31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 3 | 20230905 | 183200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230905 | 183100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230905 | 183000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230905 | 182900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230905 | 182800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230905 | 182700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230905 | 182600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230905 | 182500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230905 | 182400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230905 | 182300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230905 | 182200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230905 | 182100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230905 | 182000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230905 | 181900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230905 | 181800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230905 | 181700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230905 | 181600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230905 | 181500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230905 | 181400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230905 | 181300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230905 | 181200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230905 | 181100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230905 | 181000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230905 | 180900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230905 | 180800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230905 | 180700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230905 | 180600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230905 | 180500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230905 | 180400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230905 | 180300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 33 | 20230905 | 180200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230905 | 180100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230905 | 180000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230905 | 175900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230905 | 175800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230905 | 175700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230905 | 175600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230905 | 175500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230905 | 175400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230905 | 175300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230905 | 175200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230905 | 175100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230905 | 175000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230905 | 174900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230905 | 174800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230905 | 174700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230905 | 174600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230905 | 174500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230905 | 174400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230905 | 174300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230905 | 174200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230905 | 174100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230905 | 174000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230905 | 173900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230905 | 173800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230905 | 173700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230905 | 173600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230905 | 173500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230905 | 173400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230905 | 173300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 63 | 20230905 | 173200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230905 | 173100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230905 | 173000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230905 | 172900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230905 | 172800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230905 | 172700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230905 | 172600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230905 | 172500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230905 | 172400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230905 | 172300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230905 | 172200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230905 | 172100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230905 | 172000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230905 | 171900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230905 | 171800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230905 | 171700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230905 | 171600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230905 | 171500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230905 | 