34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 3 | 20230901 | 192000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20230901 | 191900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20230901 | 191800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20230901 | 191700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20230901 | 191600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20230901 | 191500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20230901 | 191400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20230901 | 191300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20230901 | 191200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20230901 | 191100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20230901 | 191000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20230901 | 190900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20230901 | 190800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20230901 | 190700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20230901 | 190600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20230901 | 190500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20230901 | 190400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20230901 | 190300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20230901 | 190200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20230901 | 190100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20230901 | 190000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20230901 | 185900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20230901 | 185800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20230901 | 185700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20230901 | 185600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20230901 | 185500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20230901 | 185400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20230901 | 185300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20230901 | 185200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20230901 | 185100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 33 | 20230901 | 185000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20230901 | 184900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20230901 | 184800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20230901 | 184700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20230901 | 184600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20230901 | 184500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20230901 | 184400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20230901 | 184300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20230901 | 184200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20230901 | 184100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20230901 | 184000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20230901 | 183900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20230901 | 183800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20230901 | 183700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20230901 | 183600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20230901 | 183500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20230901 | 183400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20230901 | 183300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20230901 | 183200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20230901 | 183100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20230901 | 183000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20230901 | 182900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20230901 | 182800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20230901 | 182700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20230901 | 182600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20230901 | 182500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20230901 | 182400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20230901 | 182300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20230901 | 182200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20230901 | 182100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 63 | 20230901 | 182000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20230901 | 181900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20230901 | 181800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20230901 | 181700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20230901 | 181600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20230901 | 181500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20230901 | 181400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20230901 | 181300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20230901 | 181200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20230901 | 181100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20230901 | 181000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20230901 | 180900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20230901 | 180800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20230901 | 180700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20230901 | 180600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20230901 | 180500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20230901 | 180400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20230901 | 180300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20230901 | 180200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20230901 | 180100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20230901 | 180000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20230901 | 175900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20230901 | 175800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20230901 | 175700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20230901 | 175600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20230901 | 175500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20230901 | 175400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20230901 | 175300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20230901 | 175200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20230901 | 175100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 93 | 20230901 | 175000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20230901 | 174900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20230901 | 174800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20230901 | 174700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20230901 | 174600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20230901 | 174500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20230901 | 174400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20230901 | 174300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20230901 | 174200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20230901 | 174100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20230901 | 174000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20230901 | 173900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20230901 | 173800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20230901 | 173700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20230901 | 173600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20230901 | 173500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20230901 | 173400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20230901 | 173300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20230901 | 173200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20230901 | 173100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20230901 | 173000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20230901 | 172900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20230901 | 172800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20230901 | 172700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20230901 | 172600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20230901 | 172500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20230901 | 172400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20230901 | 172300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20230901 | 172200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20230901 | 172100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 123 | 20230901 | 172000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20230901 | 171900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20230901 | 171800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20230901 | 171700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20230901 | 171600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20230901 | 171500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20230901 | 171400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20230901 | 171300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20230901 | 171200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20230901 | 171100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20230901 | 171000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20230901 | 170900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20230901 | 170800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20230901 | 170700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20230901 | 170600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20230901 | 170500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20230901 | 170400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20230901 | 170300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20230901 | 170200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20230901 | 170100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20230901 | 170000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20230901 | 165900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20230901 | 165800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20230901 | 165700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20230901 | 165600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20230901 | 165500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20230901 | 165400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20230901 | 165300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20230901 | 165200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20230901 | 165100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 153 | 20230901 | 165000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20230901 | 164900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20230901 | 164800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20230901 | 164700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20230901 | 164600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20230901 | 164500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20230901 | 164400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20230901 | 164300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20230901 | 164200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20230901 | 164100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20230901 | 164000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20230901 | 163900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20230901 | 163800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20230901 | 163700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20230901 | 163600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20230901 | 163500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20230901 | 163400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20230901 | 163300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20230901 | 163200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20230901 | 163100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20230901 | 163000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20230901 | 162900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20230901 | 162800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20230901 | 162700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20230901 | 162600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20230901 | 162500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20230901 | 162400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20230901 | 162300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20230901 | 162200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20230901 | 162100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 183 | 20230901 | 162000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20230901 | 161900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20230901 | 161800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20230901 | 161700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20230901 | 161600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20230901 | 161500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20230901 | 161400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20230901 | 161300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20230901 | 161200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20230901 | 161100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20230901 | 161000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20230901 | 160900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20230901 | 160800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20230901 | 160700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20230901 | 160600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20230901 | 160500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20230901 | 160400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20230901 | 160300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20230901 | 160200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20230901 | 160100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20230901 | 160000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20230901 | 155900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20230901 | 155800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20230901 | 155700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20230901 | 155600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20230901 | 155500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20230901 | 155400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20230901 | 155300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20230901 | 155200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20230901 | 155100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 213 | 20230901 | 155000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 214 | 20230901 | 154900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20230901 | 154800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20230901 | 154700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20230901 | 154600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20230901 | 154500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20230901 | 154400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20230901 | 154300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20230901 | 154200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20230901 | 154100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20230901 | 154000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20230901 | 153900 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 225 | 20230901 | 153800 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 226 | 20230901 | 153700 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 227 | 20230901 | 153600 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 228 | 20230901 | 153500 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 229 | 20230901 | 153400 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 230 | 20230901 | 153300 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 231 | 20230901 | 153200 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 232 | 20230901 | 153100 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 0 |
| 233 | 20230901 | 153000 | 99339605850 | 28850 | 28850 | 28850 | 28850 | 37949 |
| 234 | 20230901 | 152900 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 235 | 20230901 | 152800 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 236 | 20230901 | 152700 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 237 | 20230901 | 152600 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 238 | 20230901 | 152500 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 239 | 20230901 | 152400 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 240 | 20230901 | 152300 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 241 | 20230901 | 152200 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 242 | 20230901 | 152100 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 243 | 20230901 | 152000 | 98244777200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 244 | 20230901 | 151900 | 98244777200 | 28500 | 28500 | 28600 | 28400 | 18014 |
| 245 | 20230901 | 151800 | 97731176900 | 28450 | 28050 | 28650 | 28000 | 25886 |
| 246 | 20230901 | 151700 | 96998827100 | 28050 | 28050 | 28100 | 27850 | 5017 |
| 247 | 20230901 | 151600 | 96858404800 | 28050 | 27950 | 28200 | 27850 | 17878 |
| 248 | 20230901 | 151500 | 96357427050 | 27950 | 27850 | 28050 | 27550 | 17742 |
| 249 | 20230901 | 151400 | 95865089600 | 27700 | 28300 | 28800 | 27700 | 33565 |
| 250 | 20230901 | 151300 | 94921953650 | 28300 | 28800 | 28850 | 28300 | 17831 |
| 251 | 20230901 | 151200 | 94412649700 | 28800 | 28700 | 28900 | 28650 | 13127 |
| 252 | 20230901 | 151100 | 94034375850 | 28700 | 28750 | 28750 | 28650 | 4475 |
| 253 | 20230901 | 151000 | 93906004450 | 28700 | 28600 | 28750 | 28550 | 3905 |
