31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 183200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 3 | 20230901 | 183100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20230901 | 183000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20230901 | 182900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20230901 | 182800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20230901 | 182700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20230901 | 182600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20230901 | 182500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20230901 | 182400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20230901 | 182300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20230901 | 182200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20230901 | 182100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20230901 | 182000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20230901 | 181900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20230901 | 181800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20230901 | 181700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20230901 | 181600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20230901 | 181500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20230901 | 181400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20230901 | 181300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20230901 | 181200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20230901 | 181100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20230901 | 181000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20230901 | 180900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20230901 | 180800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20230901 | 180700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20230901 | 180600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20230901 | 180500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20230901 | 180400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20230901 | 180300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20230901 | 180200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 33 | 20230901 | 180100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20230901 | 180000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20230901 | 175900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20230901 | 175800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20230901 | 175700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20230901 | 175600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20230901 | 175500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20230901 | 175400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20230901 | 175300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20230901 | 175200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20230901 | 175100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20230901 | 175000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20230901 | 174900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20230901 | 174800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20230901 | 174700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20230901 | 174600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20230901 | 174500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20230901 | 174400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20230901 | 174300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20230901 | 174200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20230901 | 174100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20230901 | 174000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20230901 | 173900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20230901 | 173800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20230901 | 173700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20230901 | 173600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20230901 | 173500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20230901 | 173400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20230901 | 173300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20230901 | 173200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 63 | 20230901 | 173100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20230901 | 173000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20230901 | 172900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20230901 | 172800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20230901 | 172700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20230901 | 172600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20230901 | 172500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20230901 | 172400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20230901 | 172300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20230901 | 172200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20230901 | 172100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20230901 | 172000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20230901 | 171900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20230901 | 171800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20230901 | 171700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20230901 | 171600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20230901 | 171500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20230901 | 171400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20230901 | 171300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20230901 | 171200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20230901 | 171100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20230901 | 171000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20230901 | 170900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20230901 | 170800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20230901 | 170700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20230901 | 170600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20230901 | 170500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20230901 | 170400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20230901 | 170300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20230901 | 170200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 93 | 20230901 | 170100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20230901 | 170000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20230901 | 165900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20230901 | 165800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20230901 | 165700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20230901 | 165600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20230901 | 165500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20230901 | 165400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20230901 | 165300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20230901 | 165200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20230901 | 165100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20230901 | 165000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20230901 | 164900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20230901 | 164800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20230901 | 164700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20230901 | 164600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20230901 | 164500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20230901 | 164400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20230901 | 164300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20230901 | 164200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20230901 | 164100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20230901 | 164000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20230901 | 163900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20230901 | 163800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20230901 | 163700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20230901 | 163600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20230901 | 163500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20230901 | 163400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20230901 | 163300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20230901 | 163200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 123 | 20230901 | 163100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20230901 | 163000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20230901 | 162900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20230901 | 162800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20230901 | 162700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20230901 | 162600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20230901 | 162500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20230901 | 162400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20230901 | 162300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20230901 | 162200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20230901 | 162100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20230901 | 162000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20230901 | 161900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20230901 | 161800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20230901 | 161700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20230901 | 161600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20230901 | 161500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20230901 | 161400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20230901 | 161300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20230901 | 161200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20230901 | 161100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20230901 | 161000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20230901 | 160900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20230901 | 160800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20230901 | 160700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20230901 | 160600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20230901 | 160500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20230901 | 160400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20230901 | 160300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20230901 | 160200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 153 | 20230901 | 160100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20230901 | 160000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20230901 | 155900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20230901 | 155800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20230901 | 155700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20230901 | 155600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20230901 | 155500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20230901 | 155400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20230901 | 155300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20230901 | 155200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20230901 | 155100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20230901 | 155000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20230901 | 154900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20230901 | 154800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20230901 | 154700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20230901 | 154600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20230901 | 154500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20230901 | 154400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20230901 | 154300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20230901 | 154200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20230901 | 154100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20230901 | 154000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20230901 | 153900 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20230901 | 153800 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20230901 | 153700 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20230901 | 153600 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20230901 | 153500 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20230901 | 153400 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20230901 | 153300 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20230901 | 153200 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 183 | 20230901 | 153100 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20230901 | 153000 | 27049612800 | 43650 | 43650 | 43650 | 43650 | 7462 |
| 185 | 20230901 | 152900 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230901 | 152800 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230901 | 152700 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230901 | 152600 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230901 | 152500 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230901 | 152400 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230901 | 152300 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230901 | 152200 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230901 | 152100 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230901 | 152000 | 26723896500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230901 | 151900 | 26723896500 | 43700 | 43750 | 43800 | 43550 | 4169 |
| 196 | 20230901 | 151800 | 26542038100 | 43700 | 43600 | 43700 | 43550 | 1209 |
| 197 | 20230901 | 151700 | 26489295650 | 43650 | 43600 | 43650 | 43600 | 1979 |
| 198 | 20230901 | 151600 | 26402984750 | 43650 | 43600 | 43700 | 43600 | 1692 |
| 199 | 20230901 | 151500 | 26329166150 | 43600 | 43650 | 43700 | 43600 | 3647 |
| 200 | 20230901 | 151400 | 26170065750 | 43650 | 43650 | 43750 | 43650 | 2885 |
| 201 | 20230901 | 151300 | 26044063550 | 43650 | 43750 | 43750 | 43650 | 1787 |
| 202 | 20230901 | 151200 | 25965945550 | 43750 | 43750 | 43750 | 43700 | 810 |
| 203 | 20230901 | 151100 | 25930531500 | 43750 | 43750 | 43750 | 43700 | 676 |
| 204 | 20230901 | 151000 | 25900984100 | 43700 | 43650 | 43750 | 43600 | 2132 |
| 205 | 20230901 | 150900 | 25807894550 | 43700 | 43650 | 43800 | 43600 | 1080 |
| 206 | 20230901 | 150800 | 25760763650 | 43600 | 43600 | 43700 | 43600 | 2071 |
| 207 | 20230901 | 150700 | 25670431700 | 43650 | 43750 | 43750 | 43650 | 1620 |
| 208 | 20230901 | 150600 | 25599637900 | 43750 | 43600 | 43750 | 43550 | 3174 |
| 209 | 20230901 | 150500 | 25461082800 | 43600 | 43600 | 43700 | 43500 | 3702 |
| 210 | 20230901 | 150400 | 25299788000 | 43550 | 43650 | 43650 | 43550 | 1883 |
| 211 | 20230901 | 150300 | 25217676450 | 43650 | 43700 | 43700 | 43550 | 5436 |
| 212 | 20230901 | 150200 | 24980755450 | 43650 | 43700 | 43700 | 43650 | 2176 |
| 213 | 20230901 | 150100 | 24885740450 | 43650 | 43700 | 43750 | 43650 | 1267 |
| 214 | 20230901 | 150000 | 24830411000 | 43700 | 43700 | 43800 | 43650 | 5586 |
| 215 | 20230901 | 145900 | 24586328250 | 43700 | 43750 | 43750 | 43700 | 3060 |
| 216 | 20230901 | 145800 | 24452564200 | 43800 | 43750 | 43800 | 43700 | 2536 |
| 217 | 20230901 | 145700 | 24341612750 | 43750 | 43700 | 43800 | 43700 | 2167 |
| 218 | 20230901 | 145600 | 24246824250 | 43750 | 43850 | 43850 | 43700 | 5830 |
| 219 | 20230901 | 145500 | 23991608350 | 43800 | 43900 | 43900 | 43800 | 5925 |
| 220 | 20230901 | 145400 | 23731899550 | 43900 | 44000 | 44000 | 43850 | 6375 |
| 221 | 20230901 | 145300 | 23451884100 | 44000 | 44000 | 44050 | 43950 | 802 |
| 222 | 20230901 | 145200 | 23416601750 | 44050 | 44000 | 44050 | 44000 | 504 |
| 223 | 20230901 | 145100 | 23394424100 | 44000 | 44050 | 44050 | 44000 | 1643 |
| 224 | 20230901 | 145000 | 23322131850 | 44000 | 44050 | 44050 | 44000 | 1775 |
| 225 | 20230901 | 144900 | 23244024300 | 44000 | 44000 | 44050 | 44000 | 541 |
| 226 | 20230901 | 144800 | 23220218200 | 44050 | 44000 | 44050 | 43950 | 1805 |
| 227 | 20230901 | 144700 | 23140809500 | 44050 | 44050 | 44050 | 44000 | 573 |
| 228 | 20230901 | 144600 | 23115589000 | 44050 | 44050 | 44050 | 44000 | 601 |
| 229 | 20230901 | 144500 | 23089138250 | 44050 | 44000 | 44050 | 43950 | 693 |
| 230 | 20230901 | 144400 | 23058650700 | 44000 | 44000 | 44050 | 43950 | 1097 |