171400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230905 | 171300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230905 | 171200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230905 | 171100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230905 | 171000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230905 | 170900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230905 | 170800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230905 | 170700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230905 | 170600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230905 | 170500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230905 | 170400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230905 | 170300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 93 | 20230905 | 170200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230905 | 170100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230905 | 170000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230905 | 165900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230905 | 165800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230905 | 165700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230905 | 165600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230905 | 165500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230905 | 165400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230905 | 165300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230905 | 165200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230905 | 165100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230905 | 165000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230905 | 164900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230905 | 164800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230905 | 164700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230905 | 164600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230905 | 164500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230905 | 164400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230905 | 164300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230905 | 164200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230905 | 164100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230905 | 164000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230905 | 163900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230905 | 163800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230905 | 163700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230905 | 163600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230905 | 163500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230905 | 163400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230905 | 163300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 123 | 20230905 | 163200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230905 | 163100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230905 | 163000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230905 | 162900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230905 | 162800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230905 | 162700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230905 | 162600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230905 | 162500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230905 | 162400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230905 | 162300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230905 | 162200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230905 | 162100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230905 | 162000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230905 | 161900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230905 | 161800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230905 | 161700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230905 | 161600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230905 | 161500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230905 | 161400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230905 | 161300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230905 | 161200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230905 | 161100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230905 | 161000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230905 | 160900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230905 | 160800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230905 | 160700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230905 | 160600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230905 | 160500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230905 | 160400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230905 | 160300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 153 | 20230905 | 160200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230905 | 160100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230905 | 160000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230905 | 155900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230905 | 155800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230905 | 155700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230905 | 155600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230905 | 