| 254 | 20230901 | 150900 | 93794229400 | 28550 | 28600 | 28650 | 28550 | 2145 |
| 255 | 20230901 | 150800 | 93732932450 | 28600 | 28700 | 28700 | 28600 | 1690 |
| 256 | 20230901 | 150700 | 93684547950 | 28700 | 28800 | 28850 | 28600 | 2414 |
| 257 | 20230901 | 150600 | 93615207850 | 28700 | 28650 | 28900 | 28600 | 8896 |
| 258 | 20230901 | 150500 | 93359299250 | 28650 | 28550 | 28650 | 28550 | 2645 |
| 259 | 20230901 | 150400 | 93283710650 | 28500 | 28500 | 28550 | 28500 | 2103 |
| 260 | 20230901 | 150300 | 93223704850 | 28500 | 28550 | 28600 | 28500 | 5828 |
| 261 | 20230901 | 150200 | 93057467100 | 28550 | 28650 | 28650 | 28550 | 3544 |
| 262 | 20230901 | 150100 | 92956155700 | 28600 | 28700 | 28750 | 28550 | 7289 |
| 263 | 20230901 | 150000 | 92747566650 | 28700 | 28850 | 28900 | 28650 | 10142 |
| 264 | 20230901 | 145900 | 92455838300 | 28850 | 28900 | 29000 | 28800 | 11841 |
| 265 | 20230901 | 145800 | 92113612000 | 28950 | 28700 | 28950 | 28700 | 13947 |
| 266 | 20230901 | 145700 | 91710632450 | 28750 | 28700 | 28750 | 28650 | 4505 |
| 267 | 20230901 | 145600 | 91581265000 | 28650 | 28550 | 28750 | 28550 | 3405 |
| 268 | 20230901 | 145500 | 91483774250 | 28650 | 28450 | 28650 | 28450 | 4528 |
| 269 | 20230901 | 145400 | 91354452650 | 28400 | 28600 | 28650 | 28400 | 9233 |
| 270 | 20230901 | 145300 | 91091019350 | 28600 | 28950 | 28950 | 28600 | 12273 |
| 271 | 20230901 | 145200 | 90737767250 | 28900 | 28800 | 28950 | 28800 | 14824 |
| 272 | 20230901 | 145100 | 90309475750 | 28800 | 28850 | 28850 | 28750 | 8666 |
| 273 | 20230901 | 145000 | 90059770600 | 28850 | 28750 | 28900 | 28700 | 15737 |
| 274 | 20230901 | 144900 | 89606451900 | 28750 | 28500 | 28750 | 28450 | 11418 |
| 275 | 20230901 | 144800 | 89279771350 | 28500 | 28300 | 28500 | 28250 | 5492 |
| 276 | 20230901 | 144700 | 89123757550 | 28300 | 28300 | 28400 | 28300 | 1207 |
| 277 | 20230901 | 144600 | 89089548550 | 28400 | 28250 | 28400 | 28200 | 2091 |
| 278 | 20230901 | 144500 | 89030435800 | 28300 | 28250 | 28400 | 28200 | 4185 |
| 279 | 20230901 | 144400 | 88912078000 | 28250 | 28250 | 28350 | 28200 | 3095 |
| 280 | 20230901 | 144300 | 88824610850 | 28250 | 28400 | 28400 | 28250 | 4788 |
| 281 | 20230901 | 144200 | 88689045350 | 28400 | 28200 | 28400 | 28150 | 5050 |
| 282 | 20230901 | 144100 | 88546164150 | 28200 | 28050 | 28250 | 28000 | 4240 |
| 283 | 20230901 | 144000 | 88426881100 | 28000 | 28050 | 28100 | 27800 | 17251 |
| 284 | 20230901 | 143900 | 87944846400 | 28100 | 28200 | 28250 | 28000 | 18122 |
| 285 | 20230901 | 143800 | 87436273300 | 28200 | 28300 | 28300 | 28200 | 2649 |
| 286 | 20230901 | 143700 | 87361462000 | 28300 | 28350 | 28350 | 28250 | 4157 |
| 287 | 20230901 | 143600 | 87243873700 | 28400 | 28450 | 28450 | 28350 | 2752 |
| 288 | 20230901 | 143500 | 87165787550 | 28450 | 28500 | 28500 | 28400 | 2916 |
| 289 | 20230901 | 143400 | 87082782350 | 28500 | 28450 | 28650 | 28400 | 4083 |
| 290 | 20230901 | 143300 | 86966332750 | 28450 | 28300 | 28500 | 28250 | 3613 |
| 291 | 20230901 | 143200 | 86863906750 | 28300 | 28400 | 28400 | 28200 | 7110 |
| 292 | 20230901 | 143100 | 86662857800 | 28400 | 28400 | 28450 | 28350 | 3347 |
| 293 | 20230901 | 143000 | 86567820450 | 28400 | 28450 | 28500 | 28400 | 8334 |
| 294 | 20230901 | 142900 | 86330780950 | 28500 | 28600 | 28600 | 28450 | 3339 |
| 295 | 20230901 | 142800 | 86235608250 | 28550 | 28650 | 28650 | 28450 | 10536 |
| 296 | 20230901 | 142700 | 85935113550 | 28600 | 28650 | 28700 | 28600 | 2331 |
| 297 | 20230901 | 142600 | 85868355350 | 28650 | 28800 | 28800 | 28650 | 3113 |
| 298 | 20230901 | 142500 | 85778994600 | 28800 | 28700 | 28800 | 28650 | 2815 |
| 299 | 20230901 | 142400 | 85698070500 | 28750 | 28650 | 28750 | 28650 | 3216 |
| 300 | 20230901 | 142300 | 85605797050 | 28650 | 28750 | 28800 | 28650 | 4775 |
| 301 | 20230901 | 142200 | 85468705550 | 28750 | 28850 | 29000 | 28700 | 10791 |
| 302 | 20230901 | 142100 | 85158055950 | 28850 | 28950 | 29050 | 28800 | 21840 |
| 303 | 20230901 | 142000 | 84526326100 | 29000 | 28800 | 29000 | 28750 | 25659 |
| 304 | 20230901 | 141900 | 83783828800 | 28800 | 28600 | 28900 | 28600 | 9200 |
| 305 | 20230901 | 141800 | 83519289650 | 28600 | 28600 | 28700 | 28550 | 2689 |
| 306 | 20230901 | 141700 | 83442327900 | 28600 | 28400 | 28700 | 28400 | 6788 |
| 307 | 20230901 | 141600 | 83248029800 | 28400 | 28350 | 28500 | 28300 | 5228 |
| 308 | 20230901 | 141500 | 83099612150 | 28350 | 28300 | 28500 | 28300 | 3037 |
| 309 | 20230901 | 141400 | 83013405250 | 28300 | 28500 | 28500 | 28300 | 4883 |
| 310 | 20230901 | 141300 | 82874785250 | 28450 | 28050 | 28700 | 28050 | 8707 |
| 311 | 20230901 | 141200 | 82628119850 | 28050 | 28400 | 28400 | 28050 | 21589 |
| 312 | 20230901 | 141100 | 82019382050 | 28350 | 28650 | 28650 | 28350 | 18074 |
| 313 | 20230901 | 141000 | 81504678300 | 28600 | 28750 | 28800 | 28600 | 7019 |
| 314 | 20230901 | 140900 | 81303252900 | 28750 | 28750 | 28800 | 28700 | 2389 |
| 315 | 20230901 | 140800 | 81234559900 | 28750 | 28750 | 28800 | 28700 | 3927 |
| 316 | 20230901 | 140700 | 81121659100 | 28750 | 28900 | 28950 | 28700 | 11249 |
| 317 | 20230901 | 140600 | 80797694600 | 28900 | 28850 | 28950 | 28850 | 6245 |
| 318 | 20230901 | 140500 | 80617056050 | 28900 | 28850 | 28950 | 28800 | 4742 |
| 319 | 20230901 | 140400 | 80480040350 | 28850 | 28800 | 28900 | 28750 | 2493 |
| 320 | 20230901 | 140300 | 80408193900 | 28800 | 28700 | 28850 | 28700 | 4606 |
| 321 | 20230901 | 140200 | 80275715050 | 28700 | 28800 | 28900 | 28700 | 7332 |
| 322 | 20230901 | 140100 | 80064521300 | 28800 | 29050 | 29100 | 28750 | 14025 |
| 323 | 20230901 | 140000 | 79658830250 | 29100 | 28900 | 29100 | 28850 | 13981 |
| 324 | 20230901 | 135900 | 79253689650 | 28900 | 29000 | 29000 | 28800 | 17922 |
| 325 | 20230901 | 135800 | 78734876800 | 28950 | 28750 | 29000 | 28700 | 20157 |
| 326 | 20230901 | 135700 | 78152788200 | 28750 | 28700 | 28750 | 28650 | 3847 |
| 327 | 20230901 | 135600 | 78042414300 | 28700 | 28600 | 28700 | 28550 | 2823 |