| 231 | 20230901 | 144300 | 23010384450 | 44000 | 44050 | 44050 | 44000 | 1409 |
| 232 | 20230901 | 144200 | 22948385750 | 44050 | 44050 | 44100 | 44000 | 456 |
| 233 | 20230901 | 144100 | 22928300100 | 44050 | 44050 | 44050 | 44000 | 1075 |
| 234 | 20230901 | 144000 | 22880994450 | 44000 | 43950 | 44050 | 43950 | 910 |
| 235 | 20230901 | 143900 | 22840963750 | 44000 | 44000 | 44050 | 43950 | 388 |
| 236 | 20230901 | 143800 | 22823902150 | 43950 | 44050 | 44050 | 43950 | 2907 |
| 237 | 20230901 | 143700 | 22696039300 | 44000 | 44000 | 44050 | 44000 | 1547 |
| 238 | 20230901 | 143600 | 22627953100 | 44000 | 44050 | 44050 | 43950 | 4084 |
| 239 | 20230901 | 143500 | 22448256000 | 44150 | 44200 | 44200 | 44050 | 3102 |
| 240 | 20230901 | 143400 | 22311542850 | 44100 | 44100 | 44150 | 44100 | 531 |
| 241 | 20230901 | 143300 | 22288114350 | 44100 | 44200 | 44200 | 44100 | 331 |
| 242 | 20230901 | 143200 | 22273511950 | 44100 | 44150 | 44200 | 44100 | 720 |
| 243 | 20230901 | 143100 | 22241742700 | 44150 | 44200 | 44200 | 44100 | 476 |
| 244 | 20230901 | 143000 | 22220732300 | 44200 | 44250 | 44300 | 44200 | 1384 |
| 245 | 20230901 | 142900 | 22159505150 | 44300 | 44200 | 44300 | 44200 | 202 |
| 246 | 20230901 | 142800 | 22150563450 | 44250 | 44250 | 44300 | 44250 | 370 |
| 247 | 20230901 | 142700 | 22134190900 | 44250 | 44100 | 44300 | 44100 | 536 |
| 248 | 20230901 | 142600 | 22110513100 | 44100 | 44050 | 44150 | 44050 | 822 |
| 249 | 20230901 | 142500 | 22074261100 | 44100 | 44100 | 44100 | 44050 | 316 |
| 250 | 20230901 | 142400 | 22060328000 | 44100 | 44100 | 44150 | 44100 | 911 |
| 251 | 20230901 | 142300 | 22020152100 | 44100 | 44100 | 44100 | 44050 | 1072 |
| 252 | 20230901 | 142200 | 21972880250 | 44100 | 44100 | 44150 | 44000 | 1476 |
| 253 | 20230901 | 142100 | 21907819550 | 44150 | 44050 | 44150 | 44050 | 979 |
| 254 | 20230901 | 142000 | 21864674300 | 44050 | 44100 | 44150 | 44050 | 989 |
| 255 | 20230901 | 141900 | 21821056850 | 44100 | 43950 | 44100 | 43950 | 673 |
| 256 | 20230901 | 141800 | 21791437450 | 43950 | 44050 | 44050 | 43950 | 3850 |
| 257 | 20230901 | 141700 | 21622010050 | 44100 | 44100 | 44100 | 44050 | 798 |
| 258 | 20230901 | 141600 | 21586837750 | 44100 | 43950 | 44100 | 43950 | 727 |
| 259 | 20230901 | 141500 | 21554822800 | 44000 | 44000 | 44050 | 43950 | 1842 |
| 260 | 20230901 | 141400 | 21473773200 | 44000 | 44050 | 44100 | 44000 | 5874 |
| 261 | 20230901 | 141300 | 21215159350 | 44050 | 44150 | 44150 | 44050 | 3900 |
| 262 | 20230901 | 141200 | 21043281000 | 44100 | 44100 | 44150 | 44100 | 1483 |
| 263 | 20230901 | 141100 | 20977874400 | 44150 | 44350 | 44350 | 44150 | 4781 |
| 264 | 20230901 | 141000 | 20766420450 | 44300 | 44350 | 44350 | 44300 | 341 |
| 265 | 20230901 | 140900 | 20751311250 | 44350 | 44350 | 44400 | 44300 | 1097 |
| 266 | 20230901 | 140800 | 20702662500 | 44400 | 44400 | 44400 | 44350 | 212 |
| 267 | 20230901 | 140700 | 20693253000 | 44400 | 44450 | 44450 | 44400 | 383 |
| 268 | 20230901 | 140600 | 20676243200 | 44450 | 44400 | 44450 | 44400 | 652 |
| 269 | 20230901 | 140500 | 20647268500 | 44400 | 44350 | 44400 | 44350 | 292 |
| 270 | 20230901 | 140400 | 20634315050 | 44350 | 44350 | 44350 | 44300 | 269 |
| 271 | 20230901 | 140300 | 20622392550 | 44350 | 44300 | 44350 | 44300 | 311 |
| 272 | 20230901 | 140200 | 20608603850 | 44300 | 44300 | 44350 | 44300 | 212 |
| 273 | 20230901 | 140100 | 20599210000 | 44300 | 44350 | 44350 | 44300 | 78 |
| 274 | 20230901 | 140000 | 20595754350 | 44350 | 44300 | 44350 | 44250 | 457 |
| 275 | 20230901 | 135900 | 20575515150 | 44300 | 44250 | 44300 | 44250 | 628 |
| 276 | 20230901 | 135800 | 20547725500 | 44300 | 44250 | 44300 | 44250 | 1194 |
| 277 | 20230901 | 135700 | 20494884650 | 44250 | 44350 | 44350 | 44200 | 3235 |
| 278 | 20230901 | 135600 | 20351815750 | 44300 | 44300 | 44400 | 44250 | 1076 |
| 279 | 20230901 | 135500 | 20304153300 | 44400 | 44400 | 44450 | 44300 | 691 |
| 280 | 20230901 | 135400 | 20273512850 | 44400 | 44400 | 44400 | 44350 | 286 |
| 281 | 20230901 | 135300 | 20260821900 | 44400 | 44400 | 44400 | 44350 | 229 |
| 282 | 20230901 | 135200 | 20250662200 | 44400 | 44450 | 44450 | 44350 | 276 |
| 283 | 20230901 | 135100 | 20238408900 | 44450 | 44450 | 44450 | 44450 | 22 |
| 284 | 20230901 | 135000 | 20237431000 | 44450 | 44500 | 44500 | 44350 | 520 |
| 285 | 20230901 | 134900 | 20214337250 | 44500 | 44400 | 44500 | 44350 | 114 |
| 286 | 20230901 | 134800 | 20209274950 | 44400 | 44350 | 44500 | 44350 | 867 |
| 287 | 20230901 | 134700 | 20170780000 | 44350 | 44350 | 44400 | 44350 | 472 |
| 288 | 20230901 | 134600 | 20149846400 | 44400 | 44400 | 44400 | 44350 | 74 |
| 289 | 20230901 | 134500 | 20146563850 | 44350 | 44400 | 44400 | 44350 | 176 |
| 290 | 20230901 | 134400 | 20138753800 | 44350 | 44500 | 44500 | 44350 | 153 |
| 291 | 20230901 | 134300 | 20131967250 | 44350 | 44550 | 44550 | 44350 | 1004 |
| 292 | 20230901 | 134200 | 20087374100 | 44450 | 44400 | 44450 | 44350 | 560 |
| 293 | 20230901 | 134100 | 20062500750 | 44350 | 44300 | 44350 | 44250 | 711 |
| 294 | 20230901 | 134000 | 20030995050 | 44300 | 44300 | 44350 | 44300 | 225 |
| 295 | 20230901 | 133900 | 20021026900 | 44350 | 44300 | 44350 | 44300 | 591 |
| 296 | 20230901 | 133800 | 19994817150 | 44250 | 44350 | 44350 | 44250 | 457 |
| 297 | 20230901 | 133700 | 19974585750 | 44300 | 44300 | 44350 | 44300 | 1160 |
| 298 | 20230901 | 133600 | 19923195950 | 44300 | 44250 | 44350 | 44200 | 1347 |
| 299 | 20230901 | 133500 | 19863561250 | 44300 | 44250 | 44300 | 44250 | 649 |
