33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 3 | 20230901 | 190200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20230901 | 190100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20230901 | 190000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20230901 | 185900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20230901 | 185800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20230901 | 185700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20230901 | 185600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20230901 | 185500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20230901 | 185400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20230901 | 185300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20230901 | 185200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20230901 | 185100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20230901 | 185000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20230901 | 184900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20230901 | 184800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20230901 | 184700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20230901 | 184600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20230901 | 184500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20230901 | 184400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20230901 | 184300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20230901 | 184200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20230901 | 184100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20230901 | 184000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20230901 | 183900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20230901 | 183800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20230901 | 183700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20230901 | 183600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20230901 | 183500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20230901 | 183400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20230901 | 183300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 33 | 20230901 | 183200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20230901 | 183100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20230901 | 183000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20230901 | 182900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20230901 | 182800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20230901 | 182700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20230901 | 182600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20230901 | 182500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20230901 | 182400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20230901 | 182300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20230901 | 182200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20230901 | 182100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20230901 | 182000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20230901 | 181900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20230901 | 181800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20230901 | 181700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20230901 | 181600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20230901 | 181500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20230901 | 181400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20230901 | 181300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20230901 | 181200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20230901 | 181100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20230901 | 181000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20230901 | 180900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20230901 | 180800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20230901 | 180700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20230901 | 180600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20230901 | 180500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20230901 | 180400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20230901 | 180300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 63 | 20230901 | 180200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20230901 | 180100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20230901 | 180000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20230901 | 175900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20230901 | 175800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20230901 | 175700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20230901 | 175600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20230901 | 175500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20230901 | 175400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20230901 | 175300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20230901 | 175200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20230901 | 175100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20230901 | 175000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20230901 | 174900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20230901 | 174800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20230901 | 174700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20230901 | 174600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20230901 | 174500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20230901 | 174400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20230901 | 174300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20230901 | 174200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20230901 | 