155500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230905 | 155400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230905 | 155300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230905 | 155200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230905 | 155100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230905 | 155000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230905 | 154900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230905 | 154800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230905 | 154700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230905 | 154600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230905 | 154500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230905 | 154400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230905 | 154300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230905 | 154200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230905 | 154100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230905 | 154000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230905 | 153900 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230905 | 153800 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230905 | 153700 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230905 | 153600 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230905 | 153500 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230905 | 153400 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230905 | 153300 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 183 | 20230905 | 153200 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230905 | 153100 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230905 | 153000 | 6858079100 | 29700 | 29700 | 29700 | 29700 | 8789 |
| 186 | 20230905 | 152900 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230905 | 152800 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230905 | 152700 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230905 | 152600 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230905 | 152500 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230905 | 152400 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230905 | 152300 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230905 | 152200 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230905 | 152100 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230905 | 152000 | 6597045800 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20230905 | 151900 | 6597045800 | 29700 | 29700 | 29700 | 29650 | 2554 |
| 197 | 20230905 | 151800 | 6521314250 | 29700 | 29750 | 29750 | 29700 | 183 |
| 198 | 20230905 | 151700 | 6515877450 | 29750 | 29750 | 29750 | 29700 | 458 |
| 199 | 20230905 | 151600 | 6502266750 | 29750 | 29750 | 29750 | 29700 | 447 |
| 200 | 20230905 | 151500 | 6488981850 | 29700 | 29750 | 29750 | 29700 | 440 |
| 201 | 20230905 | 151400 | 6475900800 | 29750 | 29700 | 29800 | 29700 | 633 |
| 202 | 20230905 | 151300 | 6457084500 | 29800 | 29700 | 29800 | 29700 | 559 |
| 203 | 20230905 | 151200 | 6440454950 | 29700 | 29750 | 29800 | 29700 | 512 |
| 204 | 20230905 | 151100 | 6425231650 | 29750 | 29800 | 29800 | 29700 | 357 |
| 205 | 20230905 | 151000 | 6414612600 | 29800 | 29700 | 29800 | 29650 | 1264 |
| 206 | 20230905 | 150900 | 6377009950 | 29700 | 29700 | 29750 | 29650 | 332 |
| 207 | 20230905 | 150800 | 6367146900 | 29750 | 29650 | 29750 | 29650 | 553 |
| 208 | 20230905 | 150700 | 6350709400 | 29750 | 29700 | 29750 | 29650 | 542 |
| 209 | 20230905 | 150600 | 6334607200 | 29650 | 29750 | 29750 | 29650 | 467 |
| 210 | 20230905 | 150500 | 6320739500 | 29700 | 29700 | 29750 | 29700 | 377 |
| 211 | 20230905 | 150400 | 6309536150 | 29750 | 29700 | 29750 | 29650 | 407 |
| 212 | 20230905 | 150300 | 6297440750 | 29700 | 29700 | 29750 | 29700 | 759 |
| 213 | 20230905 | 150200 | 6274878800 | 29700 | 29750 | 29750 | 29700 | 484 |
| 214 | 20230905 | 150100 | 6260489550 | 29700 | 29700 | 29750 | 29650 | 1298 |
| 215 | 20230905 | 150000 | 6221947950 | 29700 | 29650 | 29700 | 29650 | 935 |
| 216 | 20230905 | 145900 | 6194211400 | 29650 | 29700 | 29700 | 29650 | 507 |
| 217 | 20230905 | 145800 | 6179164300 | 29700 | 29650 | 29700 | 29650 | 384 |
| 218 | 20230905 | 145700 | 6167770350 | 29650 | 29700 | 29700 | 29650 | 481 |
| 219 | 20230905 | 145600 | 6153495450 | 29700 | 29650 | 29700 | 29650 | 560 |
| 220 | 20230905 | 145500 | 6136882400 | 29650 | 29650 | 29700 | 29650 | 436 |
| 221 | 20230905 | 145400 | 6123943600 | 29650 | 29700 | 29700 | 29650 | 379 |
| 222 | 20230905 | 145300 | 6112699000 | 29650 | 29650 | 29700 | 29650 | 569 |
| 223 | 20230905 | 145200 | 6095819350 | 29700 | 29650 | 29700 | 29650 | 563 |
| 224 | 20230905 | 145100 | 6079110650 | 29700 | 29700 | 29700 | 29650 | 389 |
| 225 | 20230905 | 145000 | 6067567700 | 29700 | 29650 | 29700 | 29650 | 597 |
| 226 | 20230905 | 144900 | 6049857400 | 29650 | 29700 | 29750 | 29650 | 1526 |
| 227 | 20230905 | 144800 | 6004598550 | 29750 | 29700 | 29750 | 29650 | 569 |
| 228 | 20230905 | 144700 | 5987711800 | 29700 | 29700 | 29750 | 29650 | 493 |
| 229 | 20230905 | 144600 | 5973078700 | 29700 | 29700 | 29750 | 29650 | 549 |
| 230 | 20230905 | 144500 | 5956768900 | 29700 | 29650 | 29750 | 29650 | 1816 |
| 231 | 20230905 | 144400 | 5902816400 | 29750 | 29700 | 29750 | 29600 | 2128 |
| 232 | 20230905 | 144300 | 5839632150 | 29700 | 29650 | 29700 | 29650 | 709 |
