32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 3 | 20230901 | 184000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230901 | 183900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230901 | 183800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230901 | 183700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230901 | 183600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230901 | 183500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230901 | 183400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230901 | 183300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230901 | 183200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230901 | 183100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230901 | 183000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230901 | 182900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230901 | 182800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230901 | 182700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230901 | 182600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230901 | 182500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230901 | 182400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230901 | 182300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230901 | 182200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230901 | 182100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230901 | 182000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230901 | 181900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230901 | 181800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230901 | 181700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230901 | 181600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230901 | 181500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230901 | 181400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230901 | 181300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230901 | 181200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230901 | 181100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 33 | 20230901 | 181000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230901 | 180900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230901 | 180800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230901 | 180700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230901 | 180600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230901 | 180500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230901 | 180400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230901 | 180300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230901 | 180200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230901 | 180100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230901 | 180000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230901 | 175900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230901 | 175800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230901 | 175700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230901 | 175600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230901 | 175500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230901 | 175400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230901 | 175300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230901 | 175200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230901 | 175100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230901 | 175000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230901 | 174900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230901 | 174800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230901 | 174700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230901 | 174600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230901 | 174500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230901 | 174400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230901 | 174300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230901 | 174200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230901 | 174100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 63 | 20230901 | 174000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230901 | 173900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230901 | 173800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230901 | 173700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230901 | 173600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230901 | 173500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230901 | 173400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230901 | 173300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230901 | 173200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230901 | 173100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230901 | 173000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230901 | 172900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230901 | 172800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230901 | 172700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230901 | 172600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230901 | 172500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230901 | 172400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230901 | 172300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230901 | 172200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230901 | 172100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230901 | 