| 328 | 20230901 | 135500 | 77961576250 | 28600 | 28650 | 28750 | 28500 | 14226 |
| 329 | 20230901 | 135400 | 77555051650 | 28650 | 28750 | 28850 | 28650 | 13784 |
| 330 | 20230901 | 135300 | 77158723650 | 28750 | 28800 | 28850 | 28700 | 10819 |
| 331 | 20230901 | 135200 | 76847591150 | 28900 | 28950 | 29050 | 28800 | 22259 |
| 332 | 20230901 | 135100 | 76202994200 | 29000 | 28850 | 29000 | 28750 | 15702 |
| 333 | 20230901 | 135000 | 75749341100 | 28800 | 28800 | 28850 | 28750 | 5396 |
| 334 | 20230901 | 134900 | 75593962150 | 28800 | 28700 | 28900 | 28650 | 11181 |
| 335 | 20230901 | 134800 | 75271966700 | 28700 | 28750 | 28800 | 28600 | 12110 |
| 336 | 20230901 | 134700 | 74924493950 | 28750 | 29000 | 29000 | 28750 | 27034 |
| 337 | 20230901 | 134600 | 74143406650 | 28950 | 28600 | 29000 | 28600 | 40465 |
| 338 | 20230901 | 134500 | 72976559000 | 28650 | 28400 | 28650 | 28350 | 24722 |
| 339 | 20230901 | 134400 | 72271321300 | 28350 | 28300 | 28400 | 28300 | 2735 |
| 340 | 20230901 | 134300 | 72193797050 | 28300 | 28300 | 28350 | 28300 | 3047 |
| 341 | 20230901 | 134200 | 72107520650 | 28300 | 28350 | 28400 | 28300 | 4548 |
| 342 | 20230901 | 134100 | 71978575700 | 28350 | 28350 | 28400 | 28300 | 4518 |
| 343 | 20230901 | 134000 | 71850512150 | 28350 | 28450 | 28500 | 28300 | 10974 |
| 344 | 20230901 | 133900 | 71538581800 | 28450 | 28300 | 28500 | 28250 | 18327 |
| 345 | 20230901 | 133800 | 71017892100 | 28300 | 28250 | 28300 | 28200 | 4905 |
| 346 | 20230901 | 133700 | 70879322800 | 28250 | 28200 | 28300 | 28200 | 3721 |
| 347 | 20230901 | 133600 | 70774198100 | 28200 | 28150 | 28250 | 28100 | 4718 |
| 348 | 20230901 | 133500 | 70641185950 | 28100 | 28100 | 28150 | 28050 | 1945 |
| 349 | 20230901 | 133400 | 70586536800 | 28100 | 28100 | 28100 | 28000 | 1081 |
| 350 | 20230901 | 133300 | 70556186950 | 28000 | 28100 | 28150 | 28000 | 1177 |
| 351 | 20230901 | 133200 | 70523160600 | 28100 | 28100 | 28100 | 28050 | 2125 |
| 352 | 20230901 | 133100 | 70463491550 | 28100 | 28200 | 28200 | 28050 | 2669 |
| 353 | 20230901 | 133000 | 70388448500 | 28200 | 28000 | 28200 | 27950 | 5233 |
| 354 | 20230901 | 132900 | 70241406550 | 27950 | 28100 | 28100 | 27950 | 2840 |
| 355 | 20230901 | 132800 | 70161812950 | 28050 | 28000 | 28100 | 28000 | 957 |
| 356 | 20230901 | 132700 | 70134985850 | 28000 | 28100 | 28150 | 28000 | 1538 |
| 357 | 20230901 | 132600 | 70091792100 | 28100 | 27850 | 28150 | 27850 | 3480 |
| 358 | 20230901 | 132500 | 69994188550 | 27900 | 28000 | 28000 | 27850 | 2016 |
| 359 | 20230901 | 132400 | 69937913200 | 28000 | 28100 | 28100 | 27850 | 4807 |
| 360 | 20230901 | 132300 | 69803565650 | 28100 | 28100 | 28150 | 27850 | 8363 |
| 361 | 20230901 | 132200 | 69569160800 | 28150 | 28100 | 28200 | 28100 | 1960 |
| 362 | 20230901 | 132100 | 69514061700 | 28100 | 28200 | 28250 | 28100 | 3747 |
| 363 | 20230901 | 132000 | 69408491900 | 28200 | 28250 | 28300 | 28150 | 3950 |
| 364 | 20230901 | 131900 | 69297095950 | 28200 | 28300 | 28350 | 28200 | 10958 |
| 365 | 20230901 | 131800 | 68987040100 | 28300 | 28150 | 28300 | 28150 | 13117 |
| 366 | 20230901 | 131700 | 68616664300 | 28150 | 28150 | 28150 | 28100 | 5783 |
| 367 | 20230901 | 131600 | 68454069900 | 28100 | 28150 | 28250 | 28100 | 6669 |
| 368 | 20230901 | 131500 | 68266431150 | 28200 | 27850 | 28250 | 27850 | 13957 |
| 369 | 20230901 | 131400 | 67873575800 | 27850 | 27550 | 27850 | 27550 | 2565 |
| 370 | 20230901 | 131300 | 67802509750 | 27550 | 27500 | 27600 | 27500 | 930 |
| 371 | 20230901 | 131200 | 67776887450 | 27550 | 27500 | 27600 | 27500 | 2441 |
| 372 | 20230901 | 131100 | 67709682000 | 27500 | 27500 | 27600 | 27450 | 1812 |
| 373 | 20230901 | 131000 | 67659806800 | 27550 | 27550 | 27600 | 27450 | 5749 |
| 374 | 20230901 | 130900 | 67501716900 | 27550 | 27650 | 27650 | 27500 | 5698 |
| 375 | 20230901 | 130800 | 67344699200 | 27650 | 27750 | 27750 | 27550 | 7936 |
| 376 | 20230901 | 130700 | 67125451450 | 27700 | 27800 | 27850 | 27700 | 6055 |
| 377 | 20230901 | 130600 | 66957510400 | 27850 | 27900 | 27950 | 27800 | 1818 |
| 378 | 20230901 | 130500 | 66906862300 | 27900 | 27950 | 27950 | 27850 | 3540 |
| 379 | 20230901 | 130400 | 66808070950 | 28000 | 28000 | 28050 | 27950 | 1721 |
| 380 | 20230901 | 130300 | 66759883550 | 28000 | 27950 | 28100 | 27950 | 1735 |
| 381 | 20230901 | 130200 | 66711216650 | 28050 | 27900 | 28100 | 27850 | 4022 |
| 382 | 20230901 | 130100 | 66598949550 | 27900 | 28050 | 28150 | 27850 | 6491 |
| 383 | 20230901 | 130000 | 66417324200 | 28050 | 28050 | 28100 | 28000 | 5230 |
| 384 | 20230901 | 125900 | 66270711250 | 28050 | 28150 | 28200 | 28050 | 5410 |
| 385 | 20230901 | 125800 | 66118416250 | 28200 | 28200 | 28250 | 28100 | 5060 |
| 386 | 20230901 | 125700 | 65975965000 | 28250 | 28450 | 28500 | 28200 | 5860 |
| 387 | 20230901 | 125600 | 65809586950 | 28450 | 28450 | 28450 | 28400 | 6233 |
| 388 | 20230901 | 125500 | 65632335900 | 28400 | 28400 | 28450 | 28300 | 5587 |
| 389 | 20230901 | 125400 | 65473560100 | 28350 | 28250 | 28350 | 28200 | 2953 |
| 390 | 20230901 | 125300 | 65390052250 | 28250 | 28350 | 28400 | 28150 | 4004 |
| 391 | 20230901 | 125200 | 65276801050 | 28350 | 28350 | 28350 | 28250 | 6808 |
| 392 | 20230901 | 125100 | 65083988200 | 28400 | 28300 | 28450 | 28300 | 20332 |
| 393 | 20230901 | 125000 | 64506625900 | 28300 | 28100 | 28350 | 28100 | 9420 |
| 394 | 20230901 | 124900 | 64240583800 | 28100 | 28100 | 28150 | 28100 | 1139 |
| 395 | 20230901 | 124800 | 64208567100 | 28100 | 28100 | 28150 | 28050 | 1377 |
| 396 | 20230901 | 124700 | 64169870800 | 28100 | 28050 | 28100 | 28000 | 1184 |
| 397 | 20230901 | 124600 | 64136668550 | 28000 | 28050 | 28100 | 28000 | 869 |
| 398 | 20230901 | 124500 | 64112309650 | 28050 | 28050 | 28100 | 28000 | 594 |
| 399 | 20230901 | 124400 | 64095638750 | 28100 | 27900 | 28100 | 27850 | 1334 |
| 400 | 20230901 | 124300 | 64058284100 | 27850 | 27900 | 27950 | 27850 | 1577 |
| 401 | 20230901 | 124200 | 64014346150 | 27850 | 28050 | 28100 | 27850 | 3279 |