174100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20230901 | 174000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20230901 | 173900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20230901 | 173800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20230901 | 173700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20230901 | 173600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20230901 | 173500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20230901 | 173400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20230901 | 173300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 93 | 20230901 | 173200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20230901 | 173100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20230901 | 173000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20230901 | 172900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20230901 | 172800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20230901 | 172700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20230901 | 172600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20230901 | 172500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20230901 | 172400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20230901 | 172300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20230901 | 172200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20230901 | 172100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20230901 | 172000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20230901 | 171900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20230901 | 171800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20230901 | 171700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20230901 | 171600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20230901 | 171500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20230901 | 171400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20230901 | 171300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20230901 | 171200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20230901 | 171100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20230901 | 171000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20230901 | 170900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20230901 | 170800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20230901 | 170700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20230901 | 170600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20230901 | 170500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20230901 | 170400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20230901 | 170300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 123 | 20230901 | 170200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20230901 | 170100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20230901 | 170000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20230901 | 165900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20230901 | 165800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20230901 | 165700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20230901 | 165600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20230901 | 165500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20230901 | 165400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20230901 | 165300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20230901 | 165200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20230901 | 165100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20230901 | 165000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20230901 | 164900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20230901 | 164800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20230901 | 164700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20230901 | 164600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20230901 | 164500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20230901 | 164400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20230901 | 164300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20230901 | 164200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20230901 | 164100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20230901 | 164000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20230901 | 163900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20230901 | 163800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20230901 | 163700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20230901 | 163600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20230901 | 163500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20230901 | 163400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20230901 | 163300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 153 | 20230901 | 163200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20230901 | 163100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20230901 | 163000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20230901 | 162900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20230901 | 162800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20230901 | 162700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20230901 | 162600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20230901 | 162500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20230901 | 162400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20230901 | 162300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20230901 | 162200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20230901 | 162100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20230901 | 162000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20230901 | 161900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20230901 | 161800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20230901 | 161700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20230901 | 161600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20230901 | 161500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20230901 | 161400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20230901 | 161300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20230901 | 161200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20230901 | 161100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20230901 | 161000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20230901 | 160900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20230901 | 160800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20230901 | 160700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20230901 | 160600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20230901 | 160500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20230901 | 160400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20230901 | 160300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 183 | 20230901 | 160200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20230901 | 160100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20230901 | 160000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20230901 | 155900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20230901 | 155800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20230901 | 155700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20230901 | 155600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20230901 | 155500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20230901 | 155400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20230901 | 155300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20230901 | 155200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20230901 | 155100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20230901 | 155000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20230901 | 154900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 197 | 20230901 | 154800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20230901 | 154700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20230901 | 154600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20230901 | 154500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20230901 | 154400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 202 | 20230901 | 154300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 203 | 20230901 | 154200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 204 | 20230901 | 154100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 205 | 20230901 | 154000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 206 | 20230901 | 153900 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 207 | 20230901 | 153800 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 208 | 20230901 | 153700 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 209 | 20230901 | 153600 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 210 | 20230901 | 153500 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 211 | 20230901 | 153400 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 212 | 20230901 | 153300 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 213 | 20230901 | 153200 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 214 | 20230901 | 153100 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 215 | 20230901 | 153000 | 20171341250 | 29350 | 29350 | 29350 | 29350 | 10410 |
| 216 | 20230901 | 152900 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20230901 | 152800 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20230901 | 152700 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20230901 | 152600 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20230901 | 152500 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20230901 | 152400 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20230901 | 152300 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20230901 | 152200 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20230901 | 152100 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20230901 | 152000 | 19865807750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20230901 | 151900 | 19865807750 | 29150 | 29100 | 29200 | 29050 | 1757 |
| 227 | 20230901 | 151800 | 19814705600 | 29050 | 29100 | 29100 | 29000 | 3536 |
| 228 | 20230901 | 151700 | 19712061500 | 29050 | 29100 | 29250 | 29050 | 5186 |
| 229 | 20230901 | 151600 | 19561206250 | 29200 | 29200 | 29350 | 29100 | 4893 |
| 230 | 20230901 | 151500 | 19418259300 | 29200 | 29400 | 29400 | 29150 | 4979 |
| 231 | 20230901 | 151400 | 19272584800 | 29350 | 29300 | 29450 | 29250 | 4384 |
| 232 | 20230901 | 151300 | 19143992200 | 29300 | 29350 | 29450 | 29200 | 7464 |
| 233 | 20230901 | 151200 | 18924967950 | 29350 | 29400 | 29400 | 29350 | 3160 |
| 234 | 20230901 | 151100 | 18832108700 | 29400 | 29350 | 29400 | 29350 | 2071 |
| 235 | 20230901 | 151000 | 18771267650 | 29350 | 29450 | 29500 | 29350 | 1741 |
| 236 | 20230901 | 150900 | 18720021250 | 29450 | 29350 | 29450 | 29300 | 3950 |
| 237 | 20230901 | 150800 | 18603875800 | 29350 | 29350 | 29400 | 29300 | 1698 |
| 238 | 20230901 | 150700 | 18554032100 | 29400 | 29300 | 29450 | 29300 | 5142 |
| 239 | 20230901 | 150600 | 18402975600 | 29300 | 29450 | 29500 | 29300 | 8033 |
| 240 | 20230901 | 150500 | 18166840450 | 29450 | 29600 | 29600 | 29450 | 6503 |
| 241 | 20230901 | 150400 | 17974999400 | 29550 | 29600 | 29650 | 29550 | 2712 |
| 242 | 20230901 | 150300 | 17894707750 | 29650 | 29650 | 29650 | 29600 | 3568 |
| 243 | 20230901 | 150200 | 17789019300 | 29600 | 29750 | 29750 | 29600 | 5578 |
