34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 3 | 20230901 | 192100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20230901 | 192000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20230901 | 191900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20230901 | 191800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20230901 | 191700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20230901 | 191600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20230901 | 191500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20230901 | 191400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20230901 | 191300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20230901 | 191200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20230901 | 191100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20230901 | 191000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20230901 | 190900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20230901 | 190800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20230901 | 190700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20230901 | 190600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20230901 | 190500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20230901 | 190400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20230901 | 190300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20230901 | 190200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20230901 | 190100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20230901 | 190000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20230901 | 185900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20230901 | 185800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20230901 | 185700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20230901 | 185600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20230901 | 185500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20230901 | 185400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20230901 | 185300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20230901 | 185200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 33 | 20230901 | 185100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20230901 | 185000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20230901 | 184900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20230901 | 184800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20230901 | 184700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20230901 | 184600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20230901 | 184500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20230901 | 184400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20230901 | 184300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20230901 | 184200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20230901 | 184100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20230901 | 184000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20230901 | 183900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20230901 | 183800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20230901 | 183700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20230901 | 183600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20230901 | 183500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20230901 | 183400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20230901 | 183300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20230901 | 183200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20230901 | 183100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20230901 | 183000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20230901 | 182900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20230901 | 182800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20230901 | 182700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20230901 | 182600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20230901 | 182500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20230901 | 182400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20230901 | 182300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20230901 | 182200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 63 | 20230901 | 182100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20230901 | 182000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20230901 | 181900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20230901 | 181800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20230901 | 181700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20230901 | 181600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20230901 | 181500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20230901 | 181400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20230901 | 181300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20230901 | 181200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20230901 | 181100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20230901 | 181000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20230901 | 180900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20230901 | 180800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20230901 | 180700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20230901 | 180600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20230901 | 180500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20230901 | 180400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20230901 | 180300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20230901 | 180200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20230901 | 180100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20230901 | 180000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20230901 | 175900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20230901 | 175800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20230901 | 175700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20230901 | 175600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20230901 | 175500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20230901 | 175400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20230901 | 175300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20230901 | 175200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 93 | 20230901 | 175100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20230901 | 175000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20230901 | 174900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20230901 | 174800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20230901 | 174700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20230901 | 174600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20230901 | 174500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20230901 | 174400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20230901 | 174300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20230901 | 174200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20230901 | 174100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20230901 | 174000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20230901 | 173900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20230901 | 173800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20230901 | 173700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20230901 | 173600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20230901 | 173500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20230901 | 173400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20230901 | 173300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20230901 | 173200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20230901 | 173100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20230901 | 173000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20230901 | 172900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20230901 | 172800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20230901 | 172700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20230901 | 172600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20230901 | 172500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20230901 | 172400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20230901 | 172300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20230901 | 172200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 123 | 20230901 | 172100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20230901 | 172000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20230901 | 171900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20230901 | 171800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20230901 | 171700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20230901 | 171600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20230901 | 171500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20230901 | 171400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20230901 | 171300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20230901 | 171200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20230901 | 171100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20230901 | 171000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20230901 | 170900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20230901 | 170800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20230901 | 170700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20230901 | 170600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20230901 | 170500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20230901 | 170400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20230901 | 170300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20230901 | 170200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20230901 | 170100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20230901 | 170000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20230901 | 165900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20230901 | 165800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20230901 | 165700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20230901 | 165600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20230901 | 165500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20230901 | 165400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20230901 | 165300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20230901 | 165200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 153 | 20230901 | 165100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20230901 | 165000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20230901 | 164900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20230901 | 164800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20230901 | 164700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20230901 | 164600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20230901 | 164500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20230901 | 164400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20230901 | 164300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20230901 | 164200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20230901 | 164100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20230901 | 164000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20230901 | 163900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20230901 | 163800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20230901 | 163700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20230901 | 163600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20230901 | 163500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20230901 | 163400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20230901 | 