| 402 | 20230901 | 124100 | 63922670000 | 28100 | 28050 | 28100 | 28050 | 995 |
| 403 | 20230901 | 124000 | 63894740900 | 28150 | 28100 | 28150 | 28050 | 647 |
| 404 | 20230901 | 123900 | 63876564700 | 28000 | 28150 | 28200 | 28000 | 1549 |
| 405 | 20230901 | 123800 | 63833042400 | 28150 | 28000 | 28150 | 28000 | 2029 |
| 406 | 20230901 | 123700 | 63776073300 | 28000 | 27950 | 28050 | 27950 | 1312 |
| 407 | 20230901 | 123600 | 63739338400 | 27950 | 27850 | 28000 | 27850 | 2416 |
| 408 | 20230901 | 123500 | 63671961500 | 27850 | 27900 | 27950 | 27850 | 1783 |
| 409 | 20230901 | 123400 | 63622222650 | 27900 | 28050 | 28050 | 27900 | 4093 |
| 410 | 20230901 | 123300 | 63507732950 | 28050 | 28150 | 28150 | 28050 | 2225 |
| 411 | 20230901 | 123200 | 63445314600 | 28150 | 28100 | 28150 | 28050 | 1563 |
| 412 | 20230901 | 123100 | 63401422350 | 28100 | 28100 | 28100 | 28050 | 1439 |
| 413 | 20230901 | 123000 | 63361009150 | 28100 | 28100 | 28150 | 28050 | 1393 |
| 414 | 20230901 | 122900 | 63321883050 | 28100 | 28150 | 28150 | 28050 | 2863 |
| 415 | 20230901 | 122800 | 63241401550 | 28150 | 28200 | 28250 | 28150 | 2055 |
| 416 | 20230901 | 122700 | 63183464600 | 28200 | 28100 | 28200 | 28100 | 3111 |
| 417 | 20230901 | 122600 | 63095799600 | 28100 | 28100 | 28150 | 28100 | 1862 |
| 418 | 20230901 | 122500 | 63043465350 | 28150 | 28100 | 28150 | 28050 | 1905 |
| 419 | 20230901 | 122400 | 62989938850 | 28100 | 28100 | 28100 | 28050 | 2945 |
| 420 | 20230901 | 122300 | 62907283150 | 28100 | 28100 | 28150 | 28050 | 1586 |
| 421 | 20230901 | 122200 | 62862715700 | 28100 | 28150 | 28200 | 28050 | 3427 |
| 422 | 20230901 | 122100 | 62766326100 | 28150 | 28150 | 28200 | 28100 | 3644 |
| 423 | 20230901 | 122000 | 62663705650 | 28150 | 28300 | 28350 | 28100 | 4740 |
| 424 | 20230901 | 121900 | 62529919350 | 28350 | 28050 | 28350 | 28000 | 19282 |
| 425 | 20230901 | 121800 | 61985946000 | 28000 | 28000 | 28100 | 28000 | 758 |
| 426 | 20230901 | 121700 | 61964718800 | 28000 | 28050 | 28150 | 28000 | 2203 |
| 427 | 20230901 | 121600 | 61902802950 | 28100 | 28050 | 28150 | 28000 | 3175 |
| 428 | 20230901 | 121500 | 61813627550 | 28050 | 28100 | 28150 | 28000 | 3600 |
| 429 | 20230901 | 121400 | 61712574550 | 28100 | 28150 | 28150 | 28050 | 2935 |
| 430 | 20230901 | 121300 | 61630047850 | 28100 | 28100 | 28200 | 28100 | 7626 |
| 431 | 20230901 | 121200 | 61415366300 | 28100 | 28100 | 28150 | 28050 | 4135 |
| 432 | 20230901 | 121100 | 61299184550 | 28050 | 27950 | 28100 | 27950 | 9614 |
| 433 | 20230901 | 121000 | 61029392650 | 27950 | 27900 | 28000 | 27900 | 1456 |
| 434 | 20230901 | 120900 | 60988719150 | 27900 | 28000 | 28000 | 27900 | 2307 |
| 435 | 20230901 | 120800 | 60924246850 | 27950 | 27800 | 28000 | 27750 | 2849 |
| 436 | 20230901 | 120700 | 60844808400 | 27800 | 27750 | 27800 | 27700 | 766 |
| 437 | 20230901 | 120600 | 60823549550 | 27750 | 27750 | 27800 | 27700 | 1656 |
| 438 | 20230901 | 120500 | 60777616800 | 27800 | 27850 | 27900 | 27800 | 1450 |
| 439 | 20230901 | 120400 | 60737199400 | 27850 | 27750 | 27900 | 27700 | 635 |
| 440 | 20230901 | 120300 | 60719535650 | 27750 | 27900 | 27950 | 27750 | 2286 |
| 441 | 20230901 | 120200 | 60655884750 | 27900 | 27950 | 28000 | 27850 | 3126 |
| 442 | 20230901 | 120100 | 60568603950 | 27950 | 28050 | 28100 | 27950 | 4878 |
| 443 | 20230901 | 120000 | 60431897850 | 28050 | 28000 | 28100 | 27950 | 7798 |
| 444 | 20230901 | 115900 | 60213346500 | 27950 | 27900 | 28000 | 27850 | 4767 |
| 445 | 20230901 | 115800 | 60080151450 | 27900 | 27750 | 27900 | 27750 | 2080 |
| 446 | 20230901 | 115700 | 60022247300 | 27750 | 27750 | 27850 | 27750 | 3374 |
| 447 | 20230901 | 115600 | 59928405500 | 27800 | 27600 | 27800 | 27600 | 2695 |
| 448 | 20230901 | 115500 | 59853602450 | 27600 | 27600 | 27650 | 27550 | 565 |
| 449 | 20230901 | 115400 | 59838009500 | 27600 | 27550 | 27600 | 27500 | 419 |
| 450 | 20230901 | 115300 | 59826465900 | 27550 | 27550 | 27600 | 27500 | 1458 |
| 451 | 20230901 | 115200 | 59786302800 | 27550 | 27600 | 27600 | 27550 | 2022 |
| 452 | 20230901 | 115100 | 59730545950 | 27600 | 27650 | 27650 | 27600 | 539 |
| 453 | 20230901 | 115000 | 59715665050 | 27650 | 27700 | 27700 | 27650 | 1513 |
| 454 | 20230901 | 114900 | 59673791250 | 27750 | 27750 | 27800 | 27700 | 1944 |
| 455 | 20230901 | 114800 | 59619881550 | 27800 | 27800 | 27800 | 27750 | 1173 |
| 456 | 20230901 | 114700 | 59587297650 | 27800 | 27800 | 27800 | 27750 | 961 |
| 457 | 20230901 | 114600 | 59560585150 | 27800 | 27750 | 27800 | 27750 | 1262 |
| 458 | 20230901 | 114500 | 59525537000 | 27750 | 27700 | 27750 | 27650 | 2445 |
| 459 | 20230901 | 114400 | 59457788700 | 27700 | 27600 | 27700 | 27600 | 928 |
| 460 | 20230901 | 114300 | 59432127400 | 27600 | 27750 | 27800 | 27600 | 2401 |
| 461 | 20230901 | 114200 | 59365585400 | 27750 | 27750 | 27800 | 27700 | 3030 |
| 462 | 20230901 | 114100 | 59281464000 | 27750 | 27800 | 27800 | 27700 | 1446 |
| 463 | 20230901 | 114000 | 59241334500 | 27800 | 27600 | 27800 | 27600 | 2475 |
| 464 | 20230901 | 113900 | 59172687400 | 27600 | 27550 | 27650 | 27550 | 522 |
| 465 | 20230901 | 113800 | 59158304450 | 27550 | 27600 | 27700 | 27500 | 1424 |
| 466 | 20230901 | 113700 | 59118983200 | 27550 | 27500 | 27550 | 27500 | 1769 |
| 467 | 20230901 | 113600 | 59070301100 | 27550 | 27500 | 27550 | 27450 | 1799 |
| 468 | 20230901 | 113500 | 59020857300 | 27500 | 27500 | 27550 | 27500 | 1148 |
| 469 | 20230901 | 113400 | 58989253050 | 27550 | 27500 | 27550 | 27450 | 1513 |
| 470 | 20230901 | 113300 | 58947662650 | 27450 | 27500 | 27550 | 27450 | 1548 |
| 471 | 20230901 | 113200 | 58905110500 | 27500 | 27500 | 27550 | 27500 | 667 |
| 472 | 20230901 | 113100 | 58886756600 | 27500 | 27450 | 27550 | 27450 | 694 |
| 473 | 20230901 | 113000 | 58867686300 | 27450 | 27500 | 27550 | 27450 | 1496 |
| 474 | 20230901 | 112900 | 58826572100 | 27500 | 27500 | 27600 | 27500 | 919 |
| 475 | 20230901 | 112800 | 58801270650 | 27500 | 27600 | 27600 | 27450 | 2080 |