172000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230901 | 171900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230901 | 171800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230901 | 171700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230901 | 171600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230901 | 171500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230901 | 171400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230901 | 171300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230901 | 171200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230901 | 171100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 93 | 20230901 | 171000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230901 | 170900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230901 | 170800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230901 | 170700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230901 | 170600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230901 | 170500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230901 | 170400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230901 | 170300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230901 | 170200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230901 | 170100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230901 | 170000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230901 | 165900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230901 | 165800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230901 | 165700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230901 | 165600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230901 | 165500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230901 | 165400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230901 | 165300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230901 | 165200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230901 | 165100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230901 | 165000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230901 | 164900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230901 | 164800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230901 | 164700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230901 | 164600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230901 | 164500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230901 | 164400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230901 | 164300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230901 | 164200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230901 | 164100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 123 | 20230901 | 164000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230901 | 163900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230901 | 163800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230901 | 163700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230901 | 163600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230901 | 163500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230901 | 163400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230901 | 163300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230901 | 163200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230901 | 163100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230901 | 163000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230901 | 162900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230901 | 162800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230901 | 162700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230901 | 162600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230901 | 162500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230901 | 162400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230901 | 162300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230901 | 162200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230901 | 162100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230901 | 162000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230901 | 161900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230901 | 161800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230901 | 161700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230901 | 161600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230901 | 161500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230901 | 161400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230901 | 161300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230901 | 161200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230901 | 161100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 153 | 20230901 | 161000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230901 | 160900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230901 | 160800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230901 | 160700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230901 | 160600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230901 | 160500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230901 | 160400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230901 | 160300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230901 | 160200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230901 | 160100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230901 | 160000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230901 | 155900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230901 | 155800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230901 | 155700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230901 | 155600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230901 | 155500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230901 | 155400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230901 | 155300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230901 | 155200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230901 | 155100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230901 | 155000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230901 | 154900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230901 | 154800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230901 | 154700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230901 | 154600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230901 | 154500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230901 | 154400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230901 | 154300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230901 | 154200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230901 | 154100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 183 | 20230901 | 154000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230901 | 153900 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230901 | 153800 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230901 | 153700 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230901 | 153600 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230901 | 153500 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230901 | 153400 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230901 | 153300 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230901 | 153200 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230901 | 153100 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230901 | 153000 | 73862541950 | 44050 | 44050 | 44050 | 44050 | 9816 |
| 194 | 20230901 | 152900 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20230901 | 152800 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20230901 | 152700 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20230901 | 152600 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20230901 | 152500 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20230901 | 152400 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20230901 | 152300 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20230901 | 152200 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20230901 | 152100 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20230901 | 152000 | 73430147150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20230901 | 151900 | 73430147150 | 44200 | 44200 | 44250 | 44100 | 1299 |
| 205 | 20230901 | 151800 | 73372748200 | 44200 | 44200 | 44250 | 44100 | 857 |
| 206 | 20230901 | 151700 | 73334883000 | 44150 | 44250 | 44250 | 44150 | 4444 |
| 207 | 20230901 | 151600 | 73138620200 | 44250 | 44350 | 44350 | 44200 | 1964 |
| 208 | 20230901 | 151500 | 73051620450 | 44350 | 44300 | 44350 | 44300 | 1598 |
| 209 | 20230901 | 151400 | 72980773000 | 44350 | 44350 | 44350 | 44300 | 843 |
| 210 | 20230901 | 151300 | 72943398150 | 44300 | 44250 | 44350 | 44200 | 1491 |
| 211 | 20230901 | 151200 | 72877380500 | 44200 | 44150 | 44250 | 44150 | 5010 |
| 212 | 20230901 | 151100 | 72656043400 | 44150 | 44100 | 44150 | 44050 | 868 |
| 213 | 20230901 | 151000 | 72617777350 | 44100 | 44050 | 44150 | 44050 | 982 |
| 214 | 20230901 | 150900 | 72574473950 | 44100 | 44050 | 44150 | 44050 | 2207 |
| 215 | 20230901 | 150800 | 72477211050 | 44050 | 44100 | 44150 | 44050 | 1625 |
| 216 | 20230901 | 150700 | 72405550650 | 44050 | 44150 | 44200 | 44050 | 1431 |
| 217 | 20230901 | 150600 | 72342395400 | 44100 | 44150 | 44200 | 44100 | 3081 |
| 218 | 20230901 | 150500 | 72206467750 | 44150 | 44200 | 44250 | 44150 | 2761 |
| 219 | 20230901 | 150400 | 72084499700 | 44200 | 44200 | 44250 | 44200 | 1141 |
| 220 | 20230901 | 150300 | 72034051450 | 44200 | 44250 | 44250 | 44200 | 470 |
| 221 | 20230901 | 150200 | 72013254850 | 44250 | 44200 | 44250 | 44200 | 2072 |
| 222 | 20230901 | 150100 | 71921645350 | 44150 | 44200 | 44200 | 44150 | 835 |
| 223 | 20230901 | 150000 | 71884749900 | 44150 | 44200 | 44200 | 44150 | 478 |
| 224 | 20230901 | 145900 | 71863631250 | 44200 | 44150 | 44200 | 44150 | 822 |
| 225 | 20230901 | 145800 | 71827304200 | 44150 | 44150 | 44200 | 44150 | 403 |
| 226 | 20230901 | 145700 | 71809496250 | 44200 | 44150 | 44200 | 44150 | 421 |
| 227 | 20230901 | 145600 | 71790896850 | 44150 | 44150 | 44200 | 44150 | 326 |
| 228 | 20230901 | 145500 | 71776491300 | 44150 | 44100 | 44200 | 44100 | 1487 |
| 229 | 20230901 | 145400 | 71710874250 | 44150 | 44150 | 44150 | 44100 | 478 |
| 230 | 20230901 | 145300 | 71689775800 | 44100 | 44100 | 44150 | 44100 | 640 |
| 231 | 20230901 | 145200 | 71661524900 | 44100 | 44100 | 44150 | 44050 | 1197 |
| 232 | 20230901 | 145100 | 71608725500 | 44100 | 44150 | 44150 | 44100 | 1357 |
| 233 | 20230901 | 145000 | 71548870000 | 44150 | 44100 | 44150 | 44100 | 1642 |
| 234 | 20230901 | 144900 | 71476413150 | 44150 | 44100 | 44150 | 44100 | 1095 |
| 235 | 20230901 | 144800 | 71428091900 | 44150 | 44150 | 44200 | 44100 | 1634 |
| 236 | 20230901 | 144700 | 71355952350 | 44200 | 44200 | 44200 | 44150 | 676 |
| 237 | 20230901 | 144600 | 71326081950 | 44200 | 44200 | 44200 | 44150 | 993 |
| 238 | 20230901 | 144500 | 71282209750 | 44200 | 44200 | 44200 | 44150 | 333 |