163300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20230901 | 163200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20230901 | 163100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20230901 | 163000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20230901 | 162900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20230901 | 162800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20230901 | 162700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20230901 | 162600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20230901 | 162500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20230901 | 162400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20230901 | 162300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20230901 | 162200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 183 | 20230901 | 162100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20230901 | 162000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20230901 | 161900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20230901 | 161800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20230901 | 161700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20230901 | 161600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20230901 | 161500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20230901 | 161400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20230901 | 161300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20230901 | 161200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20230901 | 161100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20230901 | 161000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20230901 | 160900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20230901 | 160800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20230901 | 160700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20230901 | 160600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20230901 | 160500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20230901 | 160400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20230901 | 160300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20230901 | 160200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20230901 | 160100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20230901 | 160000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20230901 | 155900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20230901 | 155800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20230901 | 155700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20230901 | 155600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20230901 | 155500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20230901 | 155400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20230901 | 155300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20230901 | 155200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 213 | 20230901 | 155100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20230901 | 155000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20230901 | 154900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20230901 | 154800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20230901 | 154700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20230901 | 154600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20230901 | 154500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20230901 | 154400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20230901 | 154300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20230901 | 154200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20230901 | 154100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20230901 | 154000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20230901 | 153900 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20230901 | 153800 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20230901 | 153700 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20230901 | 153600 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20230901 | 153500 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20230901 | 153400 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20230901 | 153300 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20230901 | 153200 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20230901 | 153100 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20230901 | 153000 | 31969156950 | 37650 | 37650 | 37650 | 37650 | 4594 |
| 235 | 20230901 | 152900 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 236 | 20230901 | 152800 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 237 | 20230901 | 152700 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 238 | 20230901 | 152600 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 239 | 20230901 | 152500 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 240 | 20230901 | 152400 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20230901 | 152300 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20230901 | 152200 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 243 | 20230901 | 152100 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20230901 | 152000 | 31796192850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20230901 | 151900 | 31796192850 | 37800 | 37800 | 37800 | 37550 | 1740 |
| 246 | 20230901 | 151800 | 31730571850 | 37800 | 37400 | 37800 | 37400 | 2131 |
| 247 | 20230901 | 151700 | 31650523700 | 37550 | 37450 | 37550 | 37300 | 2209 |
| 248 | 20230901 | 151600 | 31567903950 | 37350 | 37450 | 37550 | 37350 | 1051 |
| 249 | 20230901 | 151500 | 31528481750 | 37400 | 37550 | 37650 | 37250 | 4895 |
| 250 | 20230901 | 151400 | 31345093650 | 37600 | 37950 | 37950 | 37550 | 3692 |
| 251 | 20230901 | 151300 | 31205747900 | 37950 | 38100 | 38150 | 37950 | 4000 |
| 252 | 20230901 | 151200 | 31053642850 | 38150 | 38050 | 38150 | 38050 | 433 |
| 253 | 20230901 | 151100 | 31037149400 | 38050 | 38050 | 38050 | 38050 | 1339 |
