 | 29600 | 312 |
| 544 | 20230904 | 093100 | 737178700 | 29650 | 29700 | 29700 | 29650 | 118 |
| 545 | 20230904 | 093000 | 733677750 | 29650 | 29650 | 29700 | 29650 | 374 |
| 546 | 20230904 | 092900 | 722572000 | 29650 | 29700 | 29700 | 29650 | 1770 |
| 547 | 20230904 | 092800 | 670089300 | 29700 | 29700 | 29700 | 29700 | 94 |
| 548 | 20230904 | 092700 | 667297500 | 29700 | 29700 | 29700 | 29650 | 838 |
| 549 | 20230904 | 092600 | 642408950 | 29850 | 29750 | 29850 | 29750 | 792 |
| 550 | 20230904 | 092500 | 618809350 | 29850 | 29800 | 29850 | 29800 | 339 |
| 551 | 20230904 | 092400 | 608705000 | 29850 | 29800 | 29850 | 29800 | 227 |
| 552 | 20230904 | 092300 | 601938250 | 29800 | 29750 | 29800 | 29750 | 179 |
| 553 | 20230904 | 092200 | 596610150 | 29750 | 29750 | 29800 | 29750 | 74 |
| 554 | 20230904 | 092100 | 594406500 | 29750 | 29850 | 29850 | 29750 | 1435 |
| 555 | 20230904 | 092000 | 551643150 | 29800 | 29850 | 29900 | 29800 | 76 |
| 556 | 20230904 | 091900 | 549373350 | 29800 | 29750 | 29850 | 29700 | 2195 |
| 557 | 20230904 | 091800 | 483987050 | 29700 | 29750 | 29750 | 29700 | 81 |
| 558 | 20230904 | 091700 | 481578550 | 29750 | 29750 | 29750 | 29750 | 56 |
| 559 | 20230904 | 091600 | 479912550 | 29750 | 29750 | 29750 | 29750 | 87 |
| 560 | 20230904 | 091500 | 477324300 | 29750 | 29750 | 29750 | 29750 | 653 |
| 561 | 20230904 | 091400 | 457897550 | 29750 | 29750 | 29800 | 29750 | 667 |
| 562 | 20230904 | 091300 | 438052100 | 29750 | 29700 | 29750 | 29700 | 329 |
| 563 | 20230904 | 091200 | 428265600 | 29700 | 29750 | 29750 | 29700 | 407 |
| 564 | 20230904 | 091100 | 416157750 | 29700 | 29750 | 29750 | 29650 | 498 |
| 565 | 20230904 | 091000 | 401369200 | 29700 | 29700 | 29800 | 29700 | 368 |
| 566 | 20230904 | 090900 | 390435200 | 29650 | 29700 | 29700 | 29650 | 242 |
| 567 | 20230904 | 090800 | 383247850 | 29700 | 29700 | 29800 | 29700 | 1123 |
| 568 | 20230904 | 090700 | 349861550 | 29700 | 29600 | 29750 | 29550 | 1353 |
| 569 | 20230904 | 090600 | 309690150 | 29600 | 29600 | 29650 | 29550 | 2377 |
| 570 | 20230904 | 090500 | 239339000 | 29650 | 29650 | 29650 | 29550 | 1306 |
| 571 | 20230904 | 090400 | 200660600 | 29650 | 29700 | 29700 | 29600 | 1279 |
| 572 | 20230904 | 090300 | 162770400 | 29700 | 29700 | 29700 | 29650 | 373 |
| 573 | 20230904 | 090200 | 151695300 | 29700 | 29700 | 29750 | 29600 | 1637 |
| 574 | 20230904 | 090100 | 103169900 | 29700 | 29700 | 29700 | 29700 | 662 |
| 575 | 20230904 | 090000 | 83508500 | 29700 | 29700 | 29850 | 29650 | 2812 |