| 244 | 20230901 | 150100 | 17623395650 | 29750 | 29700 | 29750 | 29700 | 2244 |
| 245 | 20230901 | 150000 | 17556671400 | 29700 | 29650 | 29750 | 29600 | 3917 |
| 246 | 20230901 | 145900 | 17440480500 | 29650 | 29700 | 29750 | 29650 | 5158 |
| 247 | 20230901 | 145800 | 17287298950 | 29700 | 29700 | 29700 | 29650 | 2463 |
| 248 | 20230901 | 145700 | 17214162850 | 29650 | 29600 | 29700 | 29600 | 3060 |
| 249 | 20230901 | 145600 | 17123430800 | 29600 | 29500 | 29650 | 29450 | 3901 |
| 250 | 20230901 | 145500 | 17008032200 | 29500 | 29600 | 29600 | 29400 | 2192 |
| 251 | 20230901 | 145400 | 16943398850 | 29600 | 29550 | 29600 | 29500 | 1924 |
| 252 | 20230901 | 145300 | 16886505150 | 29550 | 29500 | 29550 | 29450 | 4240 |
| 253 | 20230901 | 145200 | 16761464400 | 29500 | 29500 | 29600 | 29500 | 2071 |
| 254 | 20230901 | 145100 | 16700303450 | 29500 | 29550 | 29650 | 29500 | 2836 |
| 255 | 20230901 | 145000 | 16616359700 | 29600 | 29550 | 29650 | 29500 | 3586 |
| 256 | 20230901 | 144900 | 16510281800 | 29600 | 29750 | 29750 | 29550 | 3963 |
| 257 | 20230901 | 144800 | 16392764950 | 29750 | 29650 | 29750 | 29650 | 3225 |
| 258 | 20230901 | 144700 | 16296954200 | 29700 | 29550 | 29800 | 29550 | 12294 |
| 259 | 20230901 | 144600 | 15931836300 | 29550 | 29500 | 29550 | 29500 | 3538 |
| 260 | 20230901 | 144500 | 15827366700 | 29500 | 29350 | 29550 | 29350 | 5781 |
| 261 | 20230901 | 144400 | 15656967850 | 29400 | 29100 | 29400 | 29100 | 2603 |
| 262 | 20230901 | 144300 | 15580496800 | 29300 | 29300 | 29350 | 29100 | 3569 |
| 263 | 20230901 | 144200 | 15476083900 | 29350 | 29350 | 29450 | 29300 | 2319 |
| 264 | 20230901 | 144100 | 15407916000 | 29350 | 29400 | 29400 | 29100 | 4105 |
| 265 | 20230901 | 144000 | 15287542100 | 29400 | 29150 | 29400 | 29050 | 3820 |
| 266 | 20230901 | 143900 | 15175800450 | 29100 | 29450 | 29600 | 29100 | 6021 |
| 267 | 20230901 | 143800 | 14999281350 | 29500 | 29350 | 29550 | 29250 | 13575 |
| 268 | 20230901 | 143700 | 14599587750 | 29350 | 29250 | 29350 | 29200 | 4860 |
| 269 | 20230901 | 143600 | 14457256800 | 29250 | 29250 | 29300 | 29200 | 3391 |
| 270 | 20230901 | 143500 | 14358159400 | 29200 | 29100 | 29300 | 29000 | 9521 |
| 271 | 20230901 | 143400 | 14080288300 | 29050 | 28950 | 29050 | 28950 | 6711 |
| 272 | 20230901 | 143300 | 13885673050 | 28950 | 28950 | 29000 | 28900 | 5818 |
| 273 | 20230901 | 143200 | 13717244600 | 28950 | 28700 | 28950 | 28700 | 10128 |
| 274 | 20230901 | 143100 | 13425197600 | 28750 | 28700 | 28750 | 28700 | 2229 |
| 275 | 20230901 | 143000 | 13361199700 | 28700 | 28700 | 28750 | 28650 | 2187 |
| 276 | 20230901 | 142900 | 13298403500 | 28700 | 28750 | 28750 | 28700 | 2777 |
| 277 | 20230901 | 142800 | 13218653050 | 28700 | 28700 | 28750 | 28650 | 2920 |
| 278 | 20230901 | 142700 | 13134809100 | 28650 | 28650 | 28650 | 28600 | 1370 |
| 279 | 20230901 | 142600 | 13095569700 | 28600 | 28650 | 28650 | 28600 | 5389 |
| 280 | 20230901 | 142500 | 12941358550 | 28650 | 28600 | 28650 | 28600 | 727 |
| 281 | 20230901 | 142400 | 12920530350 | 28650 | 28650 | 28650 | 28600 | 1883 |
| 282 | 20230901 | 142300 | 12866613650 | 28650 | 28650 | 28700 | 28600 | 2909 |
| 283 | 20230901 | 142200 | 12783257450 | 28650 | 28600 | 28650 | 28600 | 1864 |
| 284 | 20230901 | 142100 | 12729896650 | 28600 | 28550 | 28600 | 28550 | 1488 |
| 285 | 20230901 | 142000 | 12687369750 | 28550 | 28450 | 28550 | 28450 | 1337 |
| 286 | 20230901 | 141900 | 12649271700 | 28450 | 28450 | 28500 | 28400 | 137 |
| 287 | 20230901 | 141800 | 12645375900 | 28450 | 28400 | 28500 | 28400 | 1284 |
| 288 | 20230901 | 141700 | 12608811700 | 28400 | 28500 | 28500 | 28400 | 1598 |
| 289 | 20230901 | 141600 | 12563378250 | 28450 | 28550 | 28550 | 28450 | 983 |
| 290 | 20230901 | 141500 | 12535339550 | 28550 | 28500 | 28550 | 28500 | 2333 |
| 291 | 20230901 | 141400 | 12468777650 | 28500 | 28350 | 28500 | 28350 | 3669 |
| 292 | 20230901 | 141300 | 12364478450 | 28400 | 28400 | 28400 | 28350 | 25 |
| 293 | 20230901 | 141200 | 12363769350 | 28400 | 28300 | 28400 | 28300 | 1112 |
| 294 | 20230901 | 141100 | 12332244050 | 28350 | 28300 | 28350 | 28300 | 1009 |
| 295 | 20230901 | 141000 | 12303686400 | 28300 | 28300 | 28350 | 28300 | 329 |
| 296 | 20230901 | 140900 | 12294367200 | 28350 | 28300 | 28350 | 28300 | 530 |
| 297 | 20230901 | 140800 | 12279360000 | 28300 | 28350 | 28350 | 28300 | 484 |
| 298 | 20230901 | 140700 | 12265639000 | 28350 | 28350 | 28350 | 28300 | 52 |
| 299 | 20230901 | 140600 | 12264166100 | 28350 | 28350 | 28350 | 28300 | 67 |
| 300 | 20230901 | 140500 | 12262268450 | 28300 | 28300 | 28350 | 28300 | 357 |
| 301 | 20230901 | 140400 | 12252158500 | 28300 | 28250 | 28300 | 28200 | 1146 |
| 302 | 20230901 | 140300 | 12219764300 | 28250 | 28200 | 28250 | 28200 | 396 |
| 303 | 20230901 | 140200 | 12208587550 | 28250 | 28250 | 28300 | 28200 | 1437 |
| 304 | 20230901 | 140100 | 12168022550 | 28250 | 28300 | 28300 | 28200 | 610 |
| 305 | 20230901 | 140000 | 12150791300 | 28300 | 28300 | 28350 | 28300 | 822 |
| 306 | 20230901 | 135900 | 12127528350 | 28300 | 28250 | 28300 | 28250 | 766 |
| 307 | 20230901 | 135800 | 12105865500 | 28250 | 28250 | 28250 | 28200 | 636 |
| 308 | 20230901 | 135700 | 12087901550 | 28250 | 28200 | 28250 | 28200 | 457 |
| 309 | 20230901 | 135600 | 12075006800 | 28250 | 28250 | 28250 | 28200 | 440 |
| 310 | 20230901 | 135500 | 12062581500 | 28200 | 28250 | 28250 | 28200 | 675 |
| 311 | 20230901 | 135400 | 12043533300 | 28250 | 28200 | 28250 | 28100 | 739 |
| 312 | 20230901 | 135300 | 12022673950 | 28200 | 28000 | 28200 | 28000 | 813 |
| 313 | 20230901 | 135200 | 11999777000 | 27950 | 28050 | 28050 | 27900 | 2730 |
| 314 | 20230901 | 135100 | 11923439250 | 28050 | 28100 | 28100 | 28050 | 301 |
| 315 | 20230901 | 135000 | 11914985050 | 28150 | 28050 | 28150 | 28050 | 730 |