| 254 | 20230901 | 151000 | 30986200450 | 38050 | 38100 | 38150 | 38050 | 163 |
| 255 | 20230901 | 150900 | 30979995300 | 38050 | 38100 | 38100 | 38000 | 1117 |
| 256 | 20230901 | 150800 | 30937509250 | 38100 | 38100 | 38150 | 38050 | 321 |
| 257 | 20230901 | 150700 | 30925282450 | 38150 | 38150 | 38150 | 38050 | 476 |
| 258 | 20230901 | 150600 | 30907165250 | 38100 | 38100 | 38200 | 38050 | 587 |
| 259 | 20230901 | 150500 | 30884799600 | 38050 | 38050 | 38100 | 38000 | 1086 |
| 260 | 20230901 | 150400 | 30843481950 | 38000 | 38100 | 38100 | 38000 | 725 |
| 261 | 20230901 | 150300 | 30815891750 | 38100 | 38100 | 38100 | 38050 | 465 |
| 262 | 20230901 | 150200 | 30798186350 | 38100 | 38100 | 38200 | 38050 | 475 |
| 263 | 20230901 | 150100 | 30780087150 | 38100 | 38150 | 38200 | 38050 | 504 |
| 264 | 20230901 | 150000 | 30760875900 | 38150 | 38300 | 38300 | 38150 | 800 |
| 265 | 20230901 | 145900 | 30730269200 | 38350 | 38350 | 38500 | 38350 | 481 |
| 266 | 20230901 | 145800 | 30711786200 | 38350 | 38250 | 38350 | 38200 | 576 |
| 267 | 20230901 | 145700 | 30689723650 | 38250 | 38350 | 38350 | 38250 | 237 |
| 268 | 20230901 | 145600 | 30680653100 | 38350 | 38300 | 38400 | 38200 | 485 |
| 269 | 20230901 | 145500 | 30662070850 | 38350 | 38200 | 38350 | 38200 | 1035 |
| 270 | 20230901 | 145400 | 30622504250 | 38200 | 38500 | 38500 | 38200 | 561 |
| 271 | 20230901 | 145300 | 30601007500 | 38500 | 38650 | 38650 | 38300 | 278 |
| 272 | 20230901 | 145200 | 30590292400 | 38650 | 38600 | 38650 | 38600 | 883 |
| 273 | 20230901 | 145100 | 30556187750 | 38600 | 38500 | 38600 | 38450 | 818 |
| 274 | 20230901 | 145000 | 30524641800 | 38500 | 38550 | 38600 | 38450 | 847 |
| 275 | 20230901 | 144900 | 30491997700 | 38500 | 38100 | 38550 | 38100 | 2025 |
| 276 | 20230901 | 144800 | 30414193350 | 38100 | 38100 | 38350 | 38000 | 1321 |
| 277 | 20230901 | 144700 | 30363812750 | 38150 | 38100 | 38150 | 38100 | 191 |
| 278 | 20230901 | 144600 | 30356526150 | 38100 | 38000 | 38250 | 38000 | 611 |
| 279 | 20230901 | 144500 | 30333187900 | 38250 | 38100 | 38300 | 37950 | 529 |
| 280 | 20230901 | 144400 | 30313027250 | 38100 | 38150 | 38150 | 38000 | 432 |
| 281 | 20230901 | 144300 | 30296574150 | 38100 | 38200 | 38300 | 38100 | 192 |
| 282 | 20230901 | 144200 | 30289248150 | 38100 | 38000 | 38200 | 37950 | 1140 |
| 283 | 20230901 | 144100 | 30245889400 | 38000 | 37900 | 38050 | 37900 | 859 |
| 284 | 20230901 | 144000 | 30213254100 | 37950 | 38050 | 38150 | 37950 | 1011 |
| 285 | 20230901 | 143900 | 30174840000 | 38000 | 38100 | 38200 | 37950 | 1763 |
| 286 | 20230901 | 143800 | 30107778750 | 38100 | 38150 | 38200 | 38050 | 2023 |
| 287 | 20230901 | 143700 | 30030698250 | 38200 | 38400 | 38400 | 38200 | 2439 |
| 288 | 20230901 | 143600 | 29937295550 | 38400 | 38400 | 38400 | 38350 | 206 |
| 289 | 20230901 | 143500 | 29929387900 | 38400 | 38400 | 38450 | 38400 | 258 |
| 290 | 20230901 | 143400 | 29919475200 | 38400 | 38400 | 38400 | 38350 | 76 |
| 291 | 20230901 | 143300 | 29916557450 | 38450 | 38400 | 38450 | 38400 | 500 |
| 292 | 20230901 | 143200 | 29897354950 | 38350 | 38400 | 38400 | 38350 | 528 |
| 293 | 20230901 | 143100 | 29877089900 | 38400 | 38300 | 38400 | 38300 | 481 |
| 294 | 20230901 | 143000 | 29858657050 | 38300 | 38450 | 38450 | 38250 | 1531 |
| 295 | 20230901 | 142900 | 29799942750 | 38450 | 38450 | 38450 | 38450 | 396 |
| 296 | 20230901 | 142800 | 29784716550 | 38450 | 38550 | 38550 | 38450 | 990 |
| 297 | 20230901 | 142700 | 29746578000 | 38600 | 38500 | 38650 | 38500 | 188 |
| 298 | 20230901 | 142600 | 29739316300 | 38700 | 38650 | 38700 | 38500 | 192 |
| 299 | 20230901 | 142500 | 29731890100 | 38650 | 38700 | 38700 | 38650 | 1038 |
| 300 | 20230901 | 142400 | 29691762500 | 38700 | 38550 | 38700 | 38450 | 470 |
| 301 | 20230901 | 142300 | 29673613400 | 38600 | 38700 | 38750 | 38600 | 111 |
| 302 | 20230901 | 142200 | 29669317400 | 38700 | 38700 | 38750 | 38500 | 1074 |
| 303 | 20230901 | 142100 | 29627888800 | 38600 | 39050 | 39050 | 38600 | 820 |
| 304 | 20230901 | 142000 | 29596008200 | 38900 | 38600 | 39100 | 38500 | 3650 |
| 305 | 20230901 | 141900 | 29453990600 | 38550 | 38350 | 38550 | 38350 | 424 |
| 306 | 20230901 | 141800 | 29437680100 | 38300 | 38350 | 38350 | 38300 | 53 |
| 307 | 20230901 | 141700 | 29435647600 | 38500 | 38400 | 38500 | 38250 | 188 |
| 308 | 20230901 | 141600 | 29428428750 | 38350 | 38400 | 38400 | 38350 | 103 |
| 309 | 20230901 | 141500 | 29424478600 | 38400 | 38250 | 38450 | 38250 | 12 |
| 310 | 20230901 | 141400 | 29424019250 | 38450 | 38300 | 38450 | 38250 | 34 |
| 311 | 20230901 | 141300 | 29422715650 | 38600 | 38600 | 38600 | 38550 | 22 |
| 312 | 20230901 | 141200 | 29421866750 | 38750 | 38250 | 38750 | 38200 | 604 |
| 313 | 20230901 | 141100 | 29398726700 | 38250 | 38300 | 38300 | 38250 | 581 |
| 314 | 20230901 | 141000 | 29376479950 | 38300 | 38500 | 38500 | 38300 | 149 |
| 315 | 20230901 | 140900 | 29370761850 | 38500 | 38450 | 38500 | 38300 | 183 |
| 316 | 20230901 | 140800 | 29363729050 | 38500 | 38300 | 38500 | 38250 | 457 |
| 317 | 20230901 | 140700 | 29346242550 | 38250 | 38750 | 38750 | 38250 | 1763 |
| 318 | 20230901 | 140600 | 29278599050 | 38750 | 38500 | 38750 | 38500 | 114 |
| 319 | 20230901 | 140500 | 29274193200 | 38550 | 38450 | 38550 | 38400 | 519 |
| 320 | 20230901 | 140400 | 29254255050 | 38450 | 38450 | 38500 | 38400 | 367 |
| 321 | 20230901 | 140300 | 29240145150 | 38500 | 38450 | 38500 | 38400 | 44 |
| 322 | 20230901 | 140200 | 29238454750 | 38400 | 38500 | 38700 | 38300 | 1515 |
| 323 | 20230901 | 140100 | 29180251300 | 38500 | 38850 | 38850 | 38500 | 805 |
| 324 | 20230901 | 140000 | 29149114600 | 38800 | 38900 | 38950 | 38800 | 391 |
| 325 | 20230901 | 135900 | 29133905300 | 38900 | 38900 | 38950 | 38800 | 1899 |
| 326 | 20230901 | 135800 | 29060022500 | 38850 | 38700 | 38850 | 38700 | 1971 |
| 327 | 20230901 | 135700 | 28983579800 | 38700 | 38550 | 38700 | 38550 | 115 |