| 233 | 20230905 | 144200 | 5818604600 | 29650 | 29650 | 29700 | 29650 | 742 |
| 234 | 20230905 | 144100 | 5796591650 | 29650 | 29650 | 29700 | 29650 | 556 |
| 235 | 20230905 | 144000 | 5780100600 | 29650 | 29650 | 29700 | 29650 | 684 |
| 236 | 20230905 | 143900 | 5759808100 | 29650 | 29700 | 29700 | 29650 | 559 |
| 237 | 20230905 | 143800 | 5743225400 | 29650 | 29650 | 29700 | 29650 | 745 |
| 238 | 20230905 | 143700 | 5721125750 | 29700 | 29650 | 29700 | 29650 | 544 |
| 239 | 20230905 | 143600 | 5704988100 | 29650 | 29650 | 29700 | 29650 | 686 |
| 240 | 20230905 | 143500 | 5684637400 | 29700 | 29650 | 29700 | 29650 | 813 |
| 241 | 20230905 | 143400 | 5660520600 | 29650 | 29750 | 29750 | 29650 | 554 |
| 242 | 20230905 | 143300 | 5644084250 | 29700 | 29700 | 29750 | 29700 | 909 |
| 243 | 20230905 | 143200 | 5617080000 | 29750 | 29700 | 29750 | 29650 | 871 |
| 244 | 20230905 | 143100 | 5591232950 | 29650 | 29650 | 29700 | 29650 | 978 |
| 245 | 20230905 | 143000 | 5562221750 | 29700 | 29650 | 29750 | 29600 | 1009 |
| 246 | 20230905 | 142900 | 5532287950 | 29650 | 29650 | 29650 | 29600 | 1029 |
| 247 | 20230905 | 142800 | 5501810750 | 29650 | 29650 | 29700 | 29600 | 972 |
| 248 | 20230905 | 142700 | 5473015300 | 29650 | 29700 | 29700 | 29600 | 1267 |
| 249 | 20230905 | 142600 | 5435446050 | 29650 | 29650 | 29700 | 29650 | 867 |
| 250 | 20230905 | 142500 | 5409731900 | 29650 | 29650 | 29700 | 29650 | 993 |
| 251 | 20230905 | 142400 | 5380277850 | 29700 | 29650 | 29700 | 29650 | 779 |
| 252 | 20230905 | 142300 | 5357173700 | 29700 | 29650 | 29700 | 29650 | 969 |
| 253 | 20230905 | 142200 | 5328431850 | 29700 | 29650 | 29700 | 29600 | 3196 |
| 254 | 20230905 | 142100 | 5233599550 | 29600 | 29650 | 29650 | 29600 | 1495 |
| 255 | 20230905 | 142000 | 5189319350 | 29650 | 29700 | 29700 | 29600 | 10108 |
| 256 | 20230905 | 141900 | 4889536600 | 29750 | 29700 | 29750 | 29700 | 902 |
| 257 | 20230905 | 141800 | 4862740200 | 29700 | 29750 | 29750 | 29700 | 849 |
| 258 | 20230905 | 141700 | 4837511150 | 29700 | 29750 | 29750 | 29700 | 1039 |
| 259 | 20230905 | 141600 | 4806635900 | 29700 | 29750 | 29750 | 29700 | 956 |
| 260 | 20230905 | 141500 | 4778233400 | 29750 | 29750 | 29750 | 29700 | 1199 |
| 261 | 20230905 | 141400 | 4742592250 | 29700 | 29700 | 29750 | 29700 | 747 |
| 262 | 20230905 | 141300 | 4720397900 | 29700 | 29700 | 29750 | 29700 | 804 |
| 263 | 20230905 | 141200 | 4696512500 | 29700 | 29750 | 29750 | 29700 | 744 |
| 264 | 20230905 | 141100 | 4674400050 | 29700 | 29750 | 29750 | 29700 | 710 |
| 265 | 20230905 | 141000 | 4653304500 | 29750 | 29750 | 29750 | 29700 | 731 |
| 266 | 20230905 | 140900 | 4631586800 | 29750 | 29700 | 29750 | 29700 | 661 |
| 267 | 20230905 | 140800 | 4611947650 | 29750 | 29800 | 29800 | 29700 | 2509 |
| 268 | 20230905 | 140700 | 4537296850 | 29800 | 29750 | 29800 | 29750 | 805 |
| 269 | 20230905 | 140600 | 4513336100 | 29750 | 29750 | 29800 | 29750 | 971 |
| 270 | 20230905 | 140500 | 4484430700 | 29800 | 29750 | 29800 | 29750 | 706 |
| 271 | 20230905 | 140400 | 4463417200 | 29750 | 29800 | 29800 | 29750 | 500 |
| 272 | 20230905 | 140300 | 4448527900 | 29750 | 29800 | 29800 | 29750 | 753 |
| 273 | 20230905 | 140200 | 4426108750 | 29750 | 29800 | 29800 | 29750 | 331 |
| 274 | 20230905 | 140100 | 4416255300 | 29800 | 29800 | 29800 | 29750 | 363 |
| 275 | 20230905 | 140000 | 4405448750 | 29750 | 29750 | 29800 | 29750 | 770 |
| 276 | 20230905 | 135900 | 4382528700 | 29750 | 29750 | 29800 | 29750 | 585 |
| 277 | 20230905 | 135800 | 4365115950 | 29800 | 29750 | 29800 | 29750 | 602 |
| 278 | 20230905 | 135700 | 4347199800 | 29750 | 29750 | 29800 | 29750 | 646 |
| 279 | 20230905 | 135600 | 4327970900 | 29750 | 29750 | 29800 | 29750 | 1943 |
| 280 | 20230905 | 135500 | 4270093000 | 29800 | 29750 | 29800 | 29750 | 586 |
| 281 | 20230905 | 135400 | 4252651450 | 29750 | 29800 | 29850 | 29750 | 2772 |
| 282 | 20230905 | 135300 | 4170042150 | 29800 | 29850 | 29850 | 29800 | 1452 |
| 283 | 20230905 | 135200 | 4126758750 | 29800 | 29800 | 29850 | 29800 | 271 |
| 284 | 20230905 | 135100 | 4118676700 | 29850 | 29800 | 29850 | 29800 | 334 |
| 285 | 20230905 | 135000 | 4108713100 | 29800 | 29850 | 29900 | 29800 | 866 |
| 286 | 20230905 | 134900 | 4082858150 | 29850 | 29850 | 29900 | 29800 | 411 |
| 287 | 20230905 | 134800 | 4070581350 | 29850 | 29800 | 29900 | 29800 | 327 |
| 288 | 20230905 | 134700 | 4060818050 | 29800 | 29850 | 29900 | 29800 | 237 |
| 289 | 20230905 | 134600 | 4053744950 | 29850 | 29850 | 29850 | 29800 | 1420 |
| 290 | 20230905 | 134500 | 4011359200 | 29800 | 29850 | 29850 | 29800 | 202 |
| 291 | 20230905 | 134400 | 4005331650 | 29850 | 29800 | 29850 | 29800 | 169 |
| 292 | 20230905 | 134300 | 4000288650 | 29850 | 29800 | 29850 | 29800 | 445 |
| 293 | 20230905 | 134200 | 3987006550 | 29850 | 29800 | 29850 | 29800 | 329 |
| 294 | 20230905 | 134100 | 3977189400 | 29800 | 29800 | 29850 | 29800 | 243 |
| 295 | 20230905 | 134000 | 3969939050 | 29800 | 29800 | 29850 | 29800 | 268 |
| 296 | 20230905 | 133900 | 3961942350 | 29850 | 29800 | 29900 | 29800 | 324 |
| 297 | 20230905 | 133800 | 3952271650 | 29800 | 29850 | 29900 | 29800 | 809 |
| 298 | 20230905 | 133700 | 3928111150 | 29850 | 29900 | 29900 | 29850 | 185 |
| 299 | 20230905 | 133600 | 3922582450 | 29800 | 29800 | 29900 | 29800 | 970 |
| 300 | 20230905 | 133500 | 3893625350 | 29850 | 29800 | 29850 | 29800 | 127 |
| 301 | 20230905 | 133400 | 3889836650 | 29850 | 29850 | 29850 | 29800 | 235 |