| 476 | 20230901 | 112700 | 58744006850 | 27600 | 27700 | 27700 | 27600 | 2308 |
| 477 | 20230901 | 112600 | 58680215550 | 27700 | 27650 | 27700 | 27600 | 339 |
| 478 | 20230901 | 112500 | 58670839400 | 27650 | 27650 | 27700 | 27650 | 718 |
| 479 | 20230901 | 112400 | 58650985050 | 27650 | 27700 | 27700 | 27600 | 1599 |
| 480 | 20230901 | 112300 | 58606721350 | 27700 | 27550 | 27700 | 27550 | 1670 |
| 481 | 20230901 | 112200 | 58560622150 | 27550 | 27650 | 27650 | 27550 | 759 |
| 482 | 20230901 | 112100 | 58539688150 | 27600 | 27600 | 27650 | 27550 | 2325 |
| 483 | 20230901 | 112000 | 58475518650 | 27650 | 27650 | 27650 | 27600 | 463 |
| 484 | 20230901 | 111900 | 58462720450 | 27650 | 27550 | 27650 | 27500 | 1207 |
| 485 | 20230901 | 111800 | 58429452600 | 27500 | 27500 | 27550 | 27500 | 708 |
| 486 | 20230901 | 111700 | 58409971700 | 27550 | 27500 | 27550 | 27450 | 1003 |
| 487 | 20230901 | 111600 | 58382397750 | 27500 | 27550 | 27600 | 27500 | 1945 |
| 488 | 20230901 | 111500 | 58328858500 | 27550 | 27550 | 27650 | 27550 | 1391 |
| 489 | 20230901 | 111400 | 58290486950 | 27550 | 27550 | 27600 | 27550 | 313 |
| 490 | 20230901 | 111300 | 58281858000 | 27550 | 27500 | 27650 | 27500 | 1238 |
| 491 | 20230901 | 111200 | 58247699950 | 27500 | 27400 | 27500 | 27400 | 1377 |
| 492 | 20230901 | 111100 | 58209882750 | 27400 | 27400 | 27400 | 27350 | 1822 |
| 493 | 20230901 | 111000 | 58160009500 | 27350 | 27350 | 27400 | 27300 | 2417 |
| 494 | 20230901 | 110900 | 58093912350 | 27300 | 27400 | 27450 | 27300 | 6016 |
| 495 | 20230901 | 110800 | 57929325650 | 27450 | 27500 | 27600 | 27400 | 4872 |
| 496 | 20230901 | 110700 | 57795718700 | 27450 | 27450 | 27550 | 27450 | 2905 |
| 497 | 20230901 | 110600 | 57715966100 | 27450 | 27600 | 27650 | 27450 | 6039 |
| 498 | 20230901 | 110500 | 57549782900 | 27650 | 27650 | 27650 | 27600 | 1454 |
| 499 | 20230901 | 110400 | 57509644400 | 27650 | 27600 | 27650 | 27600 | 1143 |
| 500 | 20230901 | 110300 | 57478076900 | 27600 | 27650 | 27700 | 27600 | 2732 |
| 501 | 20230901 | 110200 | 57402615100 | 27600 | 27650 | 27750 | 27600 | 1498 |
| 502 | 20230901 | 110100 | 57361197950 | 27700 | 27700 | 27750 | 27600 | 3450 |
| 503 | 20230901 | 110000 | 57265620550 | 27800 | 27600 | 27850 | 27600 | 1244 |
| 504 | 20230901 | 105900 | 57231133800 | 27700 | 27450 | 28000 | 27400 | 6298 |
| 505 | 20230901 | 105800 | 57057239350 | 27450 | 27600 | 27650 | 27450 | 14010 |
| 506 | 20230901 | 105700 | 56671816600 | 27600 | 27650 | 27700 | 27600 | 2272 |
| 507 | 20230901 | 105600 | 56608996900 | 27650 | 27550 | 27650 | 27550 | 3337 |
| 508 | 20230901 | 105500 | 56516886050 | 27600 | 27600 | 27600 | 27550 | 2410 |
| 509 | 20230901 | 105400 | 56450459300 | 27600 | 27600 | 27650 | 27550 | 3515 |
| 510 | 20230901 | 105300 | 56353535050 | 27550 | 27700 | 27700 | 27550 | 1769 |
| 511 | 20230901 | 105200 | 56304688700 | 27700 | 27600 | 27700 | 27550 | 7034 |
| 512 | 20230901 | 105100 | 56110668850 | 27650 | 27700 | 27800 | 27600 | 3253 |
| 513 | 20230901 | 105000 | 56020703250 | 27700 | 27900 | 27900 | 27700 | 3293 |
| 514 | 20230901 | 104900 | 55929350350 | 27900 | 27900 | 27950 | 27800 | 2468 |
| 515 | 20230901 | 104800 | 55860525950 | 27900 | 27900 | 27950 | 27900 | 2088 |
| 516 | 20230901 | 104700 | 55802249250 | 27950 | 27850 | 27950 | 27800 | 3148 |
| 517 | 20230901 | 104600 | 55714564850 | 27900 | 28000 | 28000 | 27850 | 6824 |
| 518 | 20230901 | 104500 | 55524032400 | 28050 | 28100 | 28150 | 28000 | 3443 |
| 519 | 20230901 | 104400 | 55427365900 | 28100 | 28150 | 28150 | 28100 | 3369 |
| 520 | 20230901 | 104300 | 55332537550 | 28150 | 28000 | 28150 | 28000 | 2857 |
| 521 | 20230901 | 104200 | 55252318600 | 28000 | 28000 | 28050 | 28000 | 1241 |
| 522 | 20230901 | 104100 | 55217565200 | 28000 | 28050 | 28050 | 28000 | 1912 |
| 523 | 20230901 | 104000 | 55163962300 | 28050 | 28050 | 28100 | 28000 | 5932 |
| 524 | 20230901 | 103900 | 54997645100 | 28050 | 28250 | 28250 | 28050 | 10247 |
| 525 | 20230901 | 103800 | 54709206500 | 28250 | 27900 | 28250 | 27900 | 13285 |
| 526 | 20230901 | 103700 | 54335609500 | 27900 | 27950 | 28000 | 27900 | 2510 |
| 527 | 20230901 | 103600 | 54265398800 | 27950 | 27950 | 28000 | 27900 | 5260 |
| 528 | 20230901 | 103500 | 54118457800 | 27950 | 27900 | 28000 | 27850 | 6027 |
| 529 | 20230901 | 103400 | 53949929050 | 27850 | 27750 | 27900 | 27750 | 2356 |
| 530 | 20230901 | 103300 | 53884335550 | 27750 | 27800 | 27800 | 27750 | 3792 |
| 531 | 20230901 | 103200 | 53778994700 | 27800 | 27700 | 27850 | 27700 | 2100 |
| 532 | 20230901 | 103100 | 53720709350 | 27750 | 27650 | 27750 | 27600 | 2712 |
| 533 | 20230901 | 103000 | 53645688550 | 27650 | 27600 | 27700 | 27600 | 2210 |
| 534 | 20230901 | 102900 | 53584644500 | 27600 | 27600 | 27700 | 27600 | 1980 |
| 535 | 20230901 | 102800 | 53529904600 | 27600 | 27600 | 27650 | 27550 | 2987 |
| 536 | 20230901 | 102700 | 53447532700 | 27600 | 27650 | 27700 | 27550 | 5960 |
| 537 | 20230901 | 102600 | 53283073450 | 27650 | 27750 | 27800 | 27650 | 6364 |
| 538 | 20230901 | 102500 | 53106566400 | 27800 | 28000 | 28000 | 27750 | 4880 |
| 539 | 20230901 | 102400 | 52970637050 | 27950 | 28050 | 28050 | 27950 | 2118 |
| 540 | 20230901 | 102300 | 52911324950 | 28050 | 27850 | 28050 | 27800 | 4885 |
| 541 | 20230901 | 102200 | 52774764200 | 27800 | 27900 | 27950 | 27800 | 2480 |
| 542 | 20230901 | 102100 | 52705624850 | 27800 | 27850 | 27900 | 27750 | 3812 |
| 543 | 20230901 | 102000 | 52599608900 | 27850 | 27950 | 28000 | 27800 | 4244 |
| 544 | 20230901 | 101900 | 52481223600 | 27950 | 28000 | 28050 | 27950 | 3228 |
| 545 | 20230901 | 101800 | 52390943600 | 28050 | 28050 | 28100 | 27950 | 2912 |
| 546 | 20230901 | 101700 | 52309392550 | 27950 | 28100 | 28100 | 27950 | 6745 |
| 547 | 20230901 | 101600 | 52120258600 | 28100 | 27950 | 28100 | 27900 | 6318 |
| 548 | 20230901 | 101500 | 51943226700 | 27950 | 27950 | 28000 | 27950 | 4927 |
| 549 | 20230901 | 101400 | 51805423500 | 28000 | 28150 | 28200 | 27950 | 17178 |