| 239 | 20230901 | 144400 | 71267496250 | 44150 | 44150 | 44200 | 44100 | 651 |
| 240 | 20230901 | 144300 | 71238749350 | 44150 | 44150 | 44200 | 44100 | 1237 |
| 241 | 20230901 | 144200 | 71184130400 | 44150 | 44200 | 44200 | 44150 | 792 |
| 242 | 20230901 | 144100 | 71149138050 | 44200 | 44250 | 44250 | 44200 | 811 |
| 243 | 20230901 | 144000 | 71113277050 | 44250 | 44250 | 44300 | 44200 | 931 |
| 244 | 20230901 | 143900 | 71072091300 | 44250 | 44350 | 44350 | 44250 | 1267 |
| 245 | 20230901 | 143800 | 71015936700 | 44350 | 44300 | 44350 | 44300 | 495 |
| 246 | 20230901 | 143700 | 70993994500 | 44300 | 44350 | 44350 | 44300 | 599 |
| 247 | 20230901 | 143600 | 70967440300 | 44350 | 44400 | 44450 | 44350 | 747 |
| 248 | 20230901 | 143500 | 70934279150 | 44400 | 44400 | 44450 | 44400 | 878 |
| 249 | 20230901 | 143400 | 70895284500 | 44400 | 44200 | 44400 | 44200 | 2490 |
| 250 | 20230901 | 143300 | 70785003850 | 44250 | 44200 | 44250 | 44150 | 683 |
| 251 | 20230901 | 143200 | 70754805400 | 44250 | 44300 | 44300 | 44100 | 1207 |
| 252 | 20230901 | 143100 | 70701506850 | 44100 | 44300 | 44300 | 44100 | 1075 |
| 253 | 20230901 | 143000 | 70654015850 | 44200 | 44350 | 44350 | 44200 | 521 |
| 254 | 20230901 | 142900 | 70630951950 | 44250 | 44300 | 44300 | 44200 | 2249 |
| 255 | 20230901 | 142800 | 70531496800 | 44250 | 44250 | 44300 | 44250 | 472 |
| 256 | 20230901 | 142700 | 70510590700 | 44250 | 44250 | 44300 | 44200 | 446 |
| 257 | 20230901 | 142600 | 70490850100 | 44250 | 44300 | 44300 | 44200 | 496 |
| 258 | 20230901 | 142500 | 70468903250 | 44250 | 44300 | 44300 | 44200 | 526 |
| 259 | 20230901 | 142400 | 70445621950 | 44250 | 44300 | 44300 | 44250 | 679 |
| 260 | 20230901 | 142300 | 70415560500 | 44300 | 44250 | 44350 | 44250 | 428 |
| 261 | 20230901 | 142200 | 70396598150 | 44350 | 44250 | 44350 | 44150 | 1139 |
| 262 | 20230901 | 142100 | 70346195100 | 44250 | 44250 | 44300 | 44150 | 858 |
| 263 | 20230901 | 142000 | 70308267150 | 44250 | 44150 | 44250 | 44100 | 1493 |
| 264 | 20230901 | 141900 | 70242308050 | 44150 | 44300 | 44300 | 44000 | 3895 |
| 265 | 20230901 | 141800 | 70070758650 | 44300 | 44250 | 44300 | 44100 | 1974 |
| 266 | 20230901 | 141700 | 69983483250 | 44250 | 44300 | 44300 | 44200 | 985 |
| 267 | 20230901 | 141600 | 69939878500 | 44300 | 44350 | 44350 | 44300 | 855 |
| 268 | 20230901 | 141500 | 69901985700 | 44350 | 44300 | 44400 | 44300 | 520 |
| 269 | 20230901 | 141400 | 69878931000 | 44350 | 44350 | 44400 | 44300 | 642 |
| 270 | 20230901 | 141300 | 69850466850 | 44350 | 44400 | 44400 | 44300 | 968 |
| 271 | 20230901 | 141200 | 69807522000 | 44450 | 44450 | 44450 | 44400 | 350 |
| 272 | 20230901 | 141100 | 69791966100 | 44450 | 44400 | 44450 | 44400 | 578 |
| 273 | 20230901 | 141000 | 69766289000 | 44450 | 44400 | 44450 | 44400 | 350 |
| 274 | 20230901 | 140900 | 69750737650 | 44400 | 44400 | 44400 | 44350 | 531 |
| 275 | 20230901 | 140800 | 69727166700 | 44400 | 44500 | 44500 | 44350 | 1583 |
| 276 | 20230901 | 140700 | 69656830350 | 44450 | 44450 | 44500 | 44450 | 777 |
| 277 | 20230901 | 140600 | 69622267400 | 44450 | 44400 | 44450 | 44400 | 1107 |
| 278 | 20230901 | 140500 | 69573084450 | 44400 | 44250 | 44450 | 44200 | 2798 |
| 279 | 20230901 | 140400 | 69449150100 | 44150 | 44200 | 44200 | 44150 | 1364 |
| 280 | 20230901 | 140300 | 69388886450 | 44200 | 44200 | 44200 | 44150 | 575 |
| 281 | 20230901 | 140200 | 69363474550 | 44200 | 44200 | 44200 | 44150 | 374 |
| 282 | 20230901 | 140100 | 69346946900 | 44200 | 44200 | 44200 | 44150 | 448 |
| 283 | 20230901 | 140000 | 69327156300 | 44150 | 44200 | 44200 | 44150 | 1094 |
| 284 | 20230901 | 135900 | 69278827850 | 44200 | 44200 | 44250 | 44200 | 686 |
| 285 | 20230901 | 135800 | 69248496700 | 44250 | 44150 | 44250 | 44150 | 857 |
| 286 | 20230901 | 135700 | 69210584550 | 44200 | 44200 | 44200 | 44100 | 483 |
| 287 | 20230901 | 135600 | 69189254750 | 44150 | 44150 | 44200 | 44150 | 514 |
| 288 | 20230901 | 135500 | 69166549600 | 44100 | 44050 | 44100 | 44000 | 579 |
| 289 | 20230901 | 135400 | 69141040350 | 44000 | 44000 | 44050 | 43900 | 2010 |
| 290 | 20230901 | 135300 | 69052659900 | 44000 | 44000 | 44050 | 43950 | 2474 |
| 291 | 20230901 | 135200 | 68943786400 | 44000 | 44050 | 44100 | 44000 | 3529 |
| 292 | 20230901 | 135100 | 68788413450 | 44050 | 44100 | 44150 | 44050 | 868 |
| 293 | 20230901 | 135000 | 68750138150 | 44100 | 44300 | 44300 | 44000 | 8039 |
| 294 | 20230901 | 134900 | 68395853450 | 44350 | 44300 | 44400 | 44300 | 376 |
| 295 | 20230901 | 134800 | 68379180700 | 44350 | 44250 | 44400 | 44250 | 1636 |
| 296 | 20230901 | 134700 | 68306655200 | 44250 | 44250 | 44450 | 44250 | 579 |
| 297 | 20230901 | 134600 | 68280961100 | 44350 | 44250 | 44400 | 44250 | 2796 |
| 298 | 20230901 | 134500 | 68156963000 | 44200 | 44150 | 44250 | 44100 | 2258 |
| 299 | 20230901 | 134400 | 68057241400 | 44100 | 44150 | 44250 | 44100 | 2032 |
| 300 | 20230901 | 134300 | 67967542150 | 44250 | 44250 | 44250 | 44150 | 2125 |
| 301 | 20230901 | 134200 | 67873572600 | 44250 | 44300 | 44400 | 44250 | 1211 |
| 302 | 20230901 | 134100 | 67819879900 | 44300 | 44250 | 44300 | 44250 | 710 |
| 303 | 20230901 | 134000 | 67788437650 | 44250 | 44250 | 44300 | 44200 | 542 |
| 304 | 20230901 | 133900 | 67764452700 | 44250 | 44200 | 44300 | 44200 | 650 |
| 305 | 20230901 | 133800 | 67735687400 | 44200 | 44100 | 44200 | 44100 | 1040 |
| 306 | 20230901 | 133700 | 67689780250 | 44100 | 44050 | 44150 | 44050 | 2686 |
| 307 | 20230901 | 133600 | 67571358150 | 44050 | 44100 | 44150 | 44050 | 3783 |