| 328 | 20230901 | 135600 | 28979133200 | 38700 | 38650 | 38700 | 38550 | 185 |
| 329 | 20230901 | 135500 | 28971979100 | 38550 | 38650 | 38700 | 38550 | 81 |
| 330 | 20230901 | 135400 | 28968847600 | 38700 | 38750 | 38750 | 38650 | 266 |
| 331 | 20230901 | 135300 | 28958555200 | 38750 | 38800 | 38800 | 38500 | 962 |
| 332 | 20230901 | 135200 | 28921337200 | 38750 | 38700 | 38850 | 38600 | 1387 |
| 333 | 20230901 | 135100 | 28867587500 | 38600 | 38800 | 38800 | 38600 | 486 |
| 334 | 20230901 | 135000 | 28848808000 | 38800 | 38900 | 38900 | 38700 | 919 |
| 335 | 20230901 | 134900 | 28813132850 | 38900 | 38800 | 38900 | 38650 | 2126 |
| 336 | 20230901 | 134800 | 28730689650 | 38800 | 38650 | 38850 | 38600 | 898 |
| 337 | 20230901 | 134700 | 28695868000 | 38650 | 38850 | 38900 | 38600 | 763 |
| 338 | 20230901 | 134600 | 28666250000 | 38850 | 38700 | 38900 | 38600 | 3913 |
| 339 | 20230901 | 134500 | 28514595500 | 38700 | 38400 | 38700 | 38400 | 1816 |
| 340 | 20230901 | 134400 | 28444492850 | 38450 | 38350 | 38450 | 38350 | 314 |
| 341 | 20230901 | 134300 | 28432422950 | 38350 | 38300 | 38350 | 38300 | 21 |
| 342 | 20230901 | 134200 | 28431618600 | 38300 | 38300 | 38400 | 38300 | 327 |
| 343 | 20230901 | 134100 | 28419085050 | 38300 | 38350 | 38350 | 38300 | 76 |
| 344 | 20230901 | 134000 | 28416173700 | 38400 | 38550 | 38550 | 38400 | 495 |
| 345 | 20230901 | 133900 | 28397141200 | 38550 | 38450 | 38550 | 38400 | 934 |
| 346 | 20230901 | 133800 | 28361173200 | 38400 | 38300 | 38450 | 38300 | 733 |
| 347 | 20230901 | 133700 | 28333049600 | 38300 | 38300 | 38300 | 38300 | 52 |
| 348 | 20230901 | 133600 | 28331058000 | 38300 | 38300 | 38350 | 38300 | 205 |
| 349 | 20230901 | 133500 | 28323201300 | 38300 | 38150 | 38300 | 38150 | 715 |
| 350 | 20230901 | 133400 | 28295904800 | 38150 | 38200 | 38200 | 38150 | 155 |
| 351 | 20230901 | 133300 | 28289991350 | 38200 | 38300 | 38300 | 38200 | 323 |
| 352 | 20230901 | 133200 | 28277652250 | 38200 | 38250 | 38250 | 38200 | 438 |
| 353 | 20230901 | 133100 | 28260902750 | 38250 | 38200 | 38250 | 38200 | 46 |
| 354 | 20230901 | 133000 | 28259144200 | 38200 | 38150 | 38200 | 38150 | 60 |
| 355 | 20230901 | 132900 | 28256852450 | 38150 | 38200 | 38200 | 38150 | 270 |
| 356 | 20230901 | 132800 | 28246542600 | 38150 | 38200 | 38200 | 38150 | 11 |
| 357 | 20230901 | 132700 | 28246122800 | 38200 | 38200 | 38200 | 38200 | 41 |
| 358 | 20230901 | 132600 | 28244556600 | 38250 | 38150 | 38250 | 38150 | 69 |
| 359 | 20230901 | 132500 | 28241918350 | 38150 | 38100 | 38150 | 38100 | 29 |
| 360 | 20230901 | 132400 | 28240812250 | 38100 | 38100 | 38100 | 38100 | 26 |
| 361 | 20230901 | 132300 | 28239821650 | 38100 | 38200 | 38200 | 38100 | 275 |
| 362 | 20230901 | 132200 | 28229341300 | 38200 | 38100 | 38200 | 38100 | 138 |
| 363 | 20230901 | 132100 | 28224069800 | 38100 | 38100 | 38250 | 38100 | 756 |
| 364 | 20230901 | 132000 | 28195262900 | 38150 | 38200 | 38200 | 38150 | 26 |
| 365 | 20230901 | 131900 | 28194270900 | 38200 | 38300 | 38300 | 38200 | 67 |
| 366 | 20230901 | 131800 | 28191708200 | 38300 | 38300 | 38300 | 38200 | 134 |
| 367 | 20230901 | 131700 | 28186577700 | 38200 | 38300 | 38300 | 38200 | 31 |
| 368 | 20230901 | 131600 | 28185390850 | 38300 | 38150 | 38300 | 38150 | 288 |
| 369 | 20230901 | 131500 | 28174372700 | 38100 | 37800 | 38200 | 37800 | 455 |
| 370 | 20230901 | 131400 | 28157056100 | 37950 | 37950 | 37950 | 37800 | 841 |
| 371 | 20230901 | 131300 | 28125224150 | 37950 | 37950 | 37950 | 37950 | 13 |
| 372 | 20230901 | 131200 | 28124730800 | 37900 | 37850 | 37900 | 37850 | 44 |
| 373 | 20230901 | 131100 | 28123064550 | 37850 | 37900 | 37950 | 37850 | 523 |
| 374 | 20230901 | 131000 | 28103264950 | 37850 | 38000 | 38000 | 37850 | 688 |
| 375 | 20230901 | 130900 | 28077188400 | 37900 | 38000 | 38000 | 37900 | 843 |
| 376 | 20230901 | 130800 | 28045194850 | 38000 | 38050 | 38050 | 38000 | 770 |
| 377 | 20230901 | 130700 | 28015926050 | 38050 | 38050 | 38050 | 38000 | 69 |
| 378 | 20230901 | 130600 | 28013302000 | 38050 | 38100 | 38100 | 38000 | 638 |
| 379 | 20230901 | 130500 | 27989025100 | 38100 | 38100 | 38150 | 38100 | 255 |
| 380 | 20230901 | 130400 | 27979309550 | 38100 | 38200 | 38200 | 38100 | 322 |
| 381 | 20230901 | 130300 | 27967026750 | 38250 | 38250 | 38250 | 38200 | 540 |
| 382 | 20230901 | 130200 | 27946394500 | 38200 | 38200 | 38250 | 38200 | 187 |
| 383 | 20230901 | 130100 | 27939250950 | 38250 | 38250 | 38300 | 38250 | 852 |
| 384 | 20230901 | 130000 | 27906661400 | 38250 | 38400 | 38400 | 38250 | 657 |
| 385 | 20230901 | 125900 | 27881521100 | 38350 | 38400 | 38400 | 38350 | 82 |
| 386 | 20230901 | 125800 | 27878376350 | 38400 | 38400 | 38400 | 38400 | 87 |
| 387 | 20230901 | 125700 | 27875035550 | 38500 | 38500 | 38500 | 38400 | 538 |
| 388 | 20230901 | 125600 | 27854357350 | 38500 | 38500 | 38500 | 38500 | 106 |
| 389 | 20230901 | 125500 | 27850276350 | 38500 | 38450 | 38550 | 38450 | 451 |
| 390 | 20230901 | 125400 | 27832915850 | 38400 | 38400 | 38450 | 38400 | 74 |
| 391 | 20230901 | 125300 | 27830073750 | 38400 | 38450 | 38450 | 38300 | 378 |
| 392 | 20230901 | 125200 | 27815559300 | 38450 | 38550 | 38550 | 38400 | 159 |
| 393 | 20230901 | 125100 | 27809445650 | 38550 | 38550 | 38550 | 38500 | 95 |
| 394 | 20230901 | 125000 | 27805783450 | 38550 | 38350 | 38550 | 38300 | 868 |
| 395 | 20230901 | 124900 | 27772408450 | 38300 | 38300 | 38300 | 38300 | 55 |
| 396 | 20230901 | 124800 | 27770301950 | 38300 | 38300 | 38300 | 38300 | 181 |
| 397 | 20230901 | 124700 | 27763369650 | 38300 | 38400 | 38400 | 38300 | 31 |
| 398 | 20230901 | 124600 | 27762180350 | 38400 | 38300 | 38400 | 38250 | 380 |
| 399 | 20230901 | 124500 | 27747619550 | 38300 | 38250 | 38300 | 38250 | 200 |
| 400 | 20230901 | 124400 | 27739967050 | 38250 | 38300 | 38300 | 38250 | 176 |
| 401 | 20230901 | 124300 | 27733226300 | 38300 | 38400 | 38400 | 38300 | 226 |
| 402 | 20230901 | 124200 | 27724552400 | 38400 | 38450 | 38500 | 38350 | 224 |