| 300 | 20230901 | 133400 | 19834836850 | 44250 | 44350 | 44350 | 44000 | 10967 |
| 301 | 20230901 | 133300 | 19351357300 | 44400 | 44600 | 44600 | 44200 | 24243 |
| 302 | 20230901 | 133200 | 18275247600 | 44600 | 44600 | 44600 | 44550 | 68 |
| 303 | 20230901 | 133100 | 18272216450 | 44600 | 44550 | 44600 | 44550 | 547 |
| 304 | 20230901 | 133000 | 18247846600 | 44550 | 44550 | 44650 | 44550 | 2947 |
| 305 | 20230901 | 132900 | 18116462050 | 44550 | 44550 | 44600 | 44550 | 370 |
| 306 | 20230901 | 132800 | 18099967950 | 44550 | 44600 | 44650 | 44550 | 4094 |
| 307 | 20230901 | 132700 | 17917542300 | 44650 | 44550 | 44650 | 44550 | 2157 |
| 308 | 20230901 | 132600 | 17821279250 | 44600 | 44600 | 44600 | 44550 | 1589 |
| 309 | 20230901 | 132500 | 17750461950 | 44600 | 44600 | 44600 | 44550 | 46 |
| 310 | 20230901 | 132400 | 17748410800 | 44650 | 44600 | 44650 | 44600 | 662 |
| 311 | 20230901 | 132300 | 17718876100 | 44650 | 44600 | 44650 | 44600 | 282 |
| 312 | 20230901 | 132200 | 17706298600 | 44550 | 44550 | 44600 | 44550 | 1764 |
| 313 | 20230901 | 132100 | 17627698750 | 44550 | 44550 | 44600 | 44550 | 562 |
| 314 | 20230901 | 132000 | 17602656500 | 44550 | 44550 | 44600 | 44500 | 1614 |
| 315 | 20230901 | 131900 | 17530743300 | 44600 | 44550 | 44600 | 44500 | 1738 |
| 316 | 20230901 | 131800 | 17453324550 | 44500 | 44550 | 44600 | 44500 | 292 |
| 317 | 20230901 | 131700 | 17440316500 | 44550 | 44550 | 44550 | 44500 | 943 |
| 318 | 20230901 | 131600 | 17398306450 | 44600 | 44650 | 44650 | 44550 | 490 |
| 319 | 20230901 | 131500 | 17376446350 | 44600 | 44550 | 44650 | 44550 | 212 |
| 320 | 20230901 | 131400 | 17366994600 | 44600 | 44550 | 44600 | 44500 | 969 |
| 321 | 20230901 | 131300 | 17323852000 | 44550 | 44500 | 44550 | 44500 | 2506 |
| 322 | 20230901 | 131200 | 17212274850 | 44550 | 44600 | 44650 | 44500 | 6426 |
| 323 | 20230901 | 131100 | 16925982300 | 44600 | 44550 | 44600 | 44550 | 2320 |
| 324 | 20230901 | 131000 | 16822547300 | 44550 | 44600 | 44600 | 44550 | 1577 |
| 325 | 20230901 | 130900 | 16752279550 | 44600 | 44650 | 44650 | 44600 | 2791 |
| 326 | 20230901 | 130800 | 16627747350 | 44650 | 44600 | 44650 | 44600 | 253 |
| 327 | 20230901 | 130700 | 16616460750 | 44600 | 44600 | 44600 | 44550 | 1371 |
| 328 | 20230901 | 130600 | 16555314650 | 44600 | 44650 | 44650 | 44600 | 468 |
| 329 | 20230901 | 130500 | 16534432750 | 44650 | 44700 | 44750 | 44550 | 3113 |
| 330 | 20230901 | 130400 | 16395561250 | 44700 | 44700 | 44750 | 44650 | 1720 |
| 331 | 20230901 | 130300 | 16318740900 | 44700 | 44700 | 44750 | 44700 | 822 |
| 332 | 20230901 | 130200 | 16281996700 | 44750 | 44700 | 44750 | 44650 | 548 |
| 333 | 20230901 | 130100 | 16257515500 | 44700 | 44700 | 44700 | 44650 | 2373 |
| 334 | 20230901 | 130000 | 16151445550 | 44700 | 44800 | 44800 | 44700 | 1879 |
| 335 | 20230901 | 125900 | 16067363700 | 44750 | 44800 | 44800 | 44750 | 222 |
| 336 | 20230901 | 125800 | 16057418250 | 44800 | 44750 | 44800 | 44750 | 56 |
| 337 | 20230901 | 125700 | 16054911950 | 44800 | 44800 | 44800 | 44800 | 1076 |
| 338 | 20230901 | 125600 | 16006707150 | 44800 | 44850 | 44850 | 44800 | 245 |
| 339 | 20230901 | 125500 | 15995729400 | 44850 | 44800 | 44850 | 44800 | 129 |
| 340 | 20230901 | 125400 | 15989943800 | 44850 | 44850 | 44850 | 44800 | 427 |
| 341 | 20230901 | 125300 | 15970809650 | 44850 | 44750 | 44850 | 44700 | 2399 |
| 342 | 20230901 | 125200 | 15863483750 | 44750 | 44750 | 44750 | 44700 | 1283 |
| 343 | 20230901 | 125100 | 15806103200 | 44750 | 44800 | 44800 | 44750 | 715 |
| 344 | 20230901 | 125000 | 15774106350 | 44800 | 44800 | 44800 | 44750 | 104 |
| 345 | 20230901 | 124900 | 15769450500 | 44800 | 44750 | 44800 | 44750 | 76 |
| 346 | 20230901 | 124800 | 15766047350 | 44800 | 44750 | 44800 | 44700 | 657 |
| 347 | 20230901 | 124700 | 15736660000 | 44750 | 44800 | 44850 | 44750 | 2990 |
| 348 | 20230901 | 124600 | 15602810450 | 44850 | 44750 | 44850 | 44750 | 239 |
| 349 | 20230901 | 124500 | 15592105550 | 44800 | 44900 | 44900 | 44800 | 2016 |
| 350 | 20230901 | 124400 | 15501754100 | 44900 | 44850 | 44950 | 44850 | 1481 |
| 351 | 20230901 | 124300 | 15435230000 | 44850 | 44850 | 44850 | 44850 | 515 |
| 352 | 20230901 | 124200 | 15412132250 | 44850 | 44950 | 45000 | 44800 | 5388 |
| 353 | 20230901 | 124100 | 15170260700 | 45000 | 45000 | 45000 | 45000 | 30 |
| 354 | 20230901 | 124000 | 15168910700 | 45000 | 45050 | 45050 | 45000 | 94 |
| 355 | 20230901 | 123900 | 15164679200 | 44950 | 45000 | 45000 | 44950 | 29 |
| 356 | 20230901 | 123800 | 15163374350 | 44950 | 45000 | 45000 | 44950 | 75 |
| 357 | 20230901 | 123700 | 15159999650 | 45000 | 44950 | 45000 | 44850 | 1409 |
| 358 | 20230901 | 123600 | 15096728350 | 45000 | 44950 | 45000 | 44900 | 306 |
| 359 | 20230901 | 123500 | 15082970100 | 45000 | 45000 | 45000 | 44900 | 172 |
| 360 | 20230901 | 123400 | 15075237300 | 45000 | 44950 | 45000 | 44950 | 101 |
| 361 | 20230901 | 123300 | 15070696550 | 45000 | 44900 | 45000 | 44900 | 313 |
| 362 | 20230901 | 123200 | 15056627400 | 44900 | 44950 | 44950 | 44900 | 166 |
| 363 | 20230901 | 123100 | 15049168700 | 44950 | 44900 | 44950 | 44900 | 194 |
| 364 | 20230901 | 123000 | 15040458050 | 44900 | 44950 | 44950 | 44850 | 117 |
| 365 | 20230901 | 122900 | 15035209350 | 44850 | 44950 | 44950 | 44800 | 3183 |
| 366 | 20230901 | 122800 | 14892518050 | 44950 | 44950 | 44950 | 44950 | 43 |
| 367 | 20230901 | 122700 | 14890585200 | 44950 | 45000 | 45000 | 44900 | 1968 |
