32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 3 | 20230904 | 183800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20230904 | 183700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20230904 | 183600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20230904 | 183500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20230904 | 183400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20230904 | 183300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20230904 | 183200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20230904 | 183100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20230904 | 183000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20230904 | 182900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20230904 | 182800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20230904 | 182700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20230904 | 182600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20230904 | 182500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20230904 | 182400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20230904 | 182300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20230904 | 182200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20230904 | 182100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20230904 | 182000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20230904 | 181900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20230904 | 181800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20230904 | 181700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20230904 | 181600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20230904 | 181500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20230904 | 181400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20230904 | 181300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20230904 | 181200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20230904 | 181100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20230904 | 181000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20230904 | 180900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 33 | 20230904 | 180800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20230904 | 180700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20230904 | 180600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20230904 | 180500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20230904 | 180400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20230904 | 180300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20230904 | 180200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20230904 | 180100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20230904 | 180000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20230904 | 175900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20230904 | 175800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20230904 | 175700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20230904 | 175600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20230904 | 175500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20230904 | 175400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20230904 | 175300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20230904 | 175200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20230904 | 175100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20230904 | 175000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20230904 | 174900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20230904 | 174800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20230904 | 174700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20230904 | 174600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20230904 | 174500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20230904 | 174400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20230904 | 174300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20230904 | 174200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20230904 | 174100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20230904 | 174000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20230904 | 173900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 63 | 20230904 | 173800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20230904 | 173700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20230904 | 173600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20230904 | 173500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20230904 | 173400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20230904 | 173300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20230904 | 173200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20230904 | 173100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20230904 | 173000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20230904 | 172900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20230904 | 172800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20230904 | 172700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20230904 | 172600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20230904 | 172500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20230904 | 172400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20230904 | 172300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20230904 | 172200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20230904 | 172100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20230904 | 172000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20230904 | 