| 302 | 20230905 | 133300 | 3882823700 | 29850 | 29800 | 29850 | 29800 | 156 |
| 303 | 20230905 | 133200 | 3878168950 | 29850 | 29800 | 29850 | 29800 | 367 |
| 304 | 20230905 | 133100 | 3867216300 | 29850 | 29850 | 29850 | 29800 | 123 |
| 305 | 20230905 | 133000 | 3863546900 | 29850 | 29850 | 29850 | 29800 | 257 |
| 306 | 20230905 | 132900 | 3855881900 | 29800 | 29800 | 29850 | 29800 | 280 |
| 307 | 20230905 | 132800 | 3847526450 | 29800 | 29800 | 29850 | 29800 | 301 |
| 308 | 20230905 | 132700 | 3838543700 | 29800 | 29800 | 29850 | 29800 | 95 |
| 309 | 20230905 | 132600 | 3835708650 | 29850 | 29850 | 29850 | 29800 | 336 |
| 310 | 20230905 | 132500 | 3825680650 | 29850 | 29850 | 29850 | 29800 | 190 |
| 311 | 20230905 | 132400 | 3820011150 | 29800 | 29850 | 29900 | 29800 | 756 |
| 312 | 20230905 | 132300 | 3797445150 | 29850 | 29850 | 29850 | 29800 | 266 |
| 313 | 20230905 | 132200 | 3789507000 | 29850 | 29800 | 29850 | 29800 | 235 |
| 314 | 20230905 | 132100 | 3782494300 | 29850 | 29800 | 29850 | 29800 | 259 |
| 315 | 20230905 | 132000 | 3774765050 | 29850 | 29850 | 29850 | 29800 | 268 |
| 316 | 20230905 | 131900 | 3766770200 | 29850 | 29850 | 29850 | 29800 | 365 |
| 317 | 20230905 | 131800 | 3755883350 | 29850 | 29800 | 29850 | 29800 | 298 |
| 318 | 20230905 | 131700 | 3746989500 | 29850 | 29800 | 29850 | 29800 | 224 |
| 319 | 20230905 | 131600 | 3740305450 | 29800 | 29850 | 29850 | 29800 | 187 |
| 320 | 20230905 | 131500 | 3734724000 | 29800 | 29850 | 29850 | 29800 | 198 |
| 321 | 20230905 | 131400 | 3728815350 | 29850 | 29850 | 29850 | 29800 | 207 |
| 322 | 20230905 | 131300 | 3722639000 | 29850 | 29850 | 29850 | 29800 | 279 |
| 323 | 20230905 | 131200 | 3714312600 | 29850 | 29850 | 29850 | 29800 | 205 |
| 324 | 20230905 | 131100 | 3708195150 | 29800 | 29850 | 29850 | 29800 | 240 |
| 325 | 20230905 | 131000 | 3701031750 | 29850 | 29850 | 29850 | 29800 | 182 |
| 326 | 20230905 | 130900 | 3695599700 | 29850 | 29850 | 29850 | 29800 | 323 |
| 327 | 20230905 | 130800 | 3685963800 | 29800 | 29800 | 29900 | 29800 | 232 |
| 328 | 20230905 | 130700 | 3679037650 | 29800 | 29900 | 29900 | 29800 | 1980 |
| 329 | 20230905 | 130600 | 3619997450 | 29900 | 29900 | 29900 | 29850 | 299 |
| 330 | 20230905 | 130500 | 3611059700 | 29900 | 29900 | 29900 | 29850 | 156 |
| 331 | 20230905 | 130400 | 3606395650 | 29900 | 29900 | 29900 | 29850 | 310 |
| 332 | 20230905 | 130300 | 3597129100 | 29850 | 29850 | 29900 | 29850 | 159 |
| 333 | 20230905 | 130200 | 3592378150 | 29900 | 29900 | 29900 | 29850 | 291 |
| 334 | 20230905 | 130100 | 3583680450 | 29850 | 29900 | 29900 | 29850 | 242 |
| 335 | 20230905 | 130000 | 3576445550 | 29900 | 29900 | 29900 | 29850 | 210 |
| 336 | 20230905 | 125900 | 3570169550 | 29900 | 29850 | 29900 | 29850 | 136 |
| 337 | 20230905 | 125800 | 3566105550 | 29900 | 29900 | 29900 | 29850 | 213 |
| 338 | 20230905 | 125700 | 3559737250 | 29900 | 29850 | 29900 | 29850 | 408 |
| 339 | 20230905 | 125600 | 3547551150 | 29900 | 29900 | 29900 | 29850 | 269 |
| 340 | 20230905 | 125500 | 3539510100 | 29900 | 29850 | 29900 | 29800 | 106 |
| 341 | 20230905 | 125400 | 3536343100 | 29900 | 29850 | 29900 | 29800 | 408 |
| 342 | 20230905 | 125300 | 3524164150 | 29800 | 29850 | 29850 | 29800 | 183 |
| 343 | 20230905 | 125200 | 3518702200 | 29850 | 29900 | 29900 | 29800 | 234 |
| 344 | 20230905 | 125100 | 3511721300 | 29850 | 29800 | 29900 | 29800 | 284 |
| 345 | 20230905 | 125000 | 3503236200 | 29850 | 29900 | 29900 | 29800 | 190 |
| 346 | 20230905 | 124900 | 3497563100 | 29850 | 29850 | 29900 | 29850 | 259 |
| 347 | 20230905 | 124800 | 3489830600 | 29800 | 29900 | 29900 | 29800 | 97 |
| 348 | 20230905 | 124700 | 3486935800 | 29900 | 29800 | 29900 | 29800 | 235 |
| 349 | 20230905 | 124600 | 3479915550 | 29800 | 29850 | 29850 | 29800 | 426 |
| 350 | 20230905 | 124500 | 3467200050 | 29850 | 29850 | 29850 | 29800 | 241 |
| 351 | 20230905 | 124400 | 3460006600 | 29800 | 29850 | 29850 | 29800 | 170 |
| 352 | 20230905 | 124300 | 3454932500 | 29850 | 29850 | 29850 | 29800 | 230 |
| 353 | 20230905 | 124200 | 3448067600 | 29850 | 29850 | 29900 | 29800 | 462 |
| 354 | 20230905 | 124100 | 3434273050 | 29900 | 29900 | 29900 | 29850 | 419 |
| 355 | 20230905 | 124000 | 3421750350 | 29850 | 29850 | 29900 | 29850 | 220 |
| 356 | 20230905 | 123900 | 3415174350 | 29850 | 29900 | 29900 | 29800 | 253 |
| 357 | 20230905 | 123800 | 3407614950 | 29800 | 29900 | 29900 | 29800 | 183 |
| 358 | 20230905 | 123700 | 3402151900 | 29900 | 29850 | 29900 | 29800 | 768 |
| 359 | 20230905 | 123600 | 3379220700 | 29800 | 29850 | 29850 | 29800 | 148 |
| 360 | 20230905 | 123500 | 3374805850 | 29850 | 29850 | 29850 | 29800 | 241 |
| 361 | 20230905 | 123400 | 3367612600 | 29800 | 29850 | 29850 | 29800 | 210 |
| 362 | 20230905 | 123300 | 3361345250 | 29850 | 29850 | 29850 | 29800 | 265 |
| 363 | 20230905 | 123200 | 3353435650 | 29850 | 29850 | 29850 | 29800 | 114 |
| 364 | 20230905 | 123100 | 3350033050 | 29850 | 29850 | 29850 | 29800 | 227 |
| 365 | 20230905 | 123000 | 3343258300 | 29850 | 29850 | 29850 | 29800 | 235 |
| 366 | 20230905 | 122900 | 3336244200 | 29850 | 29850 | 29850 | 29800 | 378 |
| 367 | 20230905 | 122800 | 3324961250 | 29850 | 29850 | 29850 | 29800 | 124 |
| 368 | 20230905 | 122700 | 3321260700 | 29850 | 29850 | 29850 | 29800 | 243 |
| 369 | 20230905 | 122600 | 3314008800 | 29850 | 29850 | 29850 | 29800 | 305 |