| 308 | 20230901 | 133500 | 67404607150 | 44100 | 44200 | 44200 | 44100 | 3535 |
| 309 | 20230901 | 133400 | 67248490450 | 44200 | 44350 | 44400 | 44200 | 6699 |
| 310 | 20230901 | 133300 | 66951843700 | 44400 | 44350 | 44400 | 44350 | 836 |
| 311 | 20230901 | 133200 | 66914746500 | 44350 | 44400 | 44400 | 44350 | 1071 |
| 312 | 20230901 | 133100 | 66867232750 | 44350 | 44550 | 44550 | 44350 | 4131 |
| 313 | 20230901 | 133000 | 66683634200 | 44550 | 44550 | 44600 | 44550 | 971 |
| 314 | 20230901 | 132900 | 66640371200 | 44550 | 44550 | 44550 | 44550 | 337 |
| 315 | 20230901 | 132800 | 66625357850 | 44500 | 44550 | 44600 | 44500 | 821 |
| 316 | 20230901 | 132700 | 66588800600 | 44600 | 44600 | 44600 | 44550 | 716 |
| 317 | 20230901 | 132600 | 66556881800 | 44550 | 44550 | 44600 | 44550 | 238 |
| 318 | 20230901 | 132500 | 66546277300 | 44550 | 44650 | 44650 | 44550 | 1158 |
| 319 | 20230901 | 132400 | 66494627800 | 44650 | 44550 | 44650 | 44550 | 308 |
| 320 | 20230901 | 132300 | 66480893900 | 44600 | 44500 | 44600 | 44500 | 373 |
| 321 | 20230901 | 132200 | 66464270900 | 44500 | 44450 | 44600 | 44450 | 1897 |
| 322 | 20230901 | 132100 | 66379858700 | 44450 | 44500 | 44500 | 44450 | 1094 |
| 323 | 20230901 | 132000 | 66331203450 | 44500 | 44500 | 44550 | 44450 | 424 |
| 324 | 20230901 | 131900 | 66312336000 | 44500 | 44450 | 44600 | 44450 | 349 |
| 325 | 20230901 | 131800 | 66296804600 | 44450 | 44400 | 44500 | 44400 | 195 |
| 326 | 20230901 | 131700 | 66288136850 | 44400 | 44400 | 44500 | 44400 | 582 |
| 327 | 20230901 | 131600 | 66262284900 | 44350 | 44400 | 44400 | 44300 | 1170 |
| 328 | 20230901 | 131500 | 66210392850 | 44400 | 44400 | 44400 | 44350 | 788 |
| 329 | 20230901 | 131400 | 66175408600 | 44400 | 44400 | 44400 | 44350 | 610 |
| 330 | 20230901 | 131300 | 66148354150 | 44400 | 44400 | 44400 | 44350 | 1062 |
| 331 | 20230901 | 131200 | 66101204650 | 44400 | 44450 | 44500 | 44400 | 748 |
| 332 | 20230901 | 131100 | 66067961750 | 44500 | 44550 | 44550 | 44450 | 632 |
| 333 | 20230901 | 131000 | 66039840500 | 44550 | 44500 | 44600 | 44500 | 753 |
| 334 | 20230901 | 130900 | 66006299150 | 44550 | 44750 | 44750 | 44500 | 1985 |
| 335 | 20230901 | 130800 | 65917694500 | 44700 | 44650 | 44750 | 44600 | 1074 |
| 336 | 20230901 | 130700 | 65869708000 | 44600 | 44550 | 44600 | 44550 | 1272 |
| 337 | 20230901 | 130600 | 65813027750 | 44550 | 44550 | 44600 | 44550 | 247 |
| 338 | 20230901 | 130500 | 65802016750 | 44550 | 44400 | 44600 | 44400 | 2319 |
| 339 | 20230901 | 130400 | 65698966000 | 44400 | 44350 | 44400 | 44350 | 620 |
| 340 | 20230901 | 130300 | 65671463850 | 44350 | 44350 | 44500 | 44300 | 1322 |
| 341 | 20230901 | 130200 | 65612788100 | 44350 | 44400 | 44400 | 44300 | 3587 |
| 342 | 20230901 | 130100 | 65453774500 | 44400 | 44450 | 44450 | 44350 | 2791 |
| 343 | 20230901 | 130000 | 65329883100 | 44400 | 44550 | 44600 | 44400 | 5202 |
| 344 | 20230901 | 125900 | 65098413100 | 44550 | 44650 | 44650 | 44500 | 4460 |
| 345 | 20230901 | 125800 | 64899582550 | 44650 | 44750 | 44750 | 44650 | 434 |
| 346 | 20230901 | 125700 | 64880184100 | 44750 | 44650 | 44750 | 44650 | 2557 |
| 347 | 20230901 | 125600 | 64765978150 | 44650 | 44600 | 44750 | 44550 | 6194 |
| 348 | 20230901 | 125500 | 64489830100 | 44600 | 44800 | 44800 | 44550 | 7612 |
| 349 | 20230901 | 125400 | 64149985500 | 44800 | 44900 | 44900 | 44800 | 3131 |
| 350 | 20230901 | 125300 | 64009642850 | 44900 | 44900 | 44950 | 44850 | 497 |
| 351 | 20230901 | 125200 | 63987335550 | 44900 | 44950 | 44950 | 44900 | 1138 |
| 352 | 20230901 | 125100 | 63936237150 | 44900 | 44950 | 44950 | 44900 | 703 |
| 353 | 20230901 | 125000 | 63904644150 | 44950 | 45000 | 45000 | 44950 | 767 |
| 354 | 20230901 | 124900 | 63870165000 | 45000 | 45000 | 45050 | 45000 | 716 |
| 355 | 20230901 | 124800 | 63837943850 | 45000 | 45000 | 45050 | 45000 | 413 |
| 356 | 20230901 | 124700 | 63819357750 | 45000 | 45050 | 45050 | 45000 | 386 |
| 357 | 20230901 | 124600 | 63801986100 | 45050 | 45000 | 45050 | 45000 | 290 |
| 358 | 20230901 | 124500 | 63788933200 | 45000 | 45050 | 45050 | 45000 | 520 |
| 359 | 20230901 | 124400 | 63765525500 | 45050 | 45050 | 45050 | 45000 | 260 |
| 360 | 20230901 | 124300 | 63753814800 | 45000 | 45000 | 45050 | 45000 | 984 |
| 361 | 20230901 | 124200 | 63709534600 | 45000 | 45000 | 45050 | 45000 | 219 |
| 362 | 20230901 | 124100 | 63699679550 | 44950 | 45000 | 45050 | 44950 | 1164 |
| 363 | 20230901 | 124000 | 63647320500 | 45000 | 45000 | 45050 | 45000 | 650 |
| 364 | 20230901 | 123900 | 63618065500 | 45000 | 45000 | 45050 | 45000 | 1057 |
| 365 | 20230901 | 123800 | 63570497200 | 45000 | 45050 | 45050 | 45000 | 1677 |
| 366 | 20230901 | 123700 | 63494974100 | 45050 | 45100 | 45100 | 45050 | 557 |
| 367 | 20230901 | 123600 | 63469877000 | 45100 | 45200 | 45200 | 45050 | 1073 |
| 368 | 20230901 | 123500 | 63421472750 | 45150 | 45200 | 45200 | 45150 | 365 |
| 369 | 20230901 | 123400 | 63404986250 | 45200 | 45200 | 45250 | 45200 | 563 |
| 370 | 20230901 | 123300 | 63379538550 | 45250 | 45200 | 45250 | 45200 | 1196 |
| 371 | 20230901 | 123200 | 63325452600 | 45250 | 45300 | 45300 | 45250 | 1607 |
| 372 | 20230901 | 123100 | 63252671450 | 45350 | 45500 | 45500 | 45300 | 2415 |
| 373 | 20230901 | 123000 | 63143019000 | 45550 | 45350 | 45550 | 45350 | 3627 |
| 374 | 20230901 | 122900 | 62978212450 | 45350 | 45150 | 45400 | 45150 | 7691 |
| 375 | 20230901 | 122800 | 62629693600 | 45150 | 45100 | 45150 | 45100 | 870 |
| 376 | 20230901 | 122700 | 62590425150 | 45100 | 45100 | 45100 | 45050 | 1756 |