| 550 | 20230901 | 101300 | 51322639700 | 28200 | 28000 | 28200 | 28000 | 21543 |
| 551 | 20230901 | 101200 | 50717250350 | 28050 | 27750 | 28050 | 27700 | 19546 |
| 552 | 20230901 | 101100 | 50171382950 | 27750 | 27500 | 27750 | 27500 | 7443 |
| 553 | 20230901 | 101000 | 49965669600 | 27500 | 27500 | 27550 | 27450 | 2465 |
| 554 | 20230901 | 100900 | 49897877050 | 27500 | 27600 | 27600 | 27450 | 2986 |
| 555 | 20230901 | 100800 | 49815772400 | 27500 | 27600 | 27650 | 27500 | 2137 |
| 556 | 20230901 | 100700 | 49756793050 | 27600 | 27800 | 27800 | 27500 | 7168 |
| 557 | 20230901 | 100600 | 49558348200 | 27800 | 27600 | 27800 | 27500 | 8783 |
| 558 | 20230901 | 100500 | 49315308600 | 27550 | 27500 | 27550 | 27450 | 4222 |
| 559 | 20230901 | 100400 | 49199225800 | 27500 | 27350 | 27550 | 27350 | 9552 |
| 560 | 20230901 | 100300 | 48937111250 | 27350 | 27350 | 27400 | 27300 | 6426 |
| 561 | 20230901 | 100200 | 48761357400 | 27400 | 27500 | 27500 | 27350 | 9315 |
| 562 | 20230901 | 100100 | 48505919900 | 27500 | 27450 | 27550 | 27450 | 6742 |
| 563 | 20230901 | 100000 | 48320785000 | 27450 | 27550 | 27550 | 27450 | 4109 |
| 564 | 20230901 | 095900 | 48207810950 | 27550 | 27600 | 27650 | 27450 | 9551 |
| 565 | 20230901 | 095800 | 47944682300 | 27600 | 27900 | 27900 | 27600 | 17472 |
| 566 | 20230901 | 095700 | 47460850650 | 27850 | 27900 | 27900 | 27800 | 7216 |
| 567 | 20230901 | 095600 | 47259795350 | 27900 | 27700 | 27900 | 27650 | 8915 |
| 568 | 20230901 | 095500 | 47012370550 | 27650 | 27550 | 27700 | 27450 | 13166 |
| 569 | 20230901 | 095400 | 46649759200 | 27550 | 27600 | 27600 | 27450 | 26110 |
| 570 | 20230901 | 095300 | 45930598050 | 27600 | 27650 | 27750 | 27600 | 15518 |
| 571 | 20230901 | 095200 | 45501630850 | 27650 | 27700 | 28000 | 27650 | 10697 |
| 572 | 20230901 | 095100 | 45204694450 | 27700 | 27750 | 27800 | 27650 | 14259 |
| 573 | 20230901 | 095000 | 44809434450 | 27750 | 28050 | 28050 | 27700 | 13063 |
| 574 | 20230901 | 094900 | 44446396050 | 27900 | 28100 | 28250 | 27900 | 20428 |
| 575 | 20230901 | 094800 | 43871985650 | 28150 | 27900 | 28200 | 27850 | 20095 |
| 576 | 20230901 | 094700 | 43309186900 | 27950 | 27800 | 28000 | 27700 | 14044 |
| 577 | 20230901 | 094600 | 42918016750 | 27700 | 27700 | 28050 | 27650 | 34295 |
| 578 | 20230901 | 094500 | 41964216950 | 27700 | 28500 | 28550 | 27650 | 68059 |
| 579 | 20230901 | 094400 | 40060599950 | 28500 | 28350 | 28500 | 28300 | 12249 |
| 580 | 20230901 | 094300 | 39712209700 | 28350 | 28350 | 28400 | 28300 | 8578 |
| 581 | 20230901 | 094200 | 39468941550 | 28350 | 28350 | 28500 | 28250 | 12184 |
| 582 | 20230901 | 094100 | 39123661200 | 28350 | 28350 | 28450 | 28250 | 16487 |
| 583 | 20230901 | 094000 | 38656640800 | 28400 | 28550 | 28600 | 28200 | 21886 |
| 584 | 20230901 | 093900 | 38035084300 | 28550 | 28550 | 28600 | 28550 | 7324 |
| 585 | 20230901 | 093800 | 37825924000 | 28600 | 28500 | 28750 | 28450 | 20154 |
| 586 | 20230901 | 093700 | 37249923950 | 28500 | 28900 | 28900 | 28500 | 24152 |
| 587 | 20230901 | 093600 | 36558881600 | 28850 | 28550 | 28950 | 28550 | 20414 |
| 588 | 20230901 | 093500 | 35971764950 | 28550 | 28800 | 29000 | 28550 | 34111 |
| 589 | 20230901 | 093400 | 34992641800 | 28750 | 29200 | 29250 | 28650 | 47847 |
| 590 | 20230901 | 093300 | 33609463900 | 29200 | 29200 | 29300 | 29100 | 21264 |
| 591 | 20230901 | 093200 | 32988607850 | 29250 | 29050 | 29400 | 29000 | 78627 |
| 592 | 20230901 | 093100 | 30686970300 | 29050 | 28950 | 29100 | 28850 | 21345 |
| 593 | 20230901 | 093000 | 30068868500 | 28950 | 28900 | 29200 | 28850 | 58954 |
| 594 | 20230901 | 092900 | 28355673350 | 28900 | 29000 | 29050 | 28400 | 64359 |
| 595 | 20230901 | 092800 | 26508055350 | 29050 | 29150 | 29250 | 28900 | 80305 |
| 596 | 20230901 | 092700 | 24171535800 | 29150 | 28650 | 29200 | 28550 | 135770 |
| 597 | 20230901 | 092600 | 20240058100 | 28650 | 27750 | 28900 | 27600 | 168732 |
| 598 | 20230901 | 092500 | 15441438350 | 27750 | 28400 | 28550 | 27750 | 68963 |
| 599 | 20230901 | 092400 | 13508987000 | 28400 | 28300 | 28650 | 27850 | 118717 |
| 600 | 20230901 | 092300 | 10149930600 | 28300 | 27600 | 28500 | 27450 | 97925 |
| 601 | 20230901 | 092200 | 7416116150 | 27650 | 27750 | 27800 | 27300 | 33032 |
| 602 | 20230901 | 092100 | 6500579550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 603 | 20230901 | 092000 | 6500579550 | 27050 | 26350 | 27050 | 26150 | 43200 |
| 604 | 20230901 | 091900 | 5352748100 | 26150 | 25950 | 26350 | 25750 | 22019 |
| 605 | 20230901 | 091800 | 4779957600 | 25900 | 25800 | 26000 | 25600 | 21829 |
| 606 | 20230901 | 091700 | 4215508250 | 25650 | 25400 | 25800 | 25400 | 6954 |
| 607 | 20230901 | 091600 | 4037473600 | 25400 | 25650 | 25900 | 25400 | 16402 |
| 608 | 20230901 | 091500 | 3616533750 | 25650 | 25800 | 25900 | 25500 | 12285 |
| 609 | 20230901 | 091400 | 3301854900 | 25800 | 25600 | 25950 | 25600 | 13754 |
| 610 | 20230901 | 091300 | 2947207100 | 25550 | 25700 | 25800 | 25400 | 16820 |
| 611 | 20230901 | 091200 | 2516608050 | 25700 | 25400 | 25750 | 25300 | 12620 |
| 612 | 20230901 | 091100 | 2194737750 | 25400 | 25200 | 25500 | 25100 | 11360 |
| 613 | 20230901 | 091000 | 1907188150 | 25200 | 24950 | 25200 | 24950 | 7427 |
| 614 | 20230901 | 090900 | 1721082350 | 24950 | 24850 | 24950 | 24800 | 2753 |
| 615 | 20230901 | 090800 | 1652476850 | 24850 | 25000 | 25000 | 24800 | 3223 |
| 616 | 20230901 | 090700 | 1572302650 | 25000 | 25000 | 25100 | 24850 | 4023 |
| 617 | 20230901 | 090600 | 1471744450 | 25000 | 24950 | 25100 | 24900 | 7607 |
| 618 | 20230901 | 090500 | 1281433700 | 24950 | 24700 | 25000 | 24700 | 20056 |
| 619 | 20230901 | 090400 | 782792850 | 24700 | 24650 | 24700 | 24600 | 2055 |
| 620 | 20230901 | 090300 | 732156450 | 24650 | 24750 | 24750 | 24650 | 3149 |
| 621 | 20230901 | 090200 | 654489700 | 24600 | 24600 | 24800 | 24550 | 6681 |
| 622 | 20230901 | 090100 | 489645900 | 24600 | 24700 | 24700 | 24600 | 3453 |
| 623 | 20230901 | 090000 | 404424800 | 24700 | 24600 | 24700 | 24450 | 16431 |