171900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20230904 | 171800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20230904 | 171700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20230904 | 171600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20230904 | 171500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20230904 | 171400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20230904 | 171300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20230904 | 171200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20230904 | 171100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20230904 | 171000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20230904 | 170900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 93 | 20230904 | 170800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20230904 | 170700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20230904 | 170600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20230904 | 170500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20230904 | 170400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20230904 | 170300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20230904 | 170200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20230904 | 170100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20230904 | 170000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20230904 | 165900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20230904 | 165800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20230904 | 165700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20230904 | 165600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20230904 | 165500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20230904 | 165400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20230904 | 165300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20230904 | 165200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20230904 | 165100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20230904 | 165000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20230904 | 164900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20230904 | 164800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20230904 | 164700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20230904 | 164600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20230904 | 164500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20230904 | 164400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20230904 | 164300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20230904 | 164200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20230904 | 164100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20230904 | 164000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20230904 | 163900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 123 | 20230904 | 163800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20230904 | 163700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20230904 | 163600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20230904 | 163500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20230904 | 163400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20230904 | 163300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20230904 | 163200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20230904 | 163100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20230904 | 163000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20230904 | 162900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20230904 | 162800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20230904 | 162700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20230904 | 162600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20230904 | 162500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20230904 | 162400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20230904 | 162300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20230904 | 162200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20230904 | 162100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20230904 | 162000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20230904 | 161900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20230904 | 161800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20230904 | 161700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20230904 | 161600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20230904 | 161500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20230904 | 161400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20230904 | 161300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20230904 | 161200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20230904 | 161100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20230904 | 161000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20230904 | 160900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 153 | 20230904 | 160800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20230904 | 160700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20230904 | 160600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20230904 | 160500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20230904 | 160400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20230904 | 160300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20230904 | 160200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20230904 | 160100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20230904 | 160000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20230904 | 155900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20230904 | 155800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20230904 | 155700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20230904 | 155600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20230904 | 155500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20230904 | 155400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20230904 | 155300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20230904 | 155200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20230904 | 155100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20230904 | 155000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20230904 | 154900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20230904 | 154800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20230904 | 154700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20230904 | 154600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20230904 | 154500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20230904 | 154400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20230904 | 154300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20230904 | 154200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20230904 | 154100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20230904 | 154000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20230904 | 153900 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 183 | 20230904 | 153800 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20230904 | 153700 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20230904 | 153600 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20230904 | 153500 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20230904 | 153400 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20230904 | 153300 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20230904 | 153200 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20230904 | 153100 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20230904 | 153000 | 39861342450 | 39500 | 39500 | 39500 | 39500 | 62045 |
| 192 | 20230904 | 152900 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20230904 | 152800 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20230904 | 152700 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20230904 | 152600 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20230904 | 152500 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20230904 | 152400 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20230904 | 152300 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20230904 | 152200 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20230904 | 152100 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20230904 | 152000 | 37410564950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20230904 | 151900 | 37410564950 | 39750 | 39750 | 39800 | 39700 | 1803 |
| 203 | 20230904 | 151800 | 37338881700 | 39700 | 39800 | 39800 | 39700 | 1669 |
| 204 | 20230904 | 151700 | 37272522150 | 39750 | 39800 | 39850 | 39700 | 3123 |
| 205 | 20230904 | 151600 | 37148283100 | 39800 | 39850 | 39850 | 39750 | 2304 |
| 206 | 20230904 | 151500 | 37056589400 | 39850 | 39850 | 39850 | 39750 | 4934 |
| 207 | 20230904 | 151400 | 36860179750 | 39850 | 39850 | 39850 | 39800 | 4648 |
| 208 | 20230904 | 151300 | 36674972000 | 39850 | 39850 | 39850 | 39800 | 2814 |
| 209 | 20230904 | 151200 | 36562854900 | 39850 | 39850 | 39850 | 39800 | 5809 |
| 210 | 20230904 | 151100 | 36331444600 | 39850 | 39800 | 39850 | 39800 | 3516 |
| 211 | 20230904 | 151000 | 36191405450 | 39850 | 39850 | 39850 | 39800 | 4352 |
| 212 | 20230904 | 150900 | 36018063550 | 39800 | 39850 | 39850 | 39750 | 3182 |
| 213 | 20230904 | 150800 | 35891321650 | 39850 | 39800 | 39850 | 39750 | 2879 |
| 214 | 20230904 | 150700 | 35776709000 | 39800 | 39800 | 39800 | 39700 | 2100 |
| 215 | 20230904 | 150600 | 35693152500 | 39800 | 39800 | 39850 | 39750 | 4292 |
| 216 | 20230904 | 150500 | 35522333800 | 39800 | 39750 | 39800 | 39700 | 2180 |
| 217 | 20230904 | 150400 | 35435681800 | 39750 | 39750 | 39800 | 39700 | 2843 |
| 218 | 20230904 | 150300 | 35322734050 | 39750 | 39800 | 39800 | 39700 | 1394 |
| 219 | 20230904 | 150200 | 35267306100 | 39800 | 39850 | 39850 | 39750 | 4487 |
| 220 | 20230904 | 150100 | 35088673250 | 39850 | 39850 | 39850 | 39800 | 2055 |
| 221 | 20230904 | 150000 | 35006800950 | 39850 | 39800 | 39850 | 39800 | 1899 |
| 222 | 20230904 | 145900 | 34931148200 | 39800 | 39800 | 39800 | 39750 | 3185 |
| 223 | 20230904 | 145800 | 34804386150 | 39800 | 39800 | 39800 | 39750 | 2244 |
| 224 | 20230904 | 145700 | 34715091450 | 39800 | 39800 | 39800 | 39750 | 1683 |
| 225 | 20230904 | 145600 | 34648113550 | 39800 | 39800 | 39800 | 39750 | 2731 |
| 226 | 20230904 | 145500 | 34539452850 | 39800 | 39800 | 39800 | 39750 | 2114 |
| 227 | 20230904 | 145400 | 34455328050 | 39800 | 39750 | 39800 | 39750 | 2905 |
| 228 | 20230904 | 145300 | 34339739400 | 39800 | 39800 | 39800 | 39750 | 1796 |
| 229 | 20230904 | 145200 | 34268265350 | 39800 | 39700 | 39800 | 39700 | 4355 |
| 230 | 20230904 | 145100 | 34095168900 | 39700 | 39750 | 39750 | 39600 | 2159 |
| 231 | 20230904 | 145000 | 34009445700 | 39750 | 39700 | 39750 | 39650 | 1542 |
| 232 | 20230904 | 144900 | 33948226500 | 39700 | 39650 | 39750 | 39600 | 2482 |
| 233 | 20230904 | 144800 | 33849795200 | 39650 | 39800 | 39800 | 39600 | 2848 |
| 234 | 20230904 | 144700 | 33736639750 | 39800 | 39800 | 39800 | 39700 | 2084 |
| 235 | 20230904 | 144600 | 33653715750 | 39800 | 39750 | 39800 | 39700 | 5047 |
| 236 | 20230904 | 144500 | 33453112900 | 39750 | 39750 | 39750 | 39650 | 1258 |