| 316 | 20230901 | 134900 | 11894477000 | 28050 | 28100 | 28100 | 28050 | 78 |
| 317 | 20230901 | 134800 | 11892288000 | 28100 | 27950 | 28100 | 27950 | 290 |
| 318 | 20230901 | 134700 | 11884152750 | 27950 | 28100 | 28100 | 27950 | 903 |
| 319 | 20230901 | 134600 | 11858849450 | 28100 | 28050 | 28100 | 28050 | 169 |
| 320 | 20230901 | 134500 | 11854101800 | 28050 | 28000 | 28050 | 28000 | 78 |
| 321 | 20230901 | 134400 | 11851916250 | 28000 | 28050 | 28050 | 27950 | 367 |
| 322 | 20230901 | 134300 | 11841647450 | 28050 | 28100 | 28100 | 28050 | 258 |
| 323 | 20230901 | 134200 | 11834409350 | 28100 | 28100 | 28150 | 28100 | 1056 |
| 324 | 20230901 | 134100 | 11804728200 | 28100 | 28100 | 28100 | 28100 | 513 |
| 325 | 20230901 | 134000 | 11790312900 | 28100 | 28050 | 28100 | 28050 | 237 |
| 326 | 20230901 | 133900 | 11783656500 | 28100 | 28050 | 28100 | 28050 | 400 |
| 327 | 20230901 | 133800 | 11772426400 | 28100 | 28150 | 28150 | 28050 | 244 |
| 328 | 20230901 | 133700 | 11765566750 | 28100 | 28100 | 28150 | 28100 | 558 |
| 329 | 20230901 | 133600 | 11749886800 | 28100 | 28100 | 28100 | 28050 | 37 |
| 330 | 20230901 | 133500 | 11748847400 | 28050 | 28050 | 28100 | 28000 | 204 |
| 331 | 20230901 | 133400 | 11743125650 | 28050 | 28000 | 28050 | 27950 | 688 |
| 332 | 20230901 | 133300 | 11723853950 | 28000 | 28100 | 28100 | 28000 | 1261 |
| 333 | 20230901 | 133200 | 11688504750 | 28150 | 28250 | 28250 | 28100 | 148 |
| 334 | 20230901 | 133100 | 11684343650 | 28100 | 28200 | 28250 | 28100 | 237 |
| 335 | 20230901 | 133000 | 11677666500 | 28100 | 28250 | 28250 | 28100 | 2038 |
| 336 | 20230901 | 132900 | 11620293250 | 28200 | 28300 | 28300 | 28200 | 728 |
| 337 | 20230901 | 132800 | 11599751550 | 28300 | 28200 | 28350 | 28200 | 2359 |
| 338 | 20230901 | 132700 | 11532941950 | 28250 | 28300 | 28300 | 28100 | 1770 |
| 339 | 20230901 | 132600 | 11482974100 | 28300 | 28300 | 28350 | 28250 | 3170 |
| 340 | 20230901 | 132500 | 11393243300 | 28300 | 28200 | 28350 | 28150 | 2896 |
| 341 | 20230901 | 132400 | 11311391300 | 28200 | 28150 | 28200 | 28100 | 1821 |
| 342 | 20230901 | 132300 | 11260121950 | 28100 | 27900 | 28100 | 27850 | 1025 |
| 343 | 20230901 | 132200 | 11231411300 | 27950 | 27850 | 27950 | 27850 | 195 |
| 344 | 20230901 | 132100 | 11225974600 | 27850 | 27950 | 27950 | 27850 | 632 |
| 345 | 20230901 | 132000 | 11208362150 | 27950 | 27950 | 27950 | 27900 | 145 |
| 346 | 20230901 | 131900 | 11204310650 | 27950 | 27950 | 27950 | 27900 | 60 |
| 347 | 20230901 | 131800 | 11202636200 | 27950 | 27950 | 27950 | 27900 | 1297 |
| 348 | 20230901 | 131700 | 11166430000 | 27950 | 27950 | 28000 | 27950 | 109 |
| 349 | 20230901 | 131600 | 11163383050 | 28000 | 27950 | 28000 | 27950 | 110 |
| 350 | 20230901 | 131500 | 11160303150 | 27950 | 28000 | 28050 | 27950 | 300 |
| 351 | 20230901 | 131400 | 11151903750 | 28000 | 28050 | 28050 | 28000 | 312 |
| 352 | 20230901 | 131300 | 11143167400 | 28050 | 28050 | 28100 | 28050 | 270 |
| 353 | 20230901 | 131200 | 11135592750 | 28050 | 27950 | 28050 | 27900 | 800 |
| 354 | 20230901 | 131100 | 11113236050 | 27950 | 28000 | 28050 | 27950 | 289 |
| 355 | 20230901 | 131000 | 11105143900 | 28000 | 28000 | 28000 | 27950 | 401 |
| 356 | 20230901 | 130900 | 11093917150 | 28000 | 28000 | 28000 | 28000 | 175 |
| 357 | 20230901 | 130800 | 11089017150 | 28000 | 28000 | 28000 | 27950 | 60 |
| 358 | 20230901 | 130700 | 11087337650 | 27900 | 27950 | 28000 | 27900 | 98 |
| 359 | 20230901 | 130600 | 11084598850 | 27950 | 28050 | 28050 | 27950 | 821 |
| 360 | 20230901 | 130500 | 11061614650 | 28000 | 27950 | 28050 | 27950 | 413 |
| 361 | 20230901 | 130400 | 11050052150 | 27950 | 27900 | 27950 | 27900 | 202 |
| 362 | 20230901 | 130300 | 11044406600 | 27900 | 27950 | 27950 | 27900 | 59 |
| 363 | 20230901 | 130200 | 11042759800 | 27950 | 27950 | 27950 | 27950 | 249 |
| 364 | 20230901 | 130100 | 11035800250 | 27950 | 27950 | 28000 | 27850 | 609 |
| 365 | 20230901 | 130000 | 11018793050 | 27950 | 27950 | 27950 | 27900 | 52 |
| 366 | 20230901 | 125900 | 11017339700 | 27950 | 27950 | 27950 | 27950 | 36 |
| 367 | 20230901 | 125800 | 11016333500 | 27950 | 27800 | 27950 | 27800 | 687 |
| 368 | 20230901 | 125700 | 10997153950 | 27800 | 27900 | 27950 | 27800 | 178 |
| 369 | 20230901 | 125600 | 10992197850 | 27950 | 27950 | 27950 | 27850 | 502 |
| 370 | 20230901 | 125500 | 10978168150 | 27950 | 27850 | 27950 | 27800 | 484 |
| 371 | 20230901 | 125400 | 10964669500 | 27900 | 27800 | 27900 | 27800 | 186 |
| 372 | 20230901 | 125300 | 10959494350 | 27800 | 27800 | 27850 | 27700 | 768 |
| 373 | 20230901 | 125200 | 10938160900 | 27800 | 27750 | 27800 | 27750 | 122 |
| 374 | 20230901 | 125100 | 10934774150 | 27800 | 27850 | 27850 | 27750 | 604 |
| 375 | 20230901 | 125000 | 10917974000 | 27850 | 27850 | 27850 | 27750 | 33 |
| 376 | 20230901 | 124900 | 10917056350 | 27850 | 27850 | 27850 | 27800 | 65 |
| 377 | 20230901 | 124800 | 10915248800 | 27850 | 27750 | 27950 | 27750 | 1544 |
| 378 | 20230901 | 124700 | 10872233000 | 27800 | 27700 | 27800 | 27700 | 386 |
| 379 | 20230901 | 124600 | 10861523850 | 27750 | 27750 | 27750 | 27700 | 333 |
| 380 | 20230901 | 124500 | 10852299300 | 27750 | 27750 | 27750 | 27700 | 47 |
| 381 | 20230901 | 124400 | 10850996100 | 27750 | 27750 | 27750 | 27750 | 160 |
| 382 | 20230901 | 124300 | 10846556100 | 27750 | 27750 | 27800 | 27750 | 78 |
| 383 | 20230901 | 124200 | 10844391000 | 27850 | 27800 | 27850 | 27800 | 113 |
| 384 | 20230901 | 124100 | 10841249400 | 27800 | 27750 | 27800 | 27750 | 20 |
| 385 | 20230901 | 124000 | 10840694000 | 27750 | 27750 | 27800 | 27650 | 1429 |
| 386 | 20230901 | 123900 | 10801105450 | 27800 | 27750 | 27850 | 27750 | 19 |
| 387 | 20230901 | 123800 | 10800577250 | 27850 | 27800 | 27850 | 27700 | 1070 |