| 403 | 20230901 | 124100 | 27715945400 | 38450 | 38500 | 38500 | 38450 | 255 |
| 404 | 20230901 | 124000 | 27706140400 | 38500 | 38500 | 38500 | 38500 | 17 |
| 405 | 20230901 | 123900 | 27705485900 | 38350 | 38350 | 38350 | 38350 | 100 |
| 406 | 20230901 | 123800 | 27701650900 | 38350 | 38500 | 38500 | 38350 | 43 |
| 407 | 20230901 | 123700 | 27699996900 | 38500 | 38500 | 38500 | 38500 | 0 |
| 408 | 20230901 | 123600 | 27699996900 | 38500 | 38550 | 38550 | 38500 | 42 |
| 409 | 20230901 | 123500 | 27698379300 | 38550 | 38450 | 38550 | 38450 | 526 |
| 410 | 20230901 | 123400 | 27678122800 | 38300 | 38400 | 38400 | 38300 | 255 |
| 411 | 20230901 | 123300 | 27668354300 | 38500 | 38500 | 38500 | 38500 | 75 |
| 412 | 20230901 | 123200 | 27665466800 | 38500 | 38450 | 38500 | 38300 | 498 |
| 413 | 20230901 | 123100 | 27646371300 | 38450 | 38500 | 38500 | 38450 | 242 |
| 414 | 20230901 | 123000 | 27637059850 | 38450 | 38500 | 38500 | 38450 | 620 |
| 415 | 20230901 | 122900 | 27613210600 | 38500 | 38450 | 38500 | 38450 | 80 |
| 416 | 20230901 | 122800 | 27610134100 | 38450 | 38550 | 38550 | 38450 | 409 |
| 417 | 20230901 | 122700 | 27594381050 | 38500 | 38450 | 38500 | 38400 | 402 |
| 418 | 20230901 | 122600 | 27578915800 | 38400 | 38350 | 38450 | 38350 | 62 |
| 419 | 20230901 | 122500 | 27576535550 | 38450 | 38400 | 38450 | 38350 | 83 |
| 420 | 20230901 | 122400 | 27573348900 | 38450 | 38500 | 38500 | 38400 | 495 |
| 421 | 20230901 | 122300 | 27554310200 | 38450 | 38500 | 38500 | 38450 | 167 |
| 422 | 20230901 | 122200 | 27547886000 | 38450 | 38500 | 38550 | 38450 | 432 |
| 423 | 20230901 | 122100 | 27531265300 | 38550 | 38550 | 38550 | 38550 | 585 |
| 424 | 20230901 | 122000 | 27508713550 | 38600 | 38550 | 38600 | 38500 | 1348 |
| 425 | 20230901 | 121900 | 27456721550 | 38550 | 38400 | 38550 | 38350 | 2664 |
| 426 | 20230901 | 121800 | 27354256400 | 38400 | 38400 | 38400 | 38350 | 254 |
| 427 | 20230901 | 121700 | 27344504100 | 38400 | 38400 | 38400 | 38350 | 13 |
| 428 | 20230901 | 121600 | 27344004950 | 38400 | 38250 | 38400 | 38250 | 90 |
| 429 | 20230901 | 121500 | 27340556000 | 38250 | 38400 | 38400 | 38250 | 937 |
| 430 | 20230901 | 121400 | 27304636950 | 38400 | 38350 | 38400 | 38350 | 500 |
| 431 | 20230901 | 121300 | 27285455450 | 38300 | 38350 | 38400 | 38300 | 1252 |
| 432 | 20230901 | 121200 | 27237447600 | 38350 | 38200 | 38350 | 38150 | 1371 |
| 433 | 20230901 | 121100 | 27185004900 | 38200 | 38150 | 38200 | 38150 | 84 |
| 434 | 20230901 | 121000 | 27181800200 | 38100 | 38100 | 38150 | 38100 | 154 |
| 435 | 20230901 | 120900 | 27175932650 | 38150 | 38100 | 38150 | 38100 | 325 |
| 436 | 20230901 | 120800 | 27163548450 | 38100 | 38100 | 38150 | 38100 | 545 |
| 437 | 20230901 | 120700 | 27142782450 | 38100 | 38150 | 38150 | 38100 | 85 |
| 438 | 20230901 | 120600 | 27139541200 | 38150 | 38150 | 38150 | 38150 | 21 |
| 439 | 20230901 | 120500 | 27138740050 | 38150 | 38150 | 38150 | 38150 | 98 |
| 440 | 20230901 | 120400 | 27135001350 | 38200 | 38100 | 38200 | 38100 | 111 |
| 441 | 20230901 | 120300 | 27130768150 | 38100 | 38100 | 38150 | 38100 | 76 |
| 442 | 20230901 | 120200 | 27127872500 | 38100 | 38200 | 38200 | 38100 | 126 |
| 443 | 20230901 | 120100 | 27123065600 | 38250 | 38200 | 38250 | 38200 | 246 |
| 444 | 20230901 | 120000 | 27113666850 | 38200 | 38150 | 38250 | 38150 | 125 |
| 445 | 20230901 | 115900 | 27108892000 | 38150 | 38150 | 38150 | 38150 | 134 |
| 446 | 20230901 | 115800 | 27103779900 | 38100 | 38250 | 38250 | 38100 | 486 |
| 447 | 20230901 | 115700 | 27085248650 | 38200 | 38150 | 38200 | 38150 | 41 |
| 448 | 20230901 | 115600 | 27083683600 | 38150 | 38150 | 38150 | 38100 | 463 |
| 449 | 20230901 | 115500 | 27066032100 | 38150 | 38250 | 38250 | 38150 | 59 |
| 450 | 20230901 | 115400 | 27063779800 | 38300 | 38300 | 38300 | 38150 | 227 |
| 451 | 20230901 | 115300 | 27055100600 | 38300 | 38100 | 38300 | 38100 | 706 |
| 452 | 20230901 | 115200 | 27028164200 | 38100 | 38150 | 38150 | 38100 | 306 |
| 453 | 20230901 | 115100 | 27016492800 | 38150 | 38150 | 38150 | 38150 | 68 |
| 454 | 20230901 | 115000 | 27013898600 | 38150 | 38150 | 38150 | 38150 | 105 |
| 455 | 20230901 | 114900 | 27009892850 | 38150 | 38150 | 38150 | 38100 | 130 |
| 456 | 20230901 | 114800 | 27004937550 | 38100 | 38100 | 38150 | 38100 | 439 |
| 457 | 20230901 | 114700 | 26988208000 | 38150 | 38150 | 38150 | 38100 | 796 |
| 458 | 20230901 | 114600 | 26957859850 | 38150 | 38100 | 38250 | 38100 | 474 |
| 459 | 20230901 | 114500 | 26939789000 | 38100 | 38100 | 38100 | 38100 | 211 |
| 460 | 20230901 | 114400 | 26931749900 | 38100 | 38100 | 38250 | 38100 | 197 |
| 461 | 20230901 | 114300 | 26924237350 | 38150 | 38200 | 38250 | 38150 | 128 |
| 462 | 20230901 | 114200 | 26919347350 | 38250 | 38200 | 38250 | 38200 | 53 |
| 463 | 20230901 | 114100 | 26917321150 | 38200 | 38150 | 38200 | 38100 | 118 |
| 464 | 20230901 | 114000 | 26912819200 | 38150 | 38200 | 38250 | 38150 | 428 |
| 465 | 20230901 | 113900 | 26896486200 | 38200 | 38200 | 38250 | 38150 | 400 |
| 466 | 20230901 | 113800 | 26881204750 | 38200 | 38150 | 38200 | 38100 | 293 |
| 467 | 20230901 | 113700 | 26870025350 | 38150 | 38100 | 38150 | 38100 | 107 |
| 468 | 20230901 | 113600 | 26865947650 | 38100 | 38100 | 38100 | 38100 | 22 |
| 469 | 20230901 | 113500 | 26865109450 | 38100 | 38100 | 38100 | 38050 | 177 |
| 470 | 20230901 | 113400 | 26858374050 | 38100 | 38150 | 38200 | 38100 | 231 |
| 471 | 20230901 | 113300 | 26849568000 | 38150 | 38150 | 38200 | 38150 | 77 |
| 472 | 20230901 | 113200 | 26846628850 | 38150 | 38150 | 38150 | 38100 | 206 |
| 473 | 20230901 | 113100 | 26838770150 | 38150 | 38150 | 38150 | 38150 | 124 |
| 474 | 20230901 | 113000 | 26834039550 | 38150 | 38150 | 38150 | 38150 | 256 |
| 475 | 20230901 | 112900 | 26824273150 | 38100 | 38150 | 38150 | 38100 | 211 |
| 476 | 20230901 | 112800 | 26816233400 | 38100 | 38200 | 38200 | 38100 | 262 |