| 368 | 20230901 | 122600 | 14802111350 | 45000 | 45000 | 45050 | 44950 | 921 |
| 369 | 20230901 | 122500 | 14760702550 | 45050 | 45100 | 45100 | 45050 | 291 |
| 370 | 20230901 | 122400 | 14747588100 | 45150 | 45150 | 45150 | 45150 | 15 |
| 371 | 20230901 | 122300 | 14746910850 | 45050 | 45150 | 45150 | 45050 | 53 |
| 372 | 20230901 | 122200 | 14744522900 | 45150 | 45200 | 45200 | 45000 | 942 |
| 373 | 20230901 | 122100 | 14702089900 | 45200 | 45000 | 45200 | 44950 | 1522 |
| 374 | 20230901 | 122000 | 14633605450 | 45000 | 45000 | 45000 | 45000 | 110 |
| 375 | 20230901 | 121900 | 14628655450 | 45000 | 45000 | 45000 | 44950 | 713 |
| 376 | 20230901 | 121800 | 14596570950 | 45000 | 44950 | 45000 | 44900 | 832 |
| 377 | 20230901 | 121700 | 14559188850 | 44950 | 44950 | 44950 | 44950 | 16 |
| 378 | 20230901 | 121600 | 14558469650 | 44950 | 44950 | 44950 | 44950 | 12 |
| 379 | 20230901 | 121500 | 14557930250 | 44950 | 44900 | 44950 | 44900 | 412 |
| 380 | 20230901 | 121400 | 14539430850 | 44950 | 44950 | 44950 | 44900 | 832 |
| 381 | 20230901 | 121300 | 14502056050 | 44950 | 44950 | 45000 | 44950 | 153 |
| 382 | 20230901 | 121200 | 14495178600 | 44950 | 44850 | 45000 | 44850 | 116 |
| 383 | 20230901 | 121100 | 14489962200 | 44950 | 44850 | 44950 | 44800 | 625 |
| 384 | 20230901 | 121000 | 14461931150 | 44850 | 44850 | 44950 | 44800 | 46 |
| 385 | 20230901 | 120900 | 14459868100 | 44850 | 44900 | 44950 | 44800 | 1413 |
| 386 | 20230901 | 120800 | 14396523250 | 44950 | 44900 | 44950 | 44900 | 216 |
| 387 | 20230901 | 120700 | 14386821650 | 44900 | 44850 | 44900 | 44850 | 77 |
| 388 | 20230901 | 120600 | 14383365400 | 44900 | 44850 | 44900 | 44800 | 184 |
| 389 | 20230901 | 120500 | 14375116900 | 44850 | 44750 | 44850 | 44750 | 14 |
| 390 | 20230901 | 120400 | 14374489900 | 44800 | 44900 | 44900 | 44800 | 509 |
| 391 | 20230901 | 120300 | 14351643500 | 44900 | 44800 | 44900 | 44800 | 946 |
| 392 | 20230901 | 120200 | 14309220400 | 44800 | 44700 | 44800 | 44650 | 1771 |
| 393 | 20230901 | 120100 | 14230076900 | 44650 | 44800 | 44900 | 44650 | 4026 |
| 394 | 20230901 | 120000 | 14049982400 | 44800 | 44900 | 44900 | 44750 | 2347 |
| 395 | 20230901 | 115900 | 13944722900 | 44850 | 44950 | 44950 | 44800 | 6467 |
| 396 | 20230901 | 115800 | 13654611050 | 45000 | 44950 | 45000 | 44950 | 1329 |
| 397 | 20230901 | 115700 | 13594863700 | 45000 | 45050 | 45050 | 44950 | 10208 |
| 398 | 20230901 | 115600 | 13135345950 | 45100 | 45150 | 45150 | 45100 | 2761 |
| 399 | 20230901 | 115500 | 13010824250 | 45150 | 45150 | 45150 | 45100 | 335 |
| 400 | 20230901 | 115400 | 12995701500 | 45150 | 45150 | 45200 | 45150 | 1550 |
| 401 | 20230901 | 115300 | 12925718900 | 45150 | 45150 | 45150 | 45150 | 12 |
| 402 | 20230901 | 115200 | 12925177100 | 45150 | 45150 | 45200 | 45150 | 162 |
| 403 | 20230901 | 115100 | 12917862300 | 45150 | 45200 | 45200 | 45100 | 532 |
| 404 | 20230901 | 115000 | 12893841700 | 45150 | 45150 | 45200 | 45150 | 342 |
| 405 | 20230901 | 114900 | 12878399800 | 45150 | 45200 | 45200 | 45150 | 719 |
| 406 | 20230901 | 114800 | 12845929200 | 45200 | 45300 | 45300 | 45200 | 899 |
| 407 | 20230901 | 114700 | 12805293050 | 45250 | 45300 | 45300 | 45250 | 329 |
| 408 | 20230901 | 114600 | 12790404800 | 45300 | 45300 | 45300 | 45300 | 19 |
| 409 | 20230901 | 114500 | 12789544100 | 45250 | 45300 | 45300 | 45250 | 379 |
| 410 | 20230901 | 114400 | 12772375450 | 45300 | 45400 | 45400 | 45300 | 935 |
| 411 | 20230901 | 114300 | 12729992500 | 45400 | 45400 | 45400 | 45350 | 84 |
| 412 | 20230901 | 114200 | 12726181400 | 45350 | 45400 | 45400 | 45300 | 93 |
| 413 | 20230901 | 114100 | 12721966300 | 45400 | 45400 | 45400 | 45400 | 32 |
| 414 | 20230901 | 114000 | 12720513500 | 45300 | 45300 | 45350 | 45300 | 75 |
| 415 | 20230901 | 113900 | 12717114400 | 45300 | 45300 | 45350 | 45300 | 57 |
| 416 | 20230901 | 113800 | 12714532100 | 45300 | 45300 | 45350 | 45250 | 254 |
| 417 | 20230901 | 113700 | 12703026000 | 45250 | 45250 | 45250 | 45250 | 208 |
| 418 | 20230901 | 113600 | 12693614000 | 45250 | 45250 | 45250 | 45250 | 85 |
| 419 | 20230901 | 113500 | 12689767750 | 45300 | 45250 | 45300 | 45250 | 36 |
| 420 | 20230901 | 113400 | 12688138700 | 45250 | 45250 | 45250 | 45200 | 129 |
| 421 | 20230901 | 113300 | 12682301950 | 45250 | 45300 | 45300 | 45200 | 375 |
| 422 | 20230901 | 113200 | 12665348300 | 45250 | 45250 | 45250 | 45250 | 418 |
| 423 | 20230901 | 113100 | 12646433800 | 45250 | 45250 | 45250 | 45250 | 2 |
| 424 | 20230901 | 113000 | 12646343300 | 45200 | 45250 | 45250 | 45200 | 269 |
| 425 | 20230901 | 112900 | 12634183850 | 45250 | 45150 | 45250 | 45150 | 202 |
| 426 | 20230901 | 112800 | 12625063350 | 45150 | 45200 | 45200 | 45150 | 449 |
| 427 | 20230901 | 112700 | 12604771050 | 45300 | 45250 | 45300 | 45200 | 554 |
| 428 | 20230901 | 112600 | 12579712750 | 45250 | 45200 | 45300 | 45200 | 434 |
| 429 | 20230901 | 112500 | 12560071750 | 45250 | 45250 | 45250 | 45250 | 95 |
| 430 | 20230901 | 112400 | 12555773000 | 45200 | 45250 | 45250 | 45200 | 377 |
| 431 | 20230901 | 112300 | 12538732400 | 45250 | 45250 | 45250 | 45250 | 42 |
| 432 | 20230901 | 112200 | 12536831900 | 45100 | 45200 | 45300 | 45050 | 3642 |
| 433 | 20230901 | 112100 | 12372443100 | 45200 | 45150 | 45250 | 45100 | 1472 |
| 434 | 20230901 | 112000 | 12305986300 | 45100 | 45100 | 45250 | 45100 | 541 |
| 435 | 20230901 | 111900 | 12281569200 | 45250 | 45050 | 45250 | 45050 | 3801 |
| 436 | 20230901 | 111800 | 12110302450 | 45050 | 45050 | 45100 | 45050 | 3333 |