| 388 | 20230901 | 123700 | 10770877900 | 27800 | 27750 | 27850 | 27750 | 287 |
| 389 | 20230901 | 123600 | 10762898550 | 27750 | 27750 | 27800 | 27750 | 1336 |
| 390 | 20230901 | 123500 | 10725763650 | 27750 | 27750 | 27800 | 27750 | 76 |
| 391 | 20230901 | 123400 | 10723654350 | 27700 | 27650 | 27700 | 27650 | 163 |
| 392 | 20230901 | 123300 | 10719139350 | 27650 | 27700 | 27700 | 27650 | 12 |
| 393 | 20230901 | 123200 | 10718807050 | 27650 | 27600 | 27700 | 27600 | 146 |
| 394 | 20230901 | 123100 | 10714773550 | 27550 | 27550 | 27600 | 27550 | 162 |
| 395 | 20230901 | 123000 | 10710303900 | 27550 | 27550 | 27600 | 27500 | 562 |
| 396 | 20230901 | 122900 | 10694838000 | 27600 | 27600 | 27600 | 27550 | 136 |
| 397 | 20230901 | 122800 | 10691085850 | 27600 | 27550 | 27600 | 27550 | 252 |
| 398 | 20230901 | 122700 | 10684133250 | 27550 | 27550 | 27600 | 27550 | 327 |
| 399 | 20230901 | 122600 | 10675123900 | 27550 | 27550 | 27600 | 27500 | 240 |
| 400 | 20230901 | 122500 | 10668512100 | 27550 | 27550 | 27600 | 27500 | 422 |
| 401 | 20230901 | 122400 | 10656895850 | 27600 | 27650 | 27650 | 27600 | 231 |
| 402 | 20230901 | 122300 | 10650515200 | 27650 | 27550 | 27650 | 27550 | 30 |
| 403 | 20230901 | 122200 | 10649688400 | 27550 | 27650 | 27650 | 27550 | 547 |
| 404 | 20230901 | 122100 | 10634606300 | 27650 | 27600 | 27650 | 27600 | 64 |
| 405 | 20230901 | 122000 | 10632839600 | 27600 | 27650 | 27650 | 27550 | 1047 |
| 406 | 20230901 | 121900 | 10603971600 | 27650 | 27600 | 27650 | 27600 | 514 |
| 407 | 20230901 | 121800 | 10589769300 | 27650 | 27600 | 27650 | 27600 | 168 |
| 408 | 20230901 | 121700 | 10585132300 | 27600 | 27650 | 27650 | 27600 | 451 |
| 409 | 20230901 | 121600 | 10572683450 | 27650 | 27650 | 27650 | 27600 | 20 |
| 410 | 20230901 | 121500 | 10572130500 | 27650 | 27600 | 27650 | 27600 | 328 |
| 411 | 20230901 | 121400 | 10563076700 | 27600 | 27550 | 27600 | 27550 | 390 |
| 412 | 20230901 | 121300 | 10552313500 | 27600 | 27550 | 27600 | 27550 | 159 |
| 413 | 20230901 | 121200 | 10547932950 | 27550 | 27550 | 27550 | 27450 | 1519 |
| 414 | 20230901 | 121100 | 10506202650 | 27550 | 27550 | 27550 | 27500 | 162 |
| 415 | 20230901 | 121000 | 10501745700 | 27600 | 27550 | 27600 | 27500 | 433 |
| 416 | 20230901 | 120900 | 10489829800 | 27550 | 27550 | 27600 | 27550 | 140 |
| 417 | 20230901 | 120800 | 10485971450 | 27550 | 27600 | 27600 | 27550 | 233 |
| 418 | 20230901 | 120700 | 10479540900 | 27600 | 27550 | 27600 | 27450 | 828 |
| 419 | 20230901 | 120600 | 10456748000 | 27550 | 27700 | 27700 | 27550 | 297 |
| 420 | 20230901 | 120500 | 10448544350 | 27700 | 27700 | 27700 | 27700 | 20 |
| 421 | 20230901 | 120400 | 10447990350 | 27650 | 27700 | 27700 | 27650 | 452 |
| 422 | 20230901 | 120300 | 10435480000 | 27700 | 27750 | 27850 | 27700 | 279 |
| 423 | 20230901 | 120200 | 10427735300 | 27800 | 27800 | 27850 | 27800 | 467 |
| 424 | 20230901 | 120100 | 10414751500 | 27800 | 27550 | 27800 | 27550 | 179 |
| 425 | 20230901 | 120000 | 10409790600 | 27500 | 27500 | 27750 | 27500 | 1893 |
| 426 | 20230901 | 115900 | 10357522650 | 27450 | 27500 | 27600 | 27450 | 3431 |
| 427 | 20230901 | 115800 | 10263167850 | 27500 | 27600 | 27650 | 27500 | 1467 |
| 428 | 20230901 | 115700 | 10222764550 | 27550 | 27650 | 27650 | 27550 | 1381 |
| 429 | 20230901 | 115600 | 10184668500 | 27600 | 27650 | 27650 | 27600 | 2342 |
| 430 | 20230901 | 115500 | 10120017950 | 27600 | 27700 | 27700 | 27600 | 2229 |
| 431 | 20230901 | 115400 | 10058416050 | 27700 | 27650 | 27700 | 27650 | 554 |
| 432 | 20230901 | 115300 | 10043080250 | 27700 | 27700 | 27700 | 27650 | 1062 |
| 433 | 20230901 | 115200 | 10013667400 | 27700 | 27750 | 27750 | 27700 | 555 |
| 434 | 20230901 | 115100 | 9998290900 | 27750 | 27700 | 27750 | 27700 | 268 |
| 435 | 20230901 | 115000 | 9990855400 | 27750 | 27700 | 27750 | 27700 | 744 |
| 436 | 20230901 | 114900 | 9970242850 | 27700 | 27800 | 27800 | 27700 | 4814 |
| 437 | 20230901 | 114800 | 9836739850 | 27800 | 27800 | 27850 | 27800 | 709 |
| 438 | 20230901 | 114700 | 9817020000 | 27850 | 27850 | 27850 | 27800 | 218 |
| 439 | 20230901 | 114600 | 9810956550 | 27800 | 27800 | 27850 | 27800 | 53 |
| 440 | 20230901 | 114500 | 9809481950 | 27800 | 27900 | 27900 | 27800 | 702 |
| 441 | 20230901 | 114400 | 9789943000 | 27900 | 27800 | 27900 | 27800 | 305 |
| 442 | 20230901 | 114300 | 9781455300 | 27800 | 27800 | 27850 | 27800 | 466 |
| 443 | 20230901 | 114200 | 9768494800 | 27800 | 27800 | 27850 | 27800 | 641 |
| 444 | 20230901 | 114100 | 9750662950 | 27800 | 27800 | 27850 | 27800 | 315 |
| 445 | 20230901 | 114000 | 9741894300 | 27800 | 27850 | 27850 | 27800 | 1367 |
| 446 | 20230901 | 113900 | 9703865200 | 27850 | 27900 | 27900 | 27850 | 1249 |
| 447 | 20230901 | 113800 | 9669079500 | 27900 | 27900 | 27900 | 27850 | 381 |
| 448 | 20230901 | 113700 | 9658454700 | 27900 | 27850 | 27900 | 27850 | 1374 |
| 449 | 20230901 | 113600 | 9620127300 | 27900 | 27850 | 27900 | 27850 | 1744 |
| 450 | 20230901 | 113500 | 9571552050 | 27900 | 27900 | 27950 | 27850 | 224 |
| 451 | 20230901 | 113400 | 9565302850 | 27900 | 27900 | 27950 | 27850 | 208 |
| 452 | 20230901 | 113300 | 9559505900 | 27900 | 27950 | 28000 | 27900 | 1109 |
| 453 | 20230901 | 113200 | 9528552000 | 28000 | 27900 | 28000 | 27900 | 334 |
| 454 | 20230901 | 113100 | 9519228550 | 27950 | 27950 | 27950 | 27900 | 504 |
| 455 | 20230901 | 113000 | 9505150650 | 27950 | 28000 | 28000 | 27900 | 201 |
| 456 | 20230901 | 112900 | 9499534250 | 28000 | 27950 | 28000 | 27900 | 353 |
| 457 | 20230901 | 112800 | 9489675100 | 28000 | 28000 | 28000 | 27950 | 404 |
| 458 | 20230901 | 112700 | 9478369850 | 28000 | 27950 | 28000 | 27900 | 88 |
| 459 | 20230901 | 112600 | 9475910050 | 27950 | 27950 | 27950 | 27900 | 116 |
| 460 | 20230901 | 112500 | 9472671900 | 27950 | 27950 | 27950 | 27900 | 447 |