| 477 | 20230901 | 112700 | 26806225750 | 38200 | 38150 | 38200 | 38100 | 391 |
| 478 | 20230901 | 112600 | 26791314000 | 38150 | 38200 | 38200 | 38150 | 198 |
| 479 | 20230901 | 112500 | 26783757350 | 38200 | 38250 | 38250 | 38200 | 138 |
| 480 | 20230901 | 112400 | 26778485150 | 38250 | 38100 | 38250 | 38100 | 289 |
| 481 | 20230901 | 112300 | 26767450250 | 38100 | 38200 | 38200 | 38100 | 51 |
| 482 | 20230901 | 112200 | 26765505200 | 38200 | 38200 | 38200 | 38200 | 7 |
| 483 | 20230901 | 112100 | 26765237800 | 38250 | 38200 | 38250 | 38200 | 295 |
| 484 | 20230901 | 112000 | 26753963500 | 38200 | 38250 | 38250 | 38200 | 554 |
| 485 | 20230901 | 111900 | 26732798500 | 38200 | 38100 | 38200 | 38100 | 324 |
| 486 | 20230901 | 111800 | 26720431700 | 38050 | 38000 | 38050 | 37950 | 202 |
| 487 | 20230901 | 111700 | 26712759050 | 38000 | 37950 | 38000 | 37950 | 134 |
| 488 | 20230901 | 111600 | 26707669700 | 37950 | 38000 | 38000 | 37950 | 272 |
| 489 | 20230901 | 111500 | 26697344700 | 38000 | 37950 | 38000 | 37950 | 217 |
| 490 | 20230901 | 111400 | 26689106950 | 37950 | 37950 | 37950 | 37950 | 42 |
| 491 | 20230901 | 111300 | 26687513050 | 37950 | 38000 | 38000 | 37950 | 369 |
| 492 | 20230901 | 111200 | 26673499050 | 38000 | 38050 | 38100 | 38000 | 96 |
| 493 | 20230901 | 111100 | 26669845500 | 37850 | 37800 | 38250 | 37700 | 3405 |
| 494 | 20230901 | 111000 | 26541161550 | 37850 | 38150 | 38150 | 37800 | 3710 |
| 495 | 20230901 | 110900 | 26400495000 | 38150 | 38200 | 38200 | 38100 | 579 |
| 496 | 20230901 | 110800 | 26378395050 | 38200 | 38200 | 38250 | 38200 | 298 |
| 497 | 20230901 | 110700 | 26367010950 | 38300 | 38200 | 38300 | 38200 | 156 |
| 498 | 20230901 | 110600 | 26361041750 | 38200 | 38200 | 38350 | 38200 | 799 |
| 499 | 20230901 | 110500 | 26330464850 | 38200 | 38200 | 38200 | 38200 | 308 |
| 500 | 20230901 | 110400 | 26318699250 | 38200 | 38100 | 38200 | 38100 | 638 |
| 501 | 20230901 | 110300 | 26294365600 | 38100 | 38150 | 38150 | 38100 | 196 |
| 502 | 20230901 | 110200 | 26286897950 | 38100 | 38150 | 38150 | 38100 | 182 |
| 503 | 20230901 | 110100 | 26279958500 | 38150 | 38000 | 38150 | 37950 | 2640 |
| 504 | 20230901 | 110000 | 26179614350 | 38000 | 38100 | 38100 | 38000 | 1515 |
| 505 | 20230901 | 105900 | 26121911450 | 38100 | 38100 | 38200 | 38050 | 1951 |
| 506 | 20230901 | 105800 | 26047635250 | 38100 | 38350 | 38350 | 38100 | 4480 |
| 507 | 20230901 | 105700 | 25876457900 | 38350 | 38300 | 38400 | 38300 | 313 |
| 508 | 20230901 | 105600 | 25864461050 | 38300 | 38300 | 38350 | 38250 | 938 |
| 509 | 20230901 | 105500 | 25828551650 | 38300 | 38400 | 38400 | 38300 | 1067 |
| 510 | 20230901 | 105400 | 25787663700 | 38350 | 38500 | 38500 | 38350 | 2123 |
| 511 | 20230901 | 105300 | 25706125100 | 38500 | 38650 | 38650 | 38500 | 340 |
| 512 | 20230901 | 105200 | 25693019350 | 38500 | 38550 | 38650 | 38500 | 738 |
| 513 | 20230901 | 105100 | 25664602150 | 38700 | 38450 | 38750 | 38450 | 548 |
| 514 | 20230901 | 105000 | 25643473300 | 38450 | 38900 | 38900 | 38450 | 3226 |
| 515 | 20230901 | 104900 | 25518926250 | 38900 | 38750 | 38900 | 38750 | 171 |
| 516 | 20230901 | 104800 | 25512297600 | 38750 | 38800 | 38800 | 38750 | 65 |
| 517 | 20230901 | 104700 | 25509778350 | 38700 | 38700 | 38800 | 38700 | 779 |
| 518 | 20230901 | 104600 | 25479630750 | 38700 | 39000 | 39000 | 38700 | 1332 |
| 519 | 20230901 | 104500 | 25427928000 | 38950 | 39000 | 39000 | 38900 | 561 |
| 520 | 20230901 | 104400 | 25406069500 | 38950 | 38900 | 39000 | 38900 | 833 |
| 521 | 20230901 | 104300 | 25373662750 | 38900 | 39150 | 39150 | 38900 | 565 |
| 522 | 20230901 | 104200 | 25351607600 | 39100 | 39100 | 39150 | 38950 | 961 |
| 523 | 20230901 | 104100 | 25314041200 | 39100 | 39100 | 39100 | 38950 | 876 |
| 524 | 20230901 | 104000 | 25279819150 | 39100 | 39000 | 39100 | 39000 | 1501 |
| 525 | 20230901 | 103900 | 25221176250 | 39050 | 39100 | 39150 | 39050 | 410 |
| 526 | 20230901 | 103800 | 25205159350 | 39150 | 38900 | 39150 | 38900 | 1001 |
| 527 | 20230901 | 103700 | 25166098150 | 38900 | 38850 | 38900 | 38750 | 1151 |
| 528 | 20230901 | 103600 | 25121392400 | 38850 | 38900 | 38950 | 38850 | 1157 |
| 529 | 20230901 | 103500 | 25076366750 | 38900 | 38800 | 38900 | 38800 | 938 |
| 530 | 20230901 | 103400 | 25039928850 | 38750 | 38750 | 38800 | 38750 | 23 |
| 531 | 20230901 | 103300 | 25039036950 | 38700 | 38750 | 38750 | 38700 | 211 |
| 532 | 20230901 | 103200 | 25030871200 | 38700 | 38750 | 38800 | 38700 | 164 |
| 533 | 20230901 | 103100 | 25024518000 | 38900 | 38800 | 38900 | 38500 | 645 |
| 534 | 20230901 | 103000 | 24999578700 | 38800 | 38450 | 38800 | 38450 | 697 |
| 535 | 20230901 | 102900 | 24972623950 | 38450 | 38800 | 38800 | 38450 | 1514 |
| 536 | 20230901 | 102800 | 24914209350 | 38700 | 38750 | 38750 | 38700 | 217 |
| 537 | 20230901 | 102700 | 24905801800 | 38750 | 38950 | 38950 | 38750 | 913 |
| 538 | 20230901 | 102600 | 24870346300 | 38950 | 39100 | 39100 | 38900 | 1386 |
| 539 | 20230901 | 102500 | 24816282550 | 39100 | 39000 | 39100 | 39000 | 380 |
| 540 | 20230901 | 102400 | 24801447950 | 39000 | 39050 | 39100 | 39000 | 485 |
| 541 | 20230901 | 102300 | 24782509300 | 39050 | 39000 | 39050 | 38900 | 128 |
| 542 | 20230901 | 102200 | 24777514150 | 38900 | 38900 | 39100 | 38900 | 418 |
| 543 | 20230901 | 102100 | 24761247150 | 39100 | 38900 | 39150 | 38850 | 708 |
| 544 | 20230901 | 102000 | 24733656750 | 38900 | 38800 | 38900 | 38800 | 1070 |
| 545 | 20230901 | 101900 | 24692094850 | 38800 | 38800 | 38950 | 38800 | 467 |
| 546 | 20230901 | 101800 | 24673974250 | 38800 | 39000 | 39050 | 38800 | 1508 |
| 547 | 20230901 | 101700 | 24615318300 | 39050 | 39250 | 39250 | 39000 | 168 |
| 548 | 20230901 | 101600 | 24608745850 | 39250 | 38900 | 39250 | 38800 | 5223 |
| 549 | 20230901 | 101500 | 24404411150 | 39000 | 39200 | 39200 | 38800 | 2483 |
| 550 | 20230901 | 101400 | 24307666150 | 39150 | 38950 | 39150 | 38900 | 1955 |