| 370 | 20230905 | 122500 | 3304906950 | 29800 | 29850 | 29850 | 29800 | 231 |
| 371 | 20230905 | 122400 | 3298013500 | 29850 | 29850 | 29850 | 29800 | 132 |
| 372 | 20230905 | 122300 | 3294073950 | 29800 | 29750 | 29850 | 29750 | 407 |
| 373 | 20230905 | 122200 | 3281944900 | 29800 | 29800 | 29800 | 29750 | 293 |
| 374 | 20230905 | 122100 | 3273213800 | 29800 | 29800 | 29800 | 29750 | 105 |
| 375 | 20230905 | 122000 | 3270085300 | 29800 | 29900 | 29900 | 29800 | 1406 |
| 376 | 20230905 | 121900 | 3228173800 | 29900 | 29800 | 29900 | 29800 | 315 |
| 377 | 20230905 | 121800 | 3218770750 | 29850 | 29850 | 29900 | 29800 | 169 |
| 378 | 20230905 | 121700 | 3213723000 | 29800 | 29850 | 29900 | 29800 | 368 |
| 379 | 20230905 | 121600 | 3202735500 | 29850 | 29850 | 29850 | 29800 | 222 |
| 380 | 20230905 | 121500 | 3196110450 | 29850 | 29900 | 29900 | 29800 | 206 |
| 381 | 20230905 | 121400 | 3189960850 | 29850 | 29900 | 29900 | 29800 | 357 |
| 382 | 20230905 | 121300 | 3179295950 | 29900 | 29900 | 29900 | 29800 | 238 |
| 383 | 20230905 | 121200 | 3172191900 | 29800 | 29850 | 29900 | 29800 | 239 |
| 384 | 20230905 | 121100 | 3165058350 | 29850 | 29850 | 29850 | 29800 | 175 |
| 385 | 20230905 | 121000 | 3159835050 | 29800 | 29850 | 29850 | 29800 | 221 |
| 386 | 20230905 | 120900 | 3153238800 | 29850 | 29850 | 29850 | 29800 | 311 |
| 387 | 20230905 | 120800 | 3143955850 | 29850 | 29850 | 29850 | 29800 | 111 |
| 388 | 20230905 | 120700 | 3140643000 | 29850 | 29850 | 29850 | 29800 | 255 |
| 389 | 20230905 | 120600 | 3133031850 | 29850 | 29850 | 29850 | 29800 | 176 |
| 390 | 20230905 | 120500 | 3127778600 | 29850 | 29800 | 29850 | 29800 | 250 |
| 391 | 20230905 | 120400 | 3120319500 | 29850 | 29850 | 29850 | 29800 | 194 |
| 392 | 20230905 | 120300 | 3114528950 | 29850 | 29850 | 29850 | 29800 | 208 |
| 393 | 20230905 | 120200 | 3108320600 | 29800 | 29800 | 29850 | 29750 | 289 |
| 394 | 20230905 | 120100 | 3099701250 | 29800 | 29800 | 29800 | 29750 | 182 |
| 395 | 20230905 | 120000 | 3094278000 | 29800 | 29800 | 29800 | 29750 | 125 |
| 396 | 20230905 | 115900 | 3090553350 | 29750 | 29800 | 29800 | 29750 | 329 |
| 397 | 20230905 | 115800 | 3080749800 | 29800 | 29850 | 29850 | 29750 | 417 |
| 398 | 20230905 | 115700 | 3068317400 | 29850 | 29850 | 29850 | 29800 | 280 |
| 399 | 20230905 | 115600 | 3059961150 | 29800 | 29800 | 29850 | 29750 | 188 |
| 400 | 20230905 | 115500 | 3054355950 | 29850 | 29750 | 29850 | 29750 | 216 |
| 401 | 20230905 | 115400 | 3047909850 | 29750 | 29800 | 29850 | 29750 | 230 |
| 402 | 20230905 | 115300 | 3041050850 | 29850 | 29800 | 29850 | 29750 | 176 |
| 403 | 20230905 | 115200 | 3035800750 | 29800 | 29800 | 29850 | 29750 | 277 |
| 404 | 20230905 | 115100 | 3027537650 | 29800 | 29750 | 29850 | 29750 | 217 |
| 405 | 20230905 | 115000 | 3021073150 | 29850 | 29800 | 29850 | 29750 | 335 |
| 406 | 20230905 | 114900 | 3011086750 | 29800 | 29800 | 29800 | 29750 | 244 |
| 407 | 20230905 | 114800 | 3003816150 | 29800 | 29800 | 29800 | 29750 | 250 |
| 408 | 20230905 | 114700 | 2996366550 | 29800 | 29750 | 29850 | 29750 | 258 |
| 409 | 20230905 | 114600 | 2988678300 | 29800 | 29800 | 29800 | 29750 | 213 |
| 410 | 20230905 | 114500 | 2982331300 | 29750 | 29800 | 29800 | 29750 | 224 |
| 411 | 20230905 | 114400 | 2975656450 | 29750 | 29850 | 29850 | 29750 | 858 |
| 412 | 20230905 | 114300 | 2950103000 | 29850 | 29800 | 29850 | 29800 | 126 |
| 413 | 20230905 | 114200 | 2946342350 | 29850 | 29850 | 29850 | 29800 | 323 |
| 414 | 20230905 | 114100 | 2936701050 | 29850 | 29800 | 29850 | 29800 | 186 |
| 415 | 20230905 | 114000 | 2931151250 | 29800 | 29850 | 29850 | 29800 | 256 |
| 416 | 20230905 | 113900 | 2923510250 | 29800 | 29800 | 29850 | 29750 | 138 |
| 417 | 20230905 | 113800 | 2919398250 | 29800 | 29800 | 29800 | 29750 | 313 |
| 418 | 20230905 | 113700 | 2910071450 | 29750 | 29850 | 29850 | 29750 | 257 |
| 419 | 20230905 | 113600 | 2902411500 | 29800 | 29800 | 29850 | 29750 | 1283 |
| 420 | 20230905 | 113500 | 2864177950 | 29800 | 29750 | 29800 | 29750 | 356 |
| 421 | 20230905 | 113400 | 2853570850 | 29800 | 29750 | 29800 | 29750 | 163 |
| 422 | 20230905 | 113300 | 2848715050 | 29800 | 29800 | 29800 | 29750 | 282 |
| 423 | 20230905 | 113200 | 2840313550 | 29800 | 29800 | 29800 | 29750 | 245 |
| 424 | 20230905 | 113100 | 2833014850 | 29800 | 29800 | 29800 | 29750 | 281 |
| 425 | 20230905 | 113000 | 2824642450 | 29800 | 29800 | 29800 | 29750 | 780 |
| 426 | 20230905 | 112900 | 2801398550 | 29800 | 29800 | 29800 | 29750 | 155 |
| 427 | 20230905 | 112800 | 2796781150 | 29800 | 29750 | 29850 | 29750 | 227 |
| 428 | 20230905 | 112700 | 2790016000 | 29850 | 29800 | 29850 | 29800 | 1527 |
| 429 | 20230905 | 112600 | 2744500350 | 29800 | 29800 | 29800 | 29750 | 139 |
| 430 | 20230905 | 112500 | 2740358250 | 29750 | 29800 | 29800 | 29750 | 270 |
| 431 | 20230905 | 112400 | 2732314450 | 29800 | 29800 | 29800 | 29750 | 221 |
| 432 | 20230905 | 112300 | 2725730050 | 29750 | 29800 | 29850 | 29750 | 1188 |
| 433 | 20230905 | 112200 | 2690318650 | 29850 | 29850 | 29850 | 29800 | 311 |
| 434 | 20230905 | 112100 | 2681037000 | 29850 | 29850 | 29850 | 29800 | 187 |
| 435 | 20230905 | 112000 | 2675457000 | 29850 | 29850 | 29850 | 29800 | 200 |
| 436 | 20230905 | 111900 | 2669487100 | 29800 | 29850 | 29850 | 29800 | 496 |
| 437 | 20230905 | 111800 | 2654689750 | 29850 | 29800 | 29850 | 29800 | 118 |