| 461 | 20230901 | 112400 | 9460180750 | 27950 | 27900 | 27950 | 27900 | 201 |
| 462 | 20230901 | 112300 | 9454565250 | 27950 | 27950 | 28000 | 27900 | 410 |
| 463 | 20230901 | 112200 | 9443105600 | 28000 | 28000 | 28050 | 27950 | 387 |
| 464 | 20230901 | 112100 | 9432279850 | 28050 | 28050 | 28050 | 28000 | 166 |
| 465 | 20230901 | 112000 | 9427630100 | 28000 | 27950 | 28050 | 27950 | 621 |
| 466 | 20230901 | 111900 | 9410266850 | 28000 | 28100 | 28100 | 28000 | 1202 |
| 467 | 20230901 | 111800 | 9376606350 | 28100 | 28050 | 28100 | 28000 | 244 |
| 468 | 20230901 | 111700 | 9369754650 | 28050 | 28150 | 28200 | 28050 | 665 |
| 469 | 20230901 | 111600 | 9351090100 | 28100 | 28100 | 28200 | 28100 | 235 |
| 470 | 20230901 | 111500 | 9344478250 | 28150 | 28150 | 28150 | 28000 | 423 |
| 471 | 20230901 | 111400 | 9332594400 | 28150 | 28050 | 28150 | 28000 | 199 |
| 472 | 20230901 | 111300 | 9327011950 | 28050 | 28050 | 28050 | 28000 | 616 |
| 473 | 20230901 | 111200 | 9309762400 | 28050 | 28050 | 28050 | 28000 | 210 |
| 474 | 20230901 | 111100 | 9303877200 | 28000 | 28050 | 28150 | 28000 | 888 |
| 475 | 20230901 | 111000 | 9278972800 | 28050 | 28100 | 28100 | 28050 | 1237 |
| 476 | 20230901 | 110900 | 9244237050 | 28100 | 28150 | 28150 | 28050 | 116 |
| 477 | 20230901 | 110800 | 9240980850 | 28150 | 28100 | 28150 | 28050 | 770 |
| 478 | 20230901 | 110700 | 9219336850 | 28100 | 28250 | 28250 | 28100 | 721 |
| 479 | 20230901 | 110600 | 9199050900 | 28250 | 28300 | 28300 | 28250 | 34 |
| 480 | 20230901 | 110500 | 9198089350 | 28300 | 28200 | 28300 | 28200 | 88 |
| 481 | 20230901 | 110400 | 9195601900 | 28150 | 28100 | 28250 | 28100 | 570 |
| 482 | 20230901 | 110300 | 9179555850 | 28150 | 28100 | 28150 | 28100 | 500 |
| 483 | 20230901 | 110200 | 9165503800 | 28050 | 28150 | 28150 | 28050 | 1535 |
| 484 | 20230901 | 110100 | 9122380450 | 28150 | 28250 | 28250 | 28150 | 2069 |
| 485 | 20230901 | 110000 | 9064101650 | 28200 | 28150 | 28250 | 28150 | 1023 |
| 486 | 20230901 | 105900 | 9035255850 | 28150 | 28100 | 28200 | 28100 | 421 |
| 487 | 20230901 | 105800 | 9023399850 | 28150 | 28100 | 28150 | 28100 | 1025 |
| 488 | 20230901 | 105700 | 8994571950 | 28150 | 28150 | 28150 | 28100 | 1725 |
| 489 | 20230901 | 105600 | 8946054100 | 28200 | 28250 | 28250 | 28150 | 273 |
| 490 | 20230901 | 105500 | 8938355100 | 28200 | 28200 | 28300 | 28200 | 831 |
| 491 | 20230901 | 105400 | 8914900300 | 28150 | 28300 | 28300 | 28150 | 155 |
| 492 | 20230901 | 105300 | 8910531900 | 28300 | 28250 | 28350 | 28200 | 2266 |
| 493 | 20230901 | 105200 | 8846529650 | 28250 | 28250 | 28300 | 28250 | 1047 |
| 494 | 20230901 | 105100 | 8816925900 | 28300 | 28350 | 28400 | 28300 | 1599 |
| 495 | 20230901 | 105000 | 8771645750 | 28350 | 28400 | 28450 | 28350 | 1503 |
| 496 | 20230901 | 104900 | 8729009250 | 28400 | 28450 | 28450 | 28400 | 434 |
| 497 | 20230901 | 104800 | 8716670400 | 28500 | 28400 | 28500 | 28400 | 800 |
| 498 | 20230901 | 104700 | 8693921450 | 28400 | 28400 | 28500 | 28400 | 1219 |
| 499 | 20230901 | 104600 | 8659287000 | 28400 | 28500 | 28500 | 28400 | 1322 |
| 500 | 20230901 | 104500 | 8621666300 | 28500 | 28600 | 28600 | 28500 | 927 |
| 501 | 20230901 | 104400 | 8595200100 | 28600 | 28600 | 28600 | 28500 | 552 |
| 502 | 20230901 | 104300 | 8579439050 | 28600 | 28500 | 28600 | 28500 | 1547 |
| 503 | 20230901 | 104200 | 8535223350 | 28500 | 28500 | 28550 | 28500 | 864 |
| 504 | 20230901 | 104100 | 8510566500 | 28550 | 28550 | 28600 | 28500 | 1317 |
| 505 | 20230901 | 104000 | 8472990050 | 28600 | 28600 | 28650 | 28500 | 1082 |
| 506 | 20230901 | 103900 | 8442094350 | 28600 | 28400 | 28650 | 28350 | 5922 |
| 507 | 20230901 | 103800 | 8273107650 | 28400 | 28450 | 28450 | 28400 | 717 |
| 508 | 20230901 | 103700 | 8252733200 | 28500 | 28450 | 28500 | 28400 | 1690 |
| 509 | 20230901 | 103600 | 8204700050 | 28500 | 28550 | 28550 | 28400 | 1029 |
| 510 | 20230901 | 103500 | 8175380350 | 28550 | 28500 | 28550 | 28500 | 773 |
| 511 | 20230901 | 103400 | 8153320300 | 28550 | 28550 | 28550 | 28500 | 350 |
| 512 | 20230901 | 103300 | 8143328550 | 28500 | 28550 | 28550 | 28500 | 255 |
| 513 | 20230901 | 103200 | 8136052450 | 28550 | 28550 | 28550 | 28500 | 697 |
| 514 | 20230901 | 103100 | 8116175350 | 28550 | 28400 | 28550 | 28350 | 3448 |
| 515 | 20230901 | 103000 | 8017979500 | 28400 | 28450 | 28450 | 28400 | 895 |
| 516 | 20230901 | 102900 | 7992552000 | 28450 | 28350 | 28450 | 28300 | 2647 |
| 517 | 20230901 | 102800 | 7917330850 | 28300 | 28400 | 28400 | 28300 | 767 |
| 518 | 20230901 | 102700 | 7895590050 | 28400 | 28400 | 28400 | 28400 | 624 |
| 519 | 20230901 | 102600 | 7877868450 | 28400 | 28350 | 28400 | 28350 | 1071 |
| 520 | 20230901 | 102500 | 7847471550 | 28400 | 28300 | 28400 | 28250 | 631 |
| 521 | 20230901 | 102400 | 7829596750 | 28300 | 28300 | 28300 | 28250 | 122 |
| 522 | 20230901 | 102300 | 7826145050 | 28300 | 28300 | 28300 | 28200 | 785 |
| 523 | 20230901 | 102200 | 7803965400 | 28300 | 28250 | 28300 | 28250 | 580 |
| 524 | 20230901 | 102100 | 7787568550 | 28200 | 28200 | 28300 | 28200 | 1690 |
| 525 | 20230901 | 102000 | 7739890600 | 28200 | 28150 | 28200 | 28150 | 471 |
| 526 | 20230901 | 101900 | 7726629550 | 28150 | 28200 | 28250 | 28150 | 1732 |
| 527 | 20230901 | 101800 | 7677851300 | 28200 | 28200 | 28250 | 28200 | 144 |
| 528 | 20230901 | 101700 | 7673784400 | 28150 | 28200 | 28250 | 28150 | 967 |
| 529 | 20230901 | 101600 | 7646481050 | 28200 | 28200 | 28250 | 28150 | 234 |
| 530 | 20230901 | 101500 | 7639883000 | 28250 | 28150 | 28250 | 28150 | 648 |
| 531 | 20230901 | 101400 | 7621605550 | 28200 | 28200 | 28250 | 28150 | 354 |
| 532 | 20230901 | 101300 | 7611623000 | 28200 | 28300 | 28300 | 28200 | 835 |
| 533 | 20230901 | 101200 | 7588053200 | 28300 | 28200 | 28300 | 28200 | 1680 |