| 377 | 20230901 | 122600 | 62511234600 | 45100 | 45050 | 45100 | 45050 | 106 |
| 378 | 20230901 | 122500 | 62506458750 | 45050 | 45050 | 45100 | 45000 | 1444 |
| 379 | 20230901 | 122400 | 62441369250 | 45050 | 45000 | 45050 | 45000 | 827 |
| 380 | 20230901 | 122300 | 62404149100 | 45050 | 45000 | 45050 | 44950 | 1043 |
| 381 | 20230901 | 122200 | 62357210150 | 45000 | 45050 | 45050 | 45000 | 2073 |
| 382 | 20230901 | 122100 | 62263923350 | 45050 | 45050 | 45100 | 45000 | 615 |
| 383 | 20230901 | 122000 | 62236217350 | 45100 | 45000 | 45100 | 45000 | 578 |
| 384 | 20230901 | 121900 | 62210189950 | 45000 | 44950 | 45000 | 44900 | 354 |
| 385 | 20230901 | 121800 | 62194275350 | 44900 | 44900 | 44950 | 44900 | 419 |
| 386 | 20230901 | 121700 | 62175451800 | 44900 | 45000 | 45000 | 44900 | 1119 |
| 387 | 20230901 | 121600 | 62125185200 | 44950 | 45050 | 45050 | 44900 | 1188 |
| 388 | 20230901 | 121500 | 62071773000 | 45000 | 45100 | 45150 | 45000 | 1956 |
| 389 | 20230901 | 121400 | 61983612750 | 45100 | 45000 | 45100 | 45000 | 1071 |
| 390 | 20230901 | 121300 | 61935360950 | 45000 | 45050 | 45100 | 45000 | 763 |
| 391 | 20230901 | 121200 | 61900998450 | 45050 | 45150 | 45200 | 45050 | 2421 |
| 392 | 20230901 | 121100 | 61791788500 | 45150 | 45100 | 45150 | 45100 | 2171 |
| 393 | 20230901 | 121000 | 61693820550 | 45150 | 44950 | 45150 | 44950 | 1866 |
| 394 | 20230901 | 120900 | 61609761250 | 44950 | 44950 | 44950 | 44950 | 733 |
| 395 | 20230901 | 120800 | 61576812900 | 44950 | 44900 | 44950 | 44900 | 518 |
| 396 | 20230901 | 120700 | 61553549350 | 44900 | 44800 | 44900 | 44800 | 661 |
| 397 | 20230901 | 120600 | 61523909950 | 44800 | 44850 | 44850 | 44800 | 702 |
| 398 | 20230901 | 120500 | 61492451850 | 44850 | 44800 | 44850 | 44750 | 853 |
| 399 | 20230901 | 120400 | 61454244950 | 44800 | 44950 | 45000 | 44750 | 1907 |
| 400 | 20230901 | 120300 | 61368702550 | 44950 | 45050 | 45100 | 44900 | 3380 |
| 401 | 20230901 | 120200 | 61216611650 | 45050 | 44950 | 45050 | 44900 | 3727 |
| 402 | 20230901 | 120100 | 61049008850 | 44950 | 44700 | 44950 | 44700 | 2997 |
| 403 | 20230901 | 120000 | 60914588200 | 44700 | 44600 | 44700 | 44600 | 1125 |
| 404 | 20230901 | 115900 | 60864343200 | 44600 | 44550 | 44600 | 44500 | 1528 |
| 405 | 20230901 | 115800 | 60796232000 | 44600 | 44600 | 44600 | 44550 | 550 |
| 406 | 20230901 | 115700 | 60771723050 | 44550 | 44550 | 44600 | 44500 | 582 |
| 407 | 20230901 | 115600 | 60745798400 | 44550 | 44450 | 44550 | 44350 | 5291 |
| 408 | 20230901 | 115500 | 60510668050 | 44450 | 44500 | 44550 | 44400 | 2191 |
| 409 | 20230901 | 115400 | 60413275800 | 44500 | 44550 | 44550 | 44450 | 3447 |
| 410 | 20230901 | 115300 | 60259879750 | 44550 | 44550 | 44600 | 44500 | 2590 |
| 411 | 20230901 | 115200 | 60144544850 | 44550 | 44550 | 44600 | 44550 | 2038 |
| 412 | 20230901 | 115100 | 60053705350 | 44550 | 44650 | 44700 | 44550 | 1038 |
| 413 | 20230901 | 115000 | 60007423350 | 44650 | 44550 | 44700 | 44550 | 4087 |
| 414 | 20230901 | 114900 | 59825103600 | 44550 | 44700 | 44750 | 44550 | 4639 |
| 415 | 20230901 | 114800 | 59618231950 | 44700 | 44700 | 44750 | 44650 | 3141 |
| 416 | 20230901 | 114700 | 59477883600 | 44700 | 44800 | 44900 | 44700 | 5091 |
| 417 | 20230901 | 114600 | 59249975700 | 44750 | 44800 | 44900 | 44750 | 2616 |
| 418 | 20230901 | 114500 | 59132813600 | 44800 | 44750 | 44900 | 44650 | 5482 |
| 419 | 20230901 | 114400 | 58887492050 | 44750 | 45050 | 45050 | 44700 | 10069 |
| 420 | 20230901 | 114300 | 58435618150 | 45000 | 45150 | 45150 | 45000 | 9662 |
| 421 | 20230901 | 114200 | 58000448900 | 45150 | 45100 | 45150 | 45100 | 813 |
| 422 | 20230901 | 114100 | 57963782300 | 45100 | 45100 | 45150 | 45050 | 2063 |
| 423 | 20230901 | 114000 | 57870740300 | 45100 | 45100 | 45150 | 45050 | 3480 |
| 424 | 20230901 | 113900 | 57713836250 | 45100 | 45150 | 45200 | 45100 | 1979 |
| 425 | 20230901 | 113800 | 57624562550 | 45100 | 45150 | 45150 | 45100 | 4190 |
| 426 | 20230901 | 113700 | 57435512500 | 45150 | 45150 | 45150 | 45100 | 2511 |
| 427 | 20230901 | 113600 | 57322202000 | 45150 | 45250 | 45300 | 45150 | 3636 |
| 428 | 20230901 | 113500 | 57157846200 | 45300 | 45350 | 45450 | 45200 | 2958 |
| 429 | 20230901 | 113400 | 57023754500 | 45400 | 45200 | 45400 | 45150 | 2738 |
| 430 | 20230901 | 113300 | 56899799750 | 45200 | 45100 | 45250 | 45100 | 5483 |
| 431 | 20230901 | 113200 | 56652323450 | 45150 | 45300 | 45300 | 45100 | 6259 |
| 432 | 20230901 | 113100 | 56369491250 | 45250 | 45350 | 45400 | 45250 | 2392 |
| 433 | 20230901 | 113000 | 56261079600 | 45350 | 45450 | 45500 | 45350 | 1727 |
| 434 | 20230901 | 112900 | 56182659750 | 45400 | 45750 | 45750 | 45400 | 6129 |
| 435 | 20230901 | 112800 | 55903091550 | 45750 | 45600 | 45750 | 45550 | 5350 |
| 436 | 20230901 | 112700 | 55658661150 | 45600 | 45450 | 45600 | 45450 | 2971 |
| 437 | 20230901 | 112600 | 55523435000 | 45450 | 45400 | 45500 | 45400 | 1878 |
| 438 | 20230901 | 112500 | 55438078900 | 45400 | 45200 | 45450 | 45150 | 6577 |
| 439 | 20230901 | 112400 | 55139938450 | 45200 | 45500 | 45500 | 45100 | 7622 |
| 440 | 20230901 | 112300 | 54794792200 | 45400 | 45700 | 45750 | 45200 | 19993 |
| 441 | 20230901 | 112200 | 53884892800 | 45750 | 45700 | 45750 | 45700 | 6236 |
| 442 | 20230901 | 112100 | 53599783900 | 45750 | 45750 | 45850 | 45700 | 4663 |
| 443 | 20230901 | 112000 | 53386334150 | 45800 | 45750 | 45850 | 45750 | 3994 |
| 444 | 20230901 | 111900 | 53203571700 | 45750 | 45850 | 45850 | 45700 | 7248 |
| 445 | 20230901 | 111800 | 52871783850 | 45900 | 45850 | 45950 | 45800 | 3281 |