| 438 | 20230905 | 111700 | 2651167550 | 29800 | 29850 | 29850 | 29800 | 190 |
| 439 | 20230905 | 111600 | 2645498050 | 29850 | 29850 | 29850 | 29800 | 190 |
| 440 | 20230905 | 111500 | 2639828450 | 29850 | 29850 | 29850 | 29800 | 300 |
| 441 | 20230905 | 111400 | 2630875000 | 29850 | 29900 | 29900 | 29800 | 2234 |
| 442 | 20230905 | 111300 | 2564189100 | 29900 | 29900 | 29900 | 29850 | 283 |
| 443 | 20230905 | 111200 | 2555729400 | 29900 | 29900 | 29900 | 29850 | 134 |
| 444 | 20230905 | 111100 | 2551722950 | 29900 | 29900 | 29900 | 29850 | 212 |
| 445 | 20230905 | 111000 | 2545386100 | 29900 | 29850 | 29900 | 29850 | 207 |
| 446 | 20230905 | 110900 | 2539197900 | 29900 | 29900 | 29900 | 29850 | 92 |
| 447 | 20230905 | 110800 | 2536448850 | 29900 | 29900 | 29900 | 29900 | 135 |
| 448 | 20230905 | 110700 | 2532412350 | 29850 | 29850 | 29900 | 29850 | 129 |
| 449 | 20230905 | 110600 | 2528555400 | 29900 | 29900 | 29900 | 29900 | 190 |
| 450 | 20230905 | 110500 | 2522874400 | 29850 | 29850 | 29850 | 29800 | 2293 |
| 451 | 20230905 | 110400 | 2454428400 | 29850 | 29800 | 29850 | 29800 | 183 |
| 452 | 20230905 | 110300 | 2448970050 | 29850 | 29850 | 29850 | 29800 | 265 |
| 453 | 20230905 | 110200 | 2441060550 | 29850 | 29850 | 29850 | 29800 | 209 |
| 454 | 20230905 | 110100 | 2434823300 | 29850 | 29800 | 29850 | 29800 | 94 |
| 455 | 20230905 | 110000 | 2432019350 | 29800 | 29850 | 29850 | 29800 | 178 |
| 456 | 20230905 | 105900 | 2426707500 | 29850 | 29850 | 29850 | 29850 | 226 |
| 457 | 20230905 | 105800 | 2419961400 | 29850 | 29850 | 29850 | 29800 | 284 |
| 458 | 20230905 | 105700 | 2411485850 | 29800 | 29850 | 29850 | 29800 | 94 |
| 459 | 20230905 | 105600 | 2408680500 | 29850 | 29850 | 29850 | 29800 | 210 |
| 460 | 20230905 | 105500 | 2402413150 | 29850 | 29850 | 29850 | 29800 | 231 |
| 461 | 20230905 | 105400 | 2395517850 | 29800 | 29850 | 29850 | 29800 | 263 |
| 462 | 20230905 | 105300 | 2387673650 | 29850 | 29850 | 29850 | 29800 | 368 |
| 463 | 20230905 | 105200 | 2376688900 | 29850 | 29850 | 29850 | 29800 | 188 |
| 464 | 20230905 | 105100 | 2371079200 | 29850 | 29850 | 29850 | 29800 | 143 |
| 465 | 20230905 | 105000 | 2366810700 | 29850 | 29850 | 29850 | 29800 | 215 |
| 466 | 20230905 | 104900 | 2360393000 | 29850 | 29900 | 29900 | 29850 | 1283 |
| 467 | 20230905 | 104800 | 2322089200 | 29900 | 29900 | 29900 | 29850 | 239 |
| 468 | 20230905 | 104700 | 2314943300 | 29900 | 29900 | 29900 | 29850 | 236 |
| 469 | 20230905 | 104600 | 2307888700 | 29900 | 29900 | 29900 | 29900 | 191 |
| 470 | 20230905 | 104500 | 2302177800 | 29850 | 29850 | 29900 | 29850 | 266 |
| 471 | 20230905 | 104400 | 2294225200 | 29900 | 29900 | 29900 | 29850 | 153 |
| 472 | 20230905 | 104300 | 2289650550 | 29900 | 29900 | 29900 | 29900 | 819 |
| 473 | 20230905 | 104200 | 2265162450 | 29900 | 29900 | 29900 | 29850 | 77 |
| 474 | 20230905 | 104100 | 2262860350 | 29850 | 29900 | 29900 | 29850 | 405 |
| 475 | 20230905 | 104000 | 2250767800 | 29850 | 29900 | 29900 | 29850 | 253 |
| 476 | 20230905 | 103900 | 2243203150 | 29850 | 29900 | 29900 | 29850 | 165 |
| 477 | 20230905 | 103800 | 2238270800 | 29900 | 29900 | 29900 | 29900 | 210 |
| 478 | 20230905 | 103700 | 2231991800 | 29900 | 29900 | 29900 | 29850 | 93 |
| 479 | 20230905 | 103600 | 2229211150 | 29900 | 29900 | 29900 | 29850 | 269 |
| 480 | 20230905 | 103500 | 2221170150 | 29900 | 29850 | 29900 | 29850 | 305 |
| 481 | 20230905 | 103400 | 2212063750 | 29850 | 29850 | 29850 | 29800 | 265 |
| 482 | 20230905 | 103300 | 2204153600 | 29800 | 29800 | 29850 | 29800 | 169 |
| 483 | 20230905 | 103200 | 2199110700 | 29850 | 29850 | 29850 | 29800 | 358 |
| 484 | 20230905 | 103100 | 2188424450 | 29850 | 29750 | 29850 | 29750 | 854 |
| 485 | 20230905 | 103000 | 2162975050 | 29800 | 29800 | 29800 | 29750 | 344 |
| 486 | 20230905 | 102900 | 2152725750 | 29800 | 29800 | 29800 | 29750 | 304 |
| 487 | 20230905 | 102800 | 2143666650 | 29750 | 29800 | 29800 | 29750 | 382 |
| 488 | 20230905 | 102700 | 2132285600 | 29800 | 29750 | 29800 | 29750 | 266 |
| 489 | 20230905 | 102600 | 2124360700 | 29800 | 29800 | 29800 | 29800 | 224 |
| 490 | 20230905 | 102500 | 2117685500 | 29800 | 29800 | 29800 | 29800 | 125 |
| 491 | 20230905 | 102400 | 2113960500 | 29800 | 29800 | 29800 | 29750 | 116 |
| 492 | 20230905 | 102300 | 2110505700 | 29750 | 29800 | 29800 | 29750 | 155 |
| 493 | 20230905 | 102200 | 2105889400 | 29800 | 29750 | 29800 | 29750 | 104 |
| 494 | 20230905 | 102100 | 2102792300 | 29800 | 29800 | 29800 | 29750 | 230 |
| 495 | 20230905 | 102000 | 2095939900 | 29800 | 29800 | 29800 | 29750 | 177 |
| 496 | 20230905 | 101900 | 2090665400 | 29800 | 29800 | 29800 | 29750 | 39 |
| 497 | 20230905 | 101800 | 2089503350 | 29750 | 29750 | 29800 | 29750 | 1766 |
| 498 | 20230905 | 101700 | 2036882100 | 29800 | 29800 | 29800 | 29750 | 155 |
| 499 | 20230905 | 101600 | 2032263250 | 29800 | 29800 | 29800 | 29800 | 171 |
| 500 | 20230905 | 101500 | 2027167450 | 29750 | 29800 | 29800 | 29750 | 82 |
| 501 | 20230905 | 101400 | 2024724900 | 29800 | 29800 | 29800 | 29750 | 616 |
| 502 | 20230905 | 101300 | 2006371250 | 29800 | 29900 | 29900 | 29800 | 2608 |
| 503 | 20230905 | 101200 | 1928531750 | 29900 | 29850 | 29900 | 29850 | 85 |
| 504 | 20230905 | 101100 | 1925990300 | 29900 | 29900 | 29900 | 29850 | 481 |
| 505 | 20230905 | 101000 | 1911609450 | 29900 | 29900 | 29900 | 29850 | 264 |
| 506 | 20230905 | 100900 | 1903715900 | 29900 | 29900 | 29900 | 29850 | 150 |