| 534 | 20230901 | 101100 | 7540551600 | 28200 | 28000 | 28200 | 28000 | 1554 |
| 535 | 20230901 | 101000 | 7496886150 | 28000 | 28050 | 28050 | 28000 | 520 |
| 536 | 20230901 | 100900 | 7482321850 | 28000 | 28050 | 28150 | 28000 | 844 |
| 537 | 20230901 | 100800 | 7458612300 | 27950 | 27850 | 28050 | 27850 | 683 |
| 538 | 20230901 | 100700 | 7439550300 | 27850 | 28050 | 28050 | 27800 | 4353 |
| 539 | 20230901 | 100600 | 7318015000 | 28050 | 28000 | 28200 | 27950 | 2283 |
| 540 | 20230901 | 100500 | 7253846500 | 27950 | 27950 | 28000 | 27950 | 1268 |
| 541 | 20230901 | 100400 | 7218387900 | 28000 | 28150 | 28150 | 27950 | 2997 |
| 542 | 20230901 | 100300 | 7134313250 | 28150 | 28250 | 28300 | 28100 | 1666 |
| 543 | 20230901 | 100200 | 7087404100 | 28250 | 28250 | 28350 | 28200 | 4562 |
| 544 | 20230901 | 100100 | 6958454750 | 28300 | 28250 | 28350 | 28200 | 2091 |
| 545 | 20230901 | 100000 | 6899356800 | 28250 | 28450 | 28500 | 28150 | 7989 |
| 546 | 20230901 | 095900 | 6673618050 | 28400 | 28500 | 28550 | 28350 | 4771 |
| 547 | 20230901 | 095800 | 6538086200 | 28500 | 28550 | 28600 | 28450 | 2815 |
| 548 | 20230901 | 095700 | 6457820600 | 28550 | 28700 | 28750 | 28500 | 5779 |
| 549 | 20230901 | 095600 | 6292328000 | 28750 | 28800 | 28800 | 28700 | 5280 |
| 550 | 20230901 | 095500 | 6140423750 | 28800 | 28700 | 28800 | 28600 | 6144 |
| 551 | 20230901 | 095400 | 5964124000 | 28700 | 28550 | 28700 | 28500 | 2283 |
| 552 | 20230901 | 095300 | 5898812100 | 28600 | 28700 | 28700 | 28500 | 2009 |
| 553 | 20230901 | 095200 | 5841247650 | 28650 | 28700 | 28750 | 28650 | 1962 |
| 554 | 20230901 | 095100 | 5784928300 | 28700 | 28450 | 28700 | 28450 | 11130 |
| 555 | 20230901 | 095000 | 5467060600 | 28500 | 28500 | 28500 | 28450 | 1298 |
| 556 | 20230901 | 094900 | 5430096500 | 28500 | 28250 | 28500 | 28150 | 3761 |
| 557 | 20230901 | 094800 | 5323426450 | 28200 | 28150 | 28200 | 28100 | 1232 |
| 558 | 20230901 | 094700 | 5288730850 | 28150 | 28200 | 28250 | 28150 | 1574 |
| 559 | 20230901 | 094600 | 5244402900 | 28200 | 28100 | 28200 | 28050 | 2733 |
| 560 | 20230901 | 094500 | 5167510950 | 28100 | 28050 | 28100 | 28000 | 1209 |
| 561 | 20230901 | 094400 | 5133588500 | 28050 | 27950 | 28050 | 27900 | 1523 |
| 562 | 20230901 | 094300 | 5090989500 | 27950 | 27900 | 27950 | 27800 | 1336 |
| 563 | 20230901 | 094200 | 5053761600 | 27900 | 27950 | 28000 | 27900 | 1002 |
| 564 | 20230901 | 094100 | 5025784200 | 28000 | 28000 | 28000 | 27900 | 1576 |
| 565 | 20230901 | 094000 | 4981717250 | 28000 | 27950 | 28050 | 27900 | 1242 |
| 566 | 20230901 | 093900 | 4946985950 | 27950 | 27900 | 28000 | 27900 | 1116 |
| 567 | 20230901 | 093800 | 4915788800 | 27850 | 28000 | 28050 | 27850 | 1482 |
| 568 | 20230901 | 093700 | 4874400250 | 28000 | 28000 | 28000 | 27900 | 414 |
| 569 | 20230901 | 093600 | 4862828850 | 27900 | 28050 | 28050 | 27900 | 1680 |
| 570 | 20230901 | 093500 | 4815842200 | 28000 | 28000 | 28050 | 27900 | 4307 |
| 571 | 20230901 | 093400 | 4695397000 | 28000 | 28000 | 28150 | 27950 | 1908 |
| 572 | 20230901 | 093300 | 4641977150 | 28000 | 28400 | 28400 | 28000 | 7113 |
| 573 | 20230901 | 093200 | 4441386200 | 28400 | 28400 | 28450 | 28300 | 3377 |
| 574 | 20230901 | 093100 | 4345439000 | 28450 | 28500 | 28550 | 28350 | 1869 |
| 575 | 20230901 | 093000 | 4292253450 | 28500 | 28400 | 28550 | 28350 | 12219 |
| 576 | 20230901 | 092900 | 3944190900 | 28400 | 28350 | 28450 | 28350 | 3153 |
| 577 | 20230901 | 092800 | 3854667100 | 28350 | 28200 | 28400 | 28100 | 5363 |
| 578 | 20230901 | 092700 | 3702962900 | 28200 | 28150 | 28250 | 28100 | 3483 |
| 579 | 20230901 | 092600 | 3604828500 | 28150 | 28150 | 28200 | 28100 | 1681 |
| 580 | 20230901 | 092500 | 3557459650 | 28150 | 28200 | 28200 | 28100 | 4301 |
| 581 | 20230901 | 092400 | 3436417750 | 28150 | 28000 | 28150 | 27900 | 2992 |
| 582 | 20230901 | 092300 | 3352479450 | 28000 | 28100 | 28200 | 28000 | 4525 |
| 583 | 20230901 | 092200 | 3225104000 | 28100 | 27750 | 28200 | 27750 | 13198 |
| 584 | 20230901 | 092100 | 2855571750 | 27750 | 27750 | 27800 | 27700 | 2219 |
| 585 | 20230901 | 092000 | 2793945450 | 27750 | 27500 | 27800 | 27500 | 2620 |
| 586 | 20230901 | 091900 | 2721520900 | 27500 | 27450 | 27500 | 27400 | 709 |
| 587 | 20230901 | 091800 | 2702050250 | 27450 | 27450 | 27500 | 27400 | 1043 |
| 588 | 20230901 | 091700 | 2673435700 | 27450 | 27350 | 27450 | 27350 | 459 |
| 589 | 20230901 | 091600 | 2660855000 | 27400 | 27450 | 27450 | 27350 | 1350 |
| 590 | 20230901 | 091500 | 2623908250 | 27450 | 27450 | 27500 | 27350 | 498 |
| 591 | 20230901 | 091400 | 2610233700 | 27450 | 27350 | 27450 | 27300 | 2283 |
| 592 | 20230901 | 091300 | 2547737050 | 27350 | 27300 | 27400 | 27250 | 2161 |
| 593 | 20230901 | 091200 | 2488639050 | 27300 | 27350 | 27400 | 27250 | 2643 |
| 594 | 20230901 | 091100 | 2416445600 | 27350 | 27500 | 27500 | 27350 | 1671 |
| 595 | 20230901 | 091000 | 2370595750 | 27550 | 27400 | 27550 | 27250 | 4618 |
| 596 | 20230901 | 090900 | 2244050800 | 27300 | 27700 | 27700 | 27300 | 6758 |
| 597 | 20230901 | 090800 | 2058536950 | 27700 | 27800 | 28000 | 27600 | 8301 |
| 598 | 20230901 | 090700 | 1828110250 | 27750 | 27800 | 28000 | 27650 | 12218 |
| 599 | 20230901 | 090600 | 1488170250 | 27800 | 27650 | 27850 | 27600 | 7441 |
| 600 | 20230901 | 090500 | 1281595950 | 27650 | 27550 | 27700 | 27500 | 3142 |
| 601 | 20230901 | 090400 | 1194843250 | 27500 | 27700 | 27750 | 27500 | 6045 |
| 602 | 20230901 | 090300 | 1027990150 | 27700 | 27200 | 27750 | 27200 | 5071 |
| 603 | 20230901 | 090200 | 888275300 | 27150 | 27100 | 27500 | 27000 | 1687 |
| 604 | 20230901 | 090100 | 842485650 | 27100 | 27200 | 27200 | 26850 | 10260 |
| 605 | 20230901 | 090000 | 565201100 | 27200 | 27550 | 27550 | 27100 | 19538 |