| 446 | 20230901 | 111700 | 52721293950 | 45750 | 45800 | 45900 | 45700 | 10006 |
| 447 | 20230901 | 111600 | 52263328250 | 45800 | 46050 | 46150 | 45750 | 14252 |
| 448 | 20230901 | 111500 | 51609242050 | 46050 | 46450 | 46600 | 46050 | 7793 |
| 449 | 20230901 | 111400 | 51248266450 | 46400 | 46500 | 46600 | 46400 | 9065 |
| 450 | 20230901 | 111300 | 50827196350 | 46500 | 46400 | 46550 | 46250 | 6994 |
| 451 | 20230901 | 111200 | 50502636750 | 46450 | 46150 | 46450 | 45950 | 7732 |
| 452 | 20230901 | 111100 | 50144889600 | 46200 | 46000 | 46300 | 45700 | 25546 |
| 453 | 20230901 | 111000 | 48969713750 | 46000 | 46650 | 46700 | 45800 | 39337 |
| 454 | 20230901 | 110900 | 47148199200 | 46650 | 46600 | 46850 | 46600 | 7709 |
| 455 | 20230901 | 110800 | 46788465400 | 46600 | 46600 | 47050 | 46550 | 21664 |
| 456 | 20230901 | 110700 | 45773432500 | 46600 | 46800 | 46800 | 46500 | 19041 |
| 457 | 20230901 | 110600 | 44886223300 | 46800 | 47250 | 47350 | 46550 | 31976 |
| 458 | 20230901 | 110500 | 43385628650 | 47250 | 47250 | 47600 | 47250 | 36466 |
| 459 | 20230901 | 110400 | 41654707950 | 47300 | 47650 | 47800 | 47200 | 79671 |
| 460 | 20230901 | 110300 | 37866742850 | 47500 | 47500 | 47500 | 47500 | 0 |
| 461 | 20230901 | 110200 | 37866742850 | 47500 | 46850 | 47500 | 46750 | 63155 |
| 462 | 20230901 | 110100 | 34887804000 | 46850 | 46650 | 46850 | 46500 | 27488 |
| 463 | 20230901 | 110000 | 33604361200 | 46700 | 46550 | 46800 | 46550 | 28707 |
| 464 | 20230901 | 105900 | 32263590800 | 46550 | 46300 | 46550 | 46250 | 18174 |
| 465 | 20230901 | 105800 | 31421098700 | 46300 | 45900 | 46350 | 45900 | 10741 |
| 466 | 20230901 | 105700 | 30924700400 | 45900 | 46450 | 46600 | 45900 | 18990 |
| 467 | 20230901 | 105600 | 30045157950 | 46500 | 46500 | 46500 | 46350 | 10587 |
| 468 | 20230901 | 105500 | 29553567400 | 46450 | 46700 | 46800 | 46400 | 20662 |
| 469 | 20230901 | 105400 | 28590206450 | 46700 | 46150 | 46800 | 46100 | 39172 |
| 470 | 20230901 | 105300 | 26770376300 | 46200 | 45550 | 46200 | 45500 | 31257 |
| 471 | 20230901 | 105200 | 25336235400 | 45500 | 45550 | 45600 | 45450 | 5765 |
| 472 | 20230901 | 105100 | 25073702400 | 45600 | 45350 | 45650 | 45350 | 9711 |
| 473 | 20230901 | 105000 | 24631540200 | 45300 | 45600 | 45600 | 45300 | 10556 |
| 474 | 20230901 | 104900 | 24151412900 | 45600 | 45800 | 45850 | 45450 | 11277 |
| 475 | 20230901 | 104800 | 23636725650 | 45750 | 45150 | 45800 | 45050 | 13725 |
| 476 | 20230901 | 104700 | 23012790400 | 45150 | 45450 | 45600 | 45050 | 18844 |
| 477 | 20230901 | 104600 | 22159457300 | 45500 | 45800 | 46000 | 45450 | 18986 |
| 478 | 20230901 | 104500 | 21290904950 | 45800 | 45950 | 46000 | 45600 | 22813 |
| 479 | 20230901 | 104400 | 20245567200 | 46000 | 46350 | 46400 | 45950 | 27369 |
| 480 | 20230901 | 104300 | 18983502750 | 46200 | 46350 | 46500 | 46000 | 37829 |
| 481 | 20230901 | 104200 | 17233075700 | 46300 | 45850 | 46400 | 45750 | 38334 |
| 482 | 20230901 | 104100 | 15467064800 | 45850 | 45600 | 46050 | 45500 | 47050 |
| 483 | 20230901 | 104000 | 13311463000 | 45600 | 45450 | 45700 | 45300 | 32528 |
| 484 | 20230901 | 103900 | 11830518400 | 45450 | 44700 | 45450 | 44650 | 31096 |
| 485 | 20230901 | 103800 | 10427760400 | 44700 | 44300 | 44700 | 44300 | 17058 |
| 486 | 20230901 | 103700 | 9667567400 | 44400 | 43950 | 44500 | 43950 | 25615 |
| 487 | 20230901 | 103600 | 8532842150 | 43950 | 43900 | 44000 | 43900 | 4802 |
| 488 | 20230901 | 103500 | 8321888450 | 43900 | 43900 | 43950 | 43850 | 4268 |
| 489 | 20230901 | 103400 | 8134548800 | 43850 | 43800 | 43900 | 43800 | 3033 |
| 490 | 20230901 | 103300 | 8001630300 | 43700 | 43600 | 43750 | 43600 | 4707 |
| 491 | 20230901 | 103200 | 7795893200 | 43700 | 43650 | 43700 | 43600 | 2463 |
| 492 | 20230901 | 103100 | 7688305200 | 43650 | 43700 | 43700 | 43650 | 641 |
| 493 | 20230901 | 103000 | 7660323750 | 43700 | 43750 | 43750 | 43700 | 3044 |
| 494 | 20230901 | 102900 | 7527283400 | 43750 | 43750 | 43750 | 43700 | 2342 |
| 495 | 20230901 | 102800 | 7424821550 | 43750 | 43750 | 43750 | 43700 | 1789 |
| 496 | 20230901 | 102700 | 7346583900 | 43700 | 43650 | 43750 | 43650 | 1462 |
| 497 | 20230901 | 102600 | 7282698850 | 43650 | 43600 | 43650 | 43600 | 831 |
| 498 | 20230901 | 102500 | 7246434600 | 43600 | 43500 | 43600 | 43500 | 2280 |
| 499 | 20230901 | 102400 | 7147121950 | 43500 | 43500 | 43550 | 43500 | 1452 |
| 500 | 20230901 | 102300 | 7083951450 | 43500 | 43450 | 43550 | 43450 | 1966 |
| 501 | 20230901 | 102200 | 6998448250 | 43450 | 43500 | 43550 | 43450 | 1789 |
| 502 | 20230901 | 102100 | 6920667550 | 43450 | 43500 | 43550 | 43450 | 1716 |
| 503 | 20230901 | 102000 | 6845977150 | 43500 | 43500 | 43550 | 43450 | 951 |
| 504 | 20230901 | 101900 | 6804590500 | 43500 | 43600 | 43600 | 43450 | 1563 |
| 505 | 20230901 | 101800 | 6736585150 | 43600 | 43600 | 43650 | 43500 | 3132 |
| 506 | 20230901 | 101700 | 6600030400 | 43600 | 43850 | 43850 | 43600 | 6363 |
| 507 | 20230901 | 101600 | 6321879400 | 43850 | 43650 | 43850 | 43650 | 4622 |
| 508 | 20230901 | 101500 | 6119579550 | 43650 | 43550 | 43750 | 43550 | 7286 |
| 509 | 20230901 | 101400 | 5801321700 | 43550 | 43550 | 43600 | 43450 | 2783 |
| 510 | 20230901 | 101300 | 5680087700 | 43600 | 43600 | 43600 | 43400 | 983 |
| 511 | 20230901 | 101200 | 5637308000 | 43600 | 43600 | 43600 | 43550 | 2636 |
| 512 | 20230901 | 101100 | 5522381350 | 43600 | 43250 | 43600 | 43150 | 3975 |
| 513 | 20230901 | 101000 | 5349626000 | 43250 | 43200 | 43300 | 43150 | 1141 |