| 437 | 20230901 | 111700 | 11960130800 | 45100 | 45050 | 45100 | 45050 | 1688 |
| 438 | 20230901 | 111600 | 11884068950 | 45100 | 45200 | 45200 | 45050 | 4421 |
| 439 | 20230901 | 111500 | 11684565750 | 45250 | 45250 | 45300 | 45200 | 255 |
| 440 | 20230901 | 111400 | 11673038800 | 45200 | 45250 | 45250 | 45200 | 1479 |
| 441 | 20230901 | 111300 | 11606174050 | 45200 | 45250 | 45250 | 45200 | 546 |
| 442 | 20230901 | 111200 | 11581482550 | 45250 | 45250 | 45250 | 45200 | 615 |
| 443 | 20230901 | 111100 | 11553681750 | 45200 | 45300 | 45350 | 45200 | 4435 |
| 444 | 20230901 | 111000 | 11353076000 | 45300 | 45250 | 45300 | 45250 | 1282 |
| 445 | 20230901 | 110900 | 11295065000 | 45250 | 45350 | 45400 | 45250 | 5623 |
| 446 | 20230901 | 110800 | 11040201700 | 45400 | 45400 | 45500 | 45350 | 1771 |
| 447 | 20230901 | 110700 | 10959813700 | 45400 | 45450 | 45500 | 45400 | 183 |
| 448 | 20230901 | 110600 | 10951497300 | 45450 | 45450 | 45450 | 45400 | 402 |
| 449 | 20230901 | 110500 | 10933226450 | 45450 | 45500 | 45500 | 45450 | 376 |
| 450 | 20230901 | 110400 | 10916131600 | 45500 | 45450 | 45500 | 45450 | 418 |
| 451 | 20230901 | 110300 | 10897133400 | 45400 | 45450 | 45450 | 45400 | 128 |
| 452 | 20230901 | 110200 | 10891321200 | 45450 | 45400 | 45450 | 45400 | 305 |
| 453 | 20230901 | 110100 | 10877470000 | 45450 | 45350 | 45450 | 45300 | 1666 |
| 454 | 20230901 | 110000 | 10801891250 | 45350 | 45450 | 45450 | 45350 | 4016 |
| 455 | 20230901 | 105900 | 10619600800 | 45500 | 45500 | 45500 | 45500 | 868 |
| 456 | 20230901 | 105800 | 10580106800 | 45500 | 45600 | 45600 | 45400 | 2722 |
| 457 | 20230901 | 105700 | 10456380700 | 45650 | 45550 | 45650 | 45500 | 800 |
| 458 | 20230901 | 105600 | 10419947100 | 45550 | 45700 | 45750 | 45550 | 1169 |
| 459 | 20230901 | 105500 | 10366626850 | 45750 | 45650 | 45750 | 45650 | 460 |
| 460 | 20230901 | 105400 | 10345607600 | 45700 | 45650 | 45700 | 45650 | 350 |
| 461 | 20230901 | 105300 | 10329630050 | 45650 | 45650 | 45650 | 45600 | 35 |
| 462 | 20230901 | 105200 | 10328032800 | 45600 | 45600 | 45650 | 45600 | 1105 |
| 463 | 20230901 | 105100 | 10277644750 | 45600 | 45550 | 45600 | 45550 | 490 |
| 464 | 20230901 | 105000 | 10255319150 | 45650 | 45550 | 45650 | 45550 | 268 |
| 465 | 20230901 | 104900 | 10243103500 | 45650 | 45650 | 45650 | 45650 | 1 |
| 466 | 20230901 | 104800 | 10243057850 | 45600 | 45650 | 45650 | 45600 | 201 |
| 467 | 20230901 | 104700 | 10233885900 | 45600 | 45650 | 45650 | 45600 | 282 |
| 468 | 20230901 | 104600 | 10221026600 | 45650 | 45650 | 45650 | 45600 | 149 |
| 469 | 20230901 | 104500 | 10214230200 | 45600 | 45600 | 45700 | 45500 | 1544 |
| 470 | 20230901 | 104400 | 10143902600 | 45600 | 45550 | 45650 | 45550 | 369 |
| 471 | 20230901 | 104300 | 10127076950 | 45550 | 45600 | 45600 | 45550 | 567 |
| 472 | 20230901 | 104200 | 10101229150 | 45650 | 45700 | 45700 | 45600 | 259 |
| 473 | 20230901 | 104100 | 10089397600 | 45700 | 45600 | 45700 | 45600 | 161 |
| 474 | 20230901 | 104000 | 10082053900 | 45600 | 45650 | 45750 | 45600 | 609 |
| 475 | 20230901 | 103900 | 10054252900 | 45750 | 45650 | 45750 | 45600 | 220 |
| 476 | 20230901 | 103800 | 10044218250 | 45750 | 45600 | 45750 | 45550 | 326 |
| 477 | 20230901 | 103700 | 10029354750 | 45750 | 45750 | 45750 | 45550 | 36 |
| 478 | 20230901 | 103600 | 10027709350 | 45550 | 45500 | 45800 | 45500 | 1471 |
| 479 | 20230901 | 103500 | 9960569300 | 45500 | 45600 | 45600 | 45500 | 672 |
| 480 | 20230901 | 103400 | 9929956100 | 45600 | 45650 | 45700 | 45550 | 892 |
| 481 | 20230901 | 103300 | 9889271000 | 45650 | 45750 | 45800 | 45650 | 2053 |
| 482 | 20230901 | 103200 | 9795350200 | 45750 | 45750 | 45750 | 45650 | 155 |
| 483 | 20230901 | 103100 | 9788263700 | 45750 | 45750 | 45750 | 45700 | 251 |
| 484 | 20230901 | 103000 | 9776781500 | 45750 | 45700 | 45750 | 45700 | 564 |
| 485 | 20230901 | 102900 | 9751004000 | 45700 | 45650 | 45700 | 45650 | 1041 |
| 486 | 20230901 | 102800 | 9703447300 | 45650 | 45650 | 45650 | 45600 | 283 |
| 487 | 20230901 | 102700 | 9690541650 | 45600 | 45550 | 45650 | 45550 | 920 |
| 488 | 20230901 | 102600 | 9648597950 | 45550 | 45550 | 45550 | 45550 | 212 |
| 489 | 20230901 | 102500 | 9638941350 | 45550 | 45550 | 45600 | 45500 | 856 |
| 490 | 20230901 | 102400 | 9599951200 | 45550 | 45550 | 45600 | 45550 | 471 |
| 491 | 20230901 | 102300 | 9578487150 | 45550 | 45450 | 45550 | 45450 | 1464 |
| 492 | 20230901 | 102200 | 9511850100 | 45500 | 45400 | 45500 | 45400 | 61 |
| 493 | 20230901 | 102100 | 9509079500 | 45500 | 45450 | 45500 | 45400 | 516 |
| 494 | 20230901 | 102000 | 9485628200 | 45500 | 45550 | 45550 | 45500 | 457 |
| 495 | 20230901 | 101900 | 9464819300 | 45600 | 45650 | 45650 | 45550 | 641 |
| 496 | 20230901 | 101800 | 9435605500 | 45650 | 45650 | 45650 | 45600 | 978 |
| 497 | 20230901 | 101700 | 9390985000 | 45650 | 45600 | 45650 | 45600 | 765 |
| 498 | 20230901 | 101600 | 9356097400 | 45600 | 45650 | 45650 | 45600 | 286 |
| 499 | 20230901 | 101500 | 9343049900 | 45650 | 45600 | 45650 | 45550 | 351 |
| 500 | 20230901 | 101400 | 9327059750 | 45550 | 45600 | 45700 | 45550 | 510 |
| 501 | 20230901 | 101300 | 9303799250 | 45550 | 45300 | 45550 | 45300 | 4288 |
| 502 | 20230901 | 101200 | 9108981300 | 45250 | 45250 | 45300 | 45250 | 1601 |
| 503 | 20230901 | 101100 | 9036513550 | 45300 | 45400 | 45450 | 45250 | 2056 |
| 504 | 20230901 | 101000 | 8943424500 | 45400 | 45400 | 45400 | 45350 | 522 |
| 505 | 20230901 | 100900 | 8919735050 | 45450 | 45400 | 45450 | 45400 | 442 |