| 507 | 20230905 | 100800 | 1899231250 | 29900 | 29900 | 29900 | 29850 | 1674 |
| 508 | 20230905 | 100700 | 1849180500 | 29900 | 29900 | 29900 | 29900 | 208 |
| 509 | 20230905 | 100600 | 1842961300 | 29900 | 29850 | 29900 | 29850 | 169 |
| 510 | 20230905 | 100500 | 1837913300 | 29900 | 29950 | 29950 | 29900 | 144 |
| 511 | 20230905 | 100400 | 1833605900 | 29950 | 30000 | 30000 | 29900 | 1777 |
| 512 | 20230905 | 100300 | 1780391850 | 30000 | 30000 | 30000 | 30000 | 261 |
| 513 | 20230905 | 100200 | 1772561850 | 30000 | 30000 | 30000 | 29950 | 56 |
| 514 | 20230905 | 100100 | 1770882350 | 30000 | 30000 | 30000 | 29950 | 202 |
| 515 | 20230905 | 100000 | 1764822850 | 30000 | 30000 | 30000 | 29950 | 272 |
| 516 | 20230905 | 095900 | 1756662900 | 30000 | 30000 | 30000 | 29950 | 228 |
| 517 | 20230905 | 095800 | 1749823900 | 30000 | 30050 | 30050 | 30000 | 881 |
| 518 | 20230905 | 095700 | 1723390550 | 30050 | 30050 | 30050 | 30000 | 396 |
| 519 | 20230905 | 095600 | 1711501300 | 30050 | 30000 | 30050 | 29950 | 1365 |
| 520 | 20230905 | 095500 | 1670547300 | 30000 | 30000 | 30000 | 30000 | 160 |
| 521 | 20230905 | 095400 | 1665747300 | 30000 | 30000 | 30000 | 29950 | 409 |
| 522 | 20230905 | 095300 | 1653478300 | 30000 | 29950 | 30000 | 29950 | 2822 |
| 523 | 20230905 | 095200 | 1568953000 | 29950 | 29950 | 29950 | 29900 | 182 |
| 524 | 20230905 | 095100 | 1563502200 | 29950 | 29900 | 29950 | 29900 | 4865 |
| 525 | 20230905 | 095000 | 1418029750 | 29900 | 29900 | 29950 | 29900 | 5784 |
| 526 | 20230905 | 094900 | 1245024350 | 29900 | 29900 | 29900 | 29900 | 399 |
| 527 | 20230905 | 094800 | 1233094250 | 29900 | 29900 | 29900 | 29850 | 140 |
| 528 | 20230905 | 094700 | 1228909250 | 29900 | 29950 | 29950 | 29850 | 1789 |
| 529 | 20230905 | 094600 | 1175414700 | 29950 | 29850 | 29950 | 29850 | 134 |
| 530 | 20230905 | 094500 | 1171404700 | 29850 | 29950 | 29950 | 29850 | 727 |
| 531 | 20230905 | 094400 | 1149670350 | 29950 | 29950 | 29950 | 29900 | 256 |
| 532 | 20230905 | 094300 | 1142003200 | 29950 | 29950 | 29950 | 29950 | 421 |
| 533 | 20230905 | 094200 | 1129394250 | 29950 | 29950 | 29950 | 29950 | 176 |
| 534 | 20230905 | 094100 | 1124123050 | 29950 | 29850 | 29950 | 29850 | 4571 |
| 535 | 20230905 | 094000 | 987490450 | 29850 | 29850 | 29850 | 29800 | 239 |
| 536 | 20230905 | 093900 | 980356350 | 29850 | 29850 | 29850 | 29800 | 131 |
| 537 | 20230905 | 093800 | 976446750 | 29850 | 29850 | 29850 | 29800 | 22 |
| 538 | 20230905 | 093700 | 975790100 | 29850 | 29800 | 29850 | 29800 | 2139 |
| 539 | 20230905 | 093600 | 912042750 | 29800 | 29800 | 29800 | 29750 | 262 |
| 540 | 20230905 | 093500 | 904237950 | 29800 | 29800 | 29800 | 29750 | 124 |
| 541 | 20230905 | 093400 | 900546250 | 29800 | 29750 | 29800 | 29750 | 325 |
| 542 | 20230905 | 093300 | 890863350 | 29750 | 29800 | 29800 | 29750 | 95 |
| 543 | 20230905 | 093200 | 888033600 | 29800 | 29800 | 29800 | 29750 | 56 |
| 544 | 20230905 | 093100 | 886364850 | 29800 | 29800 | 29800 | 29750 | 259 |
| 545 | 20230905 | 093000 | 878650000 | 29750 | 29750 | 29750 | 29750 | 29 |
| 546 | 20230905 | 092900 | 877787250 | 29800 | 29750 | 29800 | 29750 | 75 |
| 547 | 20230905 | 092800 | 875555500 | 29800 | 29800 | 29800 | 29800 | 11 |
| 548 | 20230905 | 092700 | 875227700 | 29800 | 29750 | 29800 | 29750 | 20 |
| 549 | 20230905 | 092600 | 874632650 | 29750 | 29800 | 29800 | 29750 | 50 |
| 550 | 20230905 | 092500 | 873142900 | 29800 | 29800 | 29800 | 29750 | 1828 |
| 551 | 20230905 | 092400 | 818668700 | 29800 | 29800 | 29800 | 29800 | 189 |
| 552 | 20230905 | 092300 | 813036500 | 29800 | 29800 | 29800 | 29750 | 2422 |
| 553 | 20230905 | 092200 | 740968150 | 29800 | 29800 | 29800 | 29800 | 719 |
| 554 | 20230905 | 092100 | 719541950 | 29800 | 29900 | 29900 | 29800 | 1636 |
| 555 | 20230905 | 092000 | 670705600 | 29900 | 29900 | 29900 | 29850 | 853 |
| 556 | 20230905 | 091900 | 645201150 | 29900 | 29850 | 29900 | 29850 | 884 |
| 557 | 20230905 | 091800 | 618811050 | 29850 | 29850 | 29850 | 29800 | 556 |
| 558 | 20230905 | 091700 | 602214600 | 29850 | 29850 | 29850 | 29850 | 6 |
| 559 | 20230905 | 091600 | 602035500 | 29800 | 29800 | 29800 | 29800 | 1 |
| 560 | 20230905 | 091500 | 602005700 | 29850 | 29850 | 29850 | 29850 | 4 |
| 561 | 20230905 | 091400 | 601886300 | 29800 | 29800 | 29800 | 29800 | 0 |
| 562 | 20230905 | 091300 | 601886300 | 29800 | 29800 | 29850 | 29800 | 56 |
| 563 | 20230905 | 091200 | 600214950 | 29850 | 29750 | 29850 | 29700 | 3835 |
| 564 | 20230905 | 091100 | 486110500 | 29750 | 29750 | 29750 | 29750 | 33 |
| 565 | 20230905 | 091000 | 485128750 | 29700 | 29750 | 29750 | 29700 | 165 |
| 566 | 20230905 | 090900 | 480220300 | 29750 | 29750 | 29750 | 29700 | 242 |
| 567 | 20230905 | 090800 | 473021200 | 29750 | 29700 | 29750 | 29700 | 52 |
| 568 | 20230905 | 090700 | 471476700 | 29750 | 29700 | 29750 | 29700 | 472 |
| 569 | 20230905 | 090600 | 457456300 | 29700 | 29800 | 29800 | 29650 | 4754 |
| 570 | 20230905 | 090500 | 316169800 | 29850 | 29800 | 29850 | 29800 | 309 |
| 571 | 20230905 | 090400 | 306961450 | 29800 | 29800 | 29800 | 29750 | 1625 |
| 572 | 20230905 | 090300 | 258539150 | 29750 | 29900 | 29900 | 29750 | 1725 |
| 573 | 20230905 | 090200 | 207141500 | 29900 | 29850 | 29900 | 29800 | 513 |
| 574 | 20230905 | 090100 | 191830700 | 29800 | 29700 | 29850 | 29650 | 1184 |
| 575 | 20230905 | 090000 | 156612550 | 29700 | 29900 | 29900 | 29650 | 5258 |