| 551 | 20230901 | 101300 | 24231448750 | 39000 | 38850 | 39050 | 38850 | 2349 |
| 552 | 20230901 | 101200 | 24139958700 | 38850 | 38550 | 38900 | 38550 | 1886 |
| 553 | 20230901 | 101100 | 24066828500 | 38550 | 38450 | 38550 | 38400 | 1034 |
| 554 | 20230901 | 101000 | 24027058400 | 38450 | 38300 | 38450 | 38300 | 1253 |
| 555 | 20230901 | 100900 | 23978990850 | 38300 | 38400 | 38450 | 38300 | 1675 |
| 556 | 20230901 | 100800 | 23914728100 | 38450 | 38400 | 38550 | 38400 | 648 |
| 557 | 20230901 | 100700 | 23889809450 | 38550 | 38750 | 38750 | 38350 | 1727 |
| 558 | 20230901 | 100600 | 23823296850 | 38750 | 38400 | 38800 | 38400 | 1804 |
| 559 | 20230901 | 100500 | 23753654650 | 38400 | 38400 | 38500 | 38250 | 1398 |
| 560 | 20230901 | 100400 | 23700033750 | 38250 | 38450 | 38450 | 38200 | 5901 |
| 561 | 20230901 | 100300 | 23473867200 | 38450 | 38600 | 38700 | 38450 | 3976 |
| 562 | 20230901 | 100200 | 23320651350 | 38700 | 38750 | 38750 | 38600 | 1960 |
| 563 | 20230901 | 100100 | 23244870300 | 38750 | 38850 | 38850 | 38700 | 1446 |
| 564 | 20230901 | 100000 | 23188763900 | 38750 | 38800 | 38850 | 38650 | 907 |
| 565 | 20230901 | 095900 | 23153623400 | 38700 | 38650 | 38900 | 38600 | 2514 |
| 566 | 20230901 | 095800 | 23056191950 | 38650 | 38850 | 38850 | 38600 | 3426 |
| 567 | 20230901 | 095700 | 22923726950 | 38750 | 38700 | 38900 | 38700 | 2766 |
| 568 | 20230901 | 095600 | 22816457600 | 38800 | 38650 | 38850 | 38600 | 1936 |
| 569 | 20230901 | 095500 | 22741508600 | 38650 | 38700 | 38800 | 38600 | 1593 |
| 570 | 20230901 | 095400 | 22679919200 | 38600 | 38700 | 38750 | 38500 | 5990 |
| 571 | 20230901 | 095300 | 22448776200 | 38750 | 38900 | 38950 | 38650 | 7588 |
| 572 | 20230901 | 095200 | 22154640350 | 38900 | 39100 | 39100 | 38900 | 5402 |
| 573 | 20230901 | 095100 | 21943985150 | 39100 | 39000 | 39350 | 38900 | 5021 |
| 574 | 20230901 | 095000 | 21748055500 | 39050 | 39400 | 39450 | 39000 | 7352 |
| 575 | 20230901 | 094900 | 21460117500 | 39400 | 39600 | 39700 | 39350 | 2338 |
| 576 | 20230901 | 094800 | 21367598700 | 39650 | 39450 | 39650 | 39300 | 5837 |
| 577 | 20230901 | 094700 | 21137612300 | 39450 | 39100 | 39500 | 39100 | 3387 |
| 578 | 20230901 | 094600 | 21004432350 | 39150 | 39350 | 39350 | 39050 | 7525 |
| 579 | 20230901 | 094500 | 20709944650 | 39350 | 39750 | 39750 | 39150 | 11477 |
| 580 | 20230901 | 094400 | 20257641400 | 39750 | 39950 | 39950 | 39650 | 5712 |
| 581 | 20230901 | 094300 | 20030417200 | 39950 | 39750 | 39950 | 39700 | 5409 |
| 582 | 20230901 | 094200 | 19815066250 | 39750 | 39600 | 39850 | 39550 | 5646 |
| 583 | 20230901 | 094100 | 19590635200 | 39550 | 40100 | 40150 | 39300 | 20138 |
| 584 | 20230901 | 094000 | 18792878500 | 40100 | 40350 | 40350 | 40000 | 6233 |
| 585 | 20230901 | 093900 | 18542824300 | 40200 | 40400 | 40550 | 40200 | 7378 |
| 586 | 20230901 | 093800 | 18245252750 | 40400 | 40300 | 40650 | 40150 | 9744 |
| 587 | 20230901 | 093700 | 17852852200 | 40300 | 40800 | 40800 | 40300 | 8854 |
| 588 | 20230901 | 093600 | 17493939950 | 40750 | 40400 | 40800 | 40200 | 11090 |
| 589 | 20230901 | 093500 | 17045053900 | 40350 | 40450 | 40600 | 40300 | 10084 |
| 590 | 20230901 | 093400 | 16637451500 | 40450 | 40800 | 40800 | 40200 | 16058 |
| 591 | 20230901 | 093300 | 15987166500 | 40800 | 40750 | 40950 | 40600 | 19938 |
| 592 | 20230901 | 093200 | 15173954250 | 40650 | 40300 | 40950 | 40200 | 27273 |
| 593 | 20230901 | 093100 | 14062816900 | 40300 | 40150 | 40350 | 40100 | 6540 |
| 594 | 20230901 | 093000 | 13799837850 | 40150 | 40050 | 40700 | 40000 | 15155 |
| 595 | 20230901 | 092900 | 13187610750 | 40100 | 40550 | 40550 | 39550 | 24689 |
| 596 | 20230901 | 092800 | 12200967900 | 40200 | 40550 | 40950 | 40200 | 31277 |
| 597 | 20230901 | 092700 | 10928117750 | 40550 | 40350 | 40750 | 40150 | 27050 |
| 598 | 20230901 | 092600 | 9834415600 | 40200 | 39400 | 40900 | 39300 | 43852 |
| 599 | 20230901 | 092500 | 8064306900 | 39500 | 39900 | 40000 | 39150 | 28991 |
| 600 | 20230901 | 092400 | 6912215600 | 39950 | 39150 | 40000 | 39150 | 29119 |
| 601 | 20230901 | 092300 | 5757165350 | 39150 | 38750 | 39200 | 38700 | 11186 |
| 602 | 20230901 | 092200 | 5321039900 | 38750 | 39300 | 39700 | 38750 | 21348 |
| 603 | 20230901 | 092100 | 4483728800 | 39250 | 39000 | 39500 | 38850 | 26818 |
| 604 | 20230901 | 092000 | 3433395050 | 39000 | 38100 | 39000 | 38100 | 14417 |
| 605 | 20230901 | 091900 | 2876312600 | 38300 | 38350 | 38350 | 37850 | 3300 |
| 606 | 20230901 | 091800 | 2750556900 | 38350 | 38050 | 38400 | 38050 | 2449 |
| 607 | 20230901 | 091700 | 2656901700 | 38100 | 37900 | 38350 | 37800 | 5750 |
| 608 | 20230901 | 091600 | 2438447200 | 37850 | 38400 | 38500 | 37850 | 8448 |
| 609 | 20230901 | 091500 | 2115987550 | 38400 | 38450 | 38550 | 38150 | 4400 |
| 610 | 20230901 | 091400 | 1947362850 | 38450 | 38400 | 38550 | 38200 | 3535 |
| 611 | 20230901 | 091300 | 1811503000 | 38200 | 38400 | 38550 | 38150 | 5672 |
| 612 | 20230901 | 091200 | 1593558500 | 38400 | 38300 | 38450 | 38150 | 4324 |
| 613 | 20230901 | 091100 | 1427683200 | 38300 | 38200 | 38300 | 38000 | 3561 |
| 614 | 20230901 | 091000 | 1291510600 | 38150 | 37800 | 38300 | 37750 | 7027 |
| 615 | 20230901 | 090900 | 1023395950 | 37750 | 37800 | 37900 | 37700 | 1822 |
| 616 | 20230901 | 090800 | 954577200 | 37800 | 38000 | 38100 | 37800 | 2918 |
| 617 | 20230901 | 090700 | 843825300 | 38000 | 38100 | 38100 | 37900 | 2218 |
| 618 | 20230901 | 090600 | 759493050 | 38050 | 37900 | 38100 | 37850 | 6023 |
| 619 | 20230901 | 090500 | 530666350 | 37900 | 37900 | 37950 | 37850 | 1561 |
| 620 | 20230901 | 090400 | 471510900 | 37900 | 37800 | 37900 | 37700 | 2902 |
| 621 | 20230901 | 090300 | 361666050 | 37800 | 37550 | 37850 | 37550 | 3792 |
| 622 | 20230901 | 090200 | 218565800 | 37500 | 37450 | 37600 | 37300 | 1424 |
| 623 | 20230901 | 090100 | 165169800 | 37300 | 37550 | 37550 | 37300 | 826 |
| 624 | 20230901 | 090000 | 134278100 | 37600 | 37500 | 37600 | 37300 | 3560 |