| 506 | 20230901 | 100800 | 8899662650 | 45400 | 45250 | 45400 | 45250 | 1261 |
| 507 | 20230901 | 100700 | 8842505250 | 45250 | 45250 | 45250 | 45200 | 1444 |
| 508 | 20230901 | 100600 | 8777167150 | 45250 | 45250 | 45300 | 45200 | 517 |
| 509 | 20230901 | 100500 | 8753764200 | 45250 | 45300 | 45350 | 45200 | 5066 |
| 510 | 20230901 | 100400 | 8524367250 | 45350 | 45400 | 45400 | 45300 | 3059 |
| 511 | 20230901 | 100300 | 8385626450 | 45400 | 45350 | 45450 | 45350 | 271 |
| 512 | 20230901 | 100200 | 8373326350 | 45400 | 45450 | 45450 | 45400 | 398 |
| 513 | 20230901 | 100100 | 8355255200 | 45450 | 45400 | 45450 | 45400 | 849 |
| 514 | 20230901 | 100000 | 8316708500 | 45450 | 45500 | 45500 | 45400 | 912 |
| 515 | 20230901 | 095900 | 8275284150 | 45500 | 45500 | 45500 | 45450 | 1184 |
| 516 | 20230901 | 095800 | 8221440100 | 45550 | 45450 | 45550 | 45450 | 1013 |
| 517 | 20230901 | 095700 | 8175365650 | 45500 | 45500 | 45500 | 45450 | 741 |
| 518 | 20230901 | 095600 | 8141682350 | 45500 | 45450 | 45500 | 45400 | 778 |
| 519 | 20230901 | 095500 | 8106339850 | 45450 | 45450 | 45450 | 45400 | 2425 |
| 520 | 20230901 | 095400 | 7996182300 | 45450 | 45500 | 45550 | 45400 | 3834 |
| 521 | 20230901 | 095300 | 7821888600 | 45550 | 45400 | 45550 | 45400 | 1281 |
| 522 | 20230901 | 095200 | 7763602600 | 45450 | 45500 | 45500 | 45350 | 7175 |
| 523 | 20230901 | 095100 | 7437653500 | 45500 | 45550 | 45600 | 45450 | 2960 |
| 524 | 20230901 | 095000 | 7302933050 | 45600 | 45550 | 45650 | 45550 | 1418 |
| 525 | 20230901 | 094900 | 7238304750 | 45600 | 45650 | 45750 | 45500 | 4380 |
| 526 | 20230901 | 094800 | 7038658900 | 45800 | 45950 | 45950 | 45650 | 51 |
| 527 | 20230901 | 094700 | 7036326500 | 45950 | 46000 | 46000 | 45550 | 6904 |
| 528 | 20230901 | 094600 | 6720849700 | 46000 | 45900 | 46000 | 45850 | 847 |
| 529 | 20230901 | 094500 | 6681935450 | 45900 | 45850 | 45900 | 45750 | 1884 |
| 530 | 20230901 | 094400 | 6595642150 | 45900 | 45850 | 45900 | 45800 | 1039 |
| 531 | 20230901 | 094300 | 6547973400 | 45750 | 45750 | 45800 | 45750 | 662 |
| 532 | 20230901 | 094200 | 6517661250 | 45750 | 45750 | 45800 | 45650 | 936 |
| 533 | 20230901 | 094100 | 6474874000 | 45750 | 45700 | 45750 | 45650 | 830 |
| 534 | 20230901 | 094000 | 6436917100 | 45700 | 45700 | 45750 | 45700 | 1853 |
| 535 | 20230901 | 093900 | 6352218150 | 45800 | 45700 | 45800 | 45700 | 461 |
| 536 | 20230901 | 093800 | 6331139900 | 45800 | 45750 | 45800 | 45650 | 699 |
| 537 | 20230901 | 093700 | 6299174750 | 45750 | 45700 | 45800 | 45650 | 537 |
| 538 | 20230901 | 093600 | 6274639950 | 45700 | 45850 | 45850 | 45650 | 1231 |
| 539 | 20230901 | 093500 | 6218313550 | 45850 | 45900 | 45900 | 45850 | 2531 |
| 540 | 20230901 | 093400 | 6102219400 | 45850 | 45850 | 46000 | 45850 | 1195 |
| 541 | 20230901 | 093300 | 6047328550 | 45800 | 45800 | 45900 | 45800 | 1176 |
| 542 | 20230901 | 093200 | 5993409550 | 45800 | 45750 | 45800 | 45700 | 871 |
| 543 | 20230901 | 093100 | 5953531150 | 45750 | 45700 | 45750 | 45600 | 1133 |
| 544 | 20230901 | 093000 | 5901769000 | 45650 | 45400 | 45700 | 45400 | 1790 |
| 545 | 20230901 | 092900 | 5820254350 | 45350 | 45600 | 45600 | 45350 | 8510 |
| 546 | 20230901 | 092800 | 5432892150 | 45600 | 45600 | 45650 | 45550 | 3938 |
| 547 | 20230901 | 092700 | 5253362600 | 45600 | 45750 | 45750 | 45550 | 5530 |
| 548 | 20230901 | 092600 | 5000893950 | 45800 | 45800 | 45800 | 45750 | 2448 |
| 549 | 20230901 | 092500 | 4888876150 | 45800 | 45850 | 45850 | 45750 | 4232 |
| 550 | 20230901 | 092400 | 4694986500 | 45800 | 45900 | 45900 | 45800 | 2099 |
| 551 | 20230901 | 092300 | 4598789700 | 45900 | 46000 | 46000 | 45850 | 3581 |
| 552 | 20230901 | 092200 | 4434321500 | 45950 | 46000 | 46100 | 45900 | 4821 |
| 553 | 20230901 | 092100 | 4212674950 | 46050 | 46200 | 46200 | 46050 | 6514 |
| 554 | 20230901 | 092000 | 3912456450 | 46200 | 46300 | 46400 | 46150 | 1789 |
| 555 | 20230901 | 091900 | 3829756300 | 46250 | 46250 | 46250 | 46150 | 1133 |
| 556 | 20230901 | 091800 | 3777404050 | 46200 | 46150 | 46250 | 46150 | 303 |
| 557 | 20230901 | 091700 | 3763413650 | 46150 | 46150 | 46150 | 46100 | 2527 |
| 558 | 20230901 | 091600 | 3646827850 | 46150 | 46250 | 46250 | 46150 | 2036 |
| 559 | 20230901 | 091500 | 3552798100 | 46200 | 46150 | 46250 | 46150 | 1761 |
| 560 | 20230901 | 091400 | 3471490850 | 46150 | 46300 | 46350 | 46150 | 2146 |
| 561 | 20230901 | 091300 | 3372270550 | 46300 | 46400 | 46400 | 46250 | 3456 |
| 562 | 20230901 | 091200 | 3212175850 | 46450 | 46500 | 46500 | 46300 | 698 |
| 563 | 20230901 | 091100 | 3179806350 | 46300 | 46200 | 46350 | 46200 | 1618 |
| 564 | 20230901 | 091000 | 3104959600 | 46200 | 46350 | 46350 | 46100 | 5699 |
| 565 | 20230901 | 090900 | 2841697200 | 46300 | 46900 | 46900 | 46300 | 11654 |
| 566 | 20230901 | 090800 | 2299272400 | 46900 | 46750 | 46950 | 46650 | 1775 |
| 567 | 20230901 | 090700 | 2216190100 | 46800 | 46800 | 46850 | 46550 | 4944 |
| 568 | 20230901 | 090600 | 1985350750 | 46800 | 46650 | 46800 | 46500 | 4940 |
| 569 | 20230901 | 090500 | 1755091150 | 46650 | 46500 | 46700 | 46450 | 2818 |
| 570 | 20230901 | 090400 | 1623944600 | 46500 | 46550 | 46650 | 46450 | 2592 |
| 571 | 20230901 | 090300 | 1503370500 | 46500 | 46700 | 46900 | 46500 | 3817 |
| 572 | 20230901 | 090200 | 1325252100 | 46600 | 46800 | 46800 | 46400 | 4824 |
| 573 | 20230901 | 090100 | 1100530600 | 46750 | 47450 | 47450 | 46750 | 9824 |
| 574 | 20230901 | 090000 | 638405150 | 47400 | 46950 | 47450 | 46900 | 13552 |