| 514 | 20230901 | 100900 | 5300258950 | 43200 | 43200 | 43200 | 43150 | 184 |
| 515 | 20230901 | 100800 | 5292310300 | 43200 | 43150 | 43200 | 43100 | 952 |
| 516 | 20230901 | 100700 | 5251263200 | 43150 | 43200 | 43200 | 43150 | 734 |
| 517 | 20230901 | 100600 | 5219576900 | 43200 | 43250 | 43250 | 43150 | 610 |
| 518 | 20230901 | 100500 | 5193219800 | 43250 | 43250 | 43250 | 43150 | 760 |
| 519 | 20230901 | 100400 | 5160396200 | 43300 | 43300 | 43300 | 43250 | 1333 |
| 520 | 20230901 | 100300 | 5102703300 | 43300 | 43300 | 43300 | 43200 | 1305 |
| 521 | 20230901 | 100200 | 5046251950 | 43400 | 43250 | 43400 | 43200 | 432 |
| 522 | 20230901 | 100100 | 5027566500 | 43250 | 43350 | 43400 | 43250 | 1724 |
| 523 | 20230901 | 100000 | 4952863800 | 43300 | 43350 | 43350 | 43200 | 1131 |
| 524 | 20230901 | 095900 | 4903928450 | 43350 | 43300 | 43400 | 43250 | 1312 |
| 525 | 20230901 | 095800 | 4847027500 | 43350 | 43250 | 43400 | 43250 | 675 |
| 526 | 20230901 | 095700 | 4817745400 | 43300 | 43300 | 43300 | 43250 | 188 |
| 527 | 20230901 | 095600 | 4809608700 | 43300 | 43350 | 43400 | 43300 | 1235 |
| 528 | 20230901 | 095500 | 4756080050 | 43400 | 43450 | 43450 | 43350 | 1266 |
| 529 | 20230901 | 095400 | 4701125000 | 43400 | 43600 | 43600 | 43400 | 5371 |
| 530 | 20230901 | 095300 | 4467700950 | 43600 | 43550 | 43600 | 43500 | 974 |
| 531 | 20230901 | 095200 | 4425278750 | 43500 | 43550 | 43550 | 43450 | 2493 |
| 532 | 20230901 | 095100 | 4316814200 | 43500 | 43450 | 43550 | 43400 | 5029 |
| 533 | 20230901 | 095000 | 4098064500 | 43450 | 43300 | 43450 | 43300 | 2544 |
| 534 | 20230901 | 094900 | 3987592500 | 43300 | 43250 | 43300 | 43250 | 110 |
| 535 | 20230901 | 094800 | 3982833050 | 43250 | 43300 | 43300 | 43200 | 138 |
| 536 | 20230901 | 094700 | 3976871000 | 43200 | 43350 | 43450 | 43200 | 2356 |
| 537 | 20230901 | 094600 | 3874737900 | 43400 | 43400 | 43450 | 43300 | 1080 |
| 538 | 20230901 | 094500 | 3827892900 | 43450 | 43350 | 43500 | 43350 | 1061 |
| 539 | 20230901 | 094400 | 3781830650 | 43400 | 43400 | 43450 | 43400 | 429 |
| 540 | 20230901 | 094300 | 3763211400 | 43450 | 43450 | 43500 | 43400 | 739 |
| 541 | 20230901 | 094200 | 3731114300 | 43450 | 43150 | 43450 | 43150 | 9087 |
| 542 | 20230901 | 094100 | 3337595950 | 43150 | 43100 | 43150 | 43100 | 890 |
| 543 | 20230901 | 094000 | 3299207550 | 43150 | 43100 | 43150 | 43050 | 1086 |
| 544 | 20230901 | 093900 | 3252393800 | 43100 | 43050 | 43100 | 43050 | 662 |
| 545 | 20230901 | 093800 | 3223881950 | 43050 | 42900 | 43050 | 42800 | 6082 |
| 546 | 20230901 | 093700 | 2962621650 | 42950 | 42900 | 43000 | 42900 | 1418 |
| 547 | 20230901 | 093600 | 2901661650 | 42950 | 42850 | 42950 | 42850 | 219 |
| 548 | 20230901 | 093500 | 2892265200 | 42850 | 42850 | 42950 | 42850 | 1582 |
| 549 | 20230901 | 093400 | 2824444450 | 42900 | 42850 | 42900 | 42850 | 1157 |
| 550 | 20230901 | 093300 | 2774825750 | 42850 | 43000 | 43050 | 42850 | 7879 |
| 551 | 20230901 | 093200 | 2436561950 | 43050 | 43000 | 43050 | 42950 | 1781 |
| 552 | 20230901 | 093100 | 2359901050 | 43000 | 42950 | 43000 | 42950 | 983 |
| 553 | 20230901 | 093000 | 2317658200 | 43000 | 43000 | 43000 | 42950 | 946 |
| 554 | 20230901 | 092900 | 2277005850 | 43000 | 42950 | 43000 | 42900 | 1361 |
| 555 | 20230901 | 092800 | 2218515400 | 42950 | 42900 | 43000 | 42900 | 748 |
| 556 | 20230901 | 092700 | 2186381050 | 42900 | 42950 | 43000 | 42900 | 974 |
| 557 | 20230901 | 092600 | 2144562300 | 43000 | 42950 | 43000 | 42900 | 876 |
| 558 | 20230901 | 092500 | 2106912800 | 43000 | 43050 | 43100 | 42950 | 6186 |
| 559 | 20230901 | 092400 | 1840834400 | 43050 | 43100 | 43150 | 43050 | 1487 |
| 560 | 20230901 | 092300 | 1776754650 | 43100 | 43100 | 43200 | 43100 | 1632 |
| 561 | 20230901 | 092200 | 1706318350 | 43100 | 43100 | 43150 | 43050 | 460 |
| 562 | 20230901 | 092100 | 1686494900 | 43150 | 43100 | 43200 | 43100 | 807 |
| 563 | 20230901 | 092000 | 1651711200 | 43200 | 43150 | 43200 | 43100 | 1381 |
| 564 | 20230901 | 091900 | 1592122700 | 43150 | 43250 | 43250 | 43150 | 2164 |
| 565 | 20230901 | 091800 | 1498557400 | 43250 | 43300 | 43300 | 43200 | 856 |
| 566 | 20230901 | 091700 | 1461546850 | 43200 | 43150 | 43250 | 43100 | 2505 |
| 567 | 20230901 | 091600 | 1353395450 | 43200 | 43100 | 43200 | 43050 | 2919 |
| 568 | 20230901 | 091500 | 1227534000 | 43100 | 43200 | 43200 | 43100 | 1055 |
| 569 | 20230901 | 091400 | 1182027600 | 43200 | 43300 | 43300 | 43150 | 1231 |
| 570 | 20230901 | 091300 | 1128819550 | 43250 | 43300 | 43300 | 43250 | 1211 |
| 571 | 20230901 | 091200 | 1076402400 | 43250 | 43250 | 43300 | 43250 | 695 |
| 572 | 20230901 | 091100 | 1046343600 | 43250 | 43150 | 43300 | 43100 | 1965 |
| 573 | 20230901 | 091000 | 961395650 | 43100 | 43000 | 43200 | 43000 | 3910 |
| 574 | 20230901 | 090900 | 792922100 | 43000 | 43000 | 43050 | 43000 | 478 |
| 575 | 20230901 | 090800 | 772367900 | 43000 | 43000 | 43000 | 42950 | 660 |
| 576 | 20230901 | 090700 | 743990300 | 43000 | 43000 | 43000 | 42950 | 1383 |
| 577 | 20230901 | 090600 | 684541900 | 43000 | 43050 | 43150 | 42950 | 2989 |
| 578 | 20230901 | 090500 | 555988300 | 43050 | 43150 | 43200 | 43000 | 1768 |
| 579 | 20230901 | 090400 | 479752300 | 43100 | 43200 | 43250 | 43050 | 1206 |
| 580 | 20230901 | 090300 | 427752700 | 43050 | 43150 | 43250 | 43000 | 2270 |
| 581 | 20230901 | 090200 | 329868100 | 43150 | 42950 | 43200 | 42900 | 1472 |
| 582 | 20230901 | 090100 | 266582300 | 42900 | 43000 | 43050 | 42850 | 3307 |
| 583 | 20230901 | 090000 | 124610250 | 43050 | 43200 | 43200 | 43000 | 2879 |