| 237 | 20230904 | 144400 | 33403146100 | 39750 | 39700 | 39750 | 39700 | 2291 |
| 238 | 20230904 | 144300 | 33312144700 | 39700 | 39700 | 39750 | 39650 | 2240 |
| 239 | 20230904 | 144200 | 33223237750 | 39700 | 39700 | 39700 | 39650 | 1059 |
| 240 | 20230904 | 144100 | 33181199800 | 39700 | 39650 | 39700 | 39600 | 1796 |
| 241 | 20230904 | 144000 | 33109933900 | 39600 | 39700 | 39700 | 39600 | 1596 |
| 242 | 20230904 | 143900 | 33046609500 | 39700 | 39750 | 39750 | 39650 | 1660 |
| 243 | 20230904 | 143800 | 32980720450 | 39750 | 39750 | 39750 | 39700 | 1544 |
| 244 | 20230904 | 143700 | 32919362100 | 39750 | 39700 | 39750 | 39650 | 1954 |
| 245 | 20230904 | 143600 | 32841779900 | 39700 | 39800 | 39800 | 39700 | 3158 |
| 246 | 20230904 | 143500 | 32716238950 | 39800 | 39750 | 39800 | 39700 | 3409 |
| 247 | 20230904 | 143400 | 32580675900 | 39750 | 39700 | 39750 | 39650 | 1792 |
| 248 | 20230904 | 143300 | 32509525050 | 39700 | 39650 | 39700 | 39600 | 1838 |
| 249 | 20230904 | 143200 | 32436633800 | 39650 | 39600 | 39650 | 39600 | 1341 |
| 250 | 20230904 | 143100 | 32383499300 | 39600 | 39550 | 39600 | 39500 | 3560 |
| 251 | 20230904 | 143000 | 32242700600 | 39550 | 39550 | 39600 | 39500 | 2224 |
| 252 | 20230904 | 142900 | 32154739400 | 39600 | 39500 | 39600 | 39450 | 4477 |
| 253 | 20230904 | 142800 | 31977615000 | 39550 | 39650 | 39650 | 39500 | 4320 |
| 254 | 20230904 | 142700 | 31806636500 | 39650 | 39650 | 39650 | 39600 | 873 |
| 255 | 20230904 | 142600 | 31772033600 | 39650 | 39700 | 39700 | 39550 | 2244 |
| 256 | 20230904 | 142500 | 31683127400 | 39700 | 39700 | 39700 | 39600 | 2127 |
| 257 | 20230904 | 142400 | 31598749000 | 39700 | 39600 | 39700 | 39600 | 1669 |
| 258 | 20230904 | 142300 | 31532537450 | 39550 | 39550 | 39650 | 39500 | 2312 |
| 259 | 20230904 | 142200 | 31440962300 | 39600 | 39650 | 39650 | 39550 | 1889 |
| 260 | 20230904 | 142100 | 31366171050 | 39650 | 39750 | 39750 | 39600 | 3350 |
| 261 | 20230904 | 142000 | 31233314950 | 39750 | 39750 | 39750 | 39700 | 2057 |
| 262 | 20230904 | 141900 | 31151561900 | 39750 | 39750 | 39750 | 39700 | 3546 |
| 263 | 20230904 | 141800 | 31010693100 | 39750 | 39800 | 39800 | 39700 | 3648 |
| 264 | 20230904 | 141700 | 30865697600 | 39800 | 39800 | 39800 | 39700 | 2736 |
| 265 | 20230904 | 141600 | 30756877500 | 39800 | 39800 | 39850 | 39700 | 2892 |
| 266 | 20230904 | 141500 | 30641846250 | 39800 | 39800 | 39800 | 39750 | 969 |
| 267 | 20230904 | 141400 | 30603293350 | 39800 | 39800 | 39800 | 39750 | 3052 |
| 268 | 20230904 | 141300 | 30481856250 | 39800 | 39800 | 39800 | 39750 | 2971 |
| 269 | 20230904 | 141200 | 30363612400 | 39800 | 39800 | 39800 | 39750 | 1689 |
| 270 | 20230904 | 141100 | 30296396050 | 39800 | 39800 | 39800 | 39750 | 1466 |
| 271 | 20230904 | 141000 | 30238051300 | 39800 | 39750 | 39800 | 39750 | 1669 |
| 272 | 20230904 | 140900 | 30171630500 | 39800 | 39800 | 39800 | 39750 | 2060 |
| 273 | 20230904 | 140800 | 30089646150 | 39800 | 39750 | 39800 | 39700 | 3293 |
| 274 | 20230904 | 140700 | 29958768950 | 39750 | 39750 | 39750 | 39700 | 856 |
| 275 | 20230904 | 140600 | 29924747350 | 39750 | 39700 | 39750 | 39650 | 2041 |
| 276 | 20230904 | 140500 | 29843659350 | 39700 | 39750 | 39750 | 39650 | 2468 |
| 277 | 20230904 | 140400 | 29745675400 | 39750 | 39750 | 39750 | 39700 | 2645 |
| 278 | 20230904 | 140300 | 29640559650 | 39750 | 39750 | 39750 | 39700 | 1104 |
| 279 | 20230904 | 140200 | 29596687500 | 39750 | 39750 | 39750 | 39700 | 2459 |
| 280 | 20230904 | 140100 | 29498962950 | 39750 | 39650 | 39750 | 39650 | 2594 |
| 281 | 20230904 | 140000 | 29395971650 | 39700 | 39700 | 39700 | 39650 | 2623 |
| 282 | 20230904 | 135900 | 29291851200 | 39650 | 39700 | 39700 | 39650 | 1283 |
| 283 | 20230904 | 135800 | 29240917400 | 39700 | 39650 | 39700 | 39600 | 5248 |
| 284 | 20230904 | 135700 | 29032711300 | 39650 | 39650 | 39650 | 39600 | 1812 |
| 285 | 20230904 | 135600 | 28960890550 | 39650 | 39650 | 39700 | 39600 | 1823 |
| 286 | 20230904 | 135500 | 28888606850 | 39650 | 39700 | 39700 | 39650 | 1717 |
| 287 | 20230904 | 135400 | 28820482950 | 39700 | 39650 | 39700 | 39600 | 3009 |
| 288 | 20230904 | 135300 | 28701091650 | 39650 | 39650 | 39700 | 39650 | 2497 |
| 289 | 20230904 | 135200 | 28602047100 | 39650 | 39700 | 39700 | 39600 | 3914 |
| 290 | 20230904 | 135100 | 28446812550 | 39700 | 39650 | 39700 | 39550 | 1336 |
| 291 | 20230904 | 135000 | 28393838350 | 39600 | 39600 | 39650 | 39550 | 2984 |
| 292 | 20230904 | 134900 | 28275576850 | 39600 | 39550 | 39600 | 39550 | 2221 |
| 293 | 20230904 | 134800 | 28187631200 | 39600 | 39650 | 39650 | 39550 | 2295 |
| 294 | 20230904 | 134700 | 28096714000 | 39650 | 39650 | 39650 | 39600 | 2561 |
| 295 | 20230904 | 134600 | 27995205700 | 39650 | 39600 | 39650 | 39550 | 1427 |
| 296 | 20230904 | 134500 | 27938686300 | 39600 | 39650 | 39650 | 39550 | 4764 |
| 297 | 20230904 | 134400 | 27749925300 | 39650 | 39650 | 39650 | 39600 | 3110 |
| 298 | 20230904 | 134300 | 27626712850 | 39650 | 39600 | 39650 | 39600 | 4021 |
| 299 | 20230904 | 134200 | 27467434150 | 39550 | 39550 | 39600 | 39550 | 4570 |
| 300 | 20230904 | 134100 | 27286566500 | 39600 | 39600 | 39600 | 39550 | 2623 |
| 301 | 20230904 | 134000 | 27182710400 | 39600 | 39600 | 39600 | 39550 | 2405 |
| 302 | 20230904 | 133900 | 27087482550 | 39600 | 39600 | 39600 | 39550 | 4405 |
| 303 | 20230904 | 133800 | 26913091300 | 39600 | 39500 | 39600 | 39500 | 4179 |
| 304 | 20230904 | 133700 | 26747827200 | 39550 | 39550 | 39550 | 39500 | 3134 |
| 305 | 20230904 | 133600 | 26623914300 | 39550 | 39450 | 39550 | 39450 | 1086 |
| 306 | 20230904 | 133500 | 26581006600 | 39500 | 39450 | 39500 | 39450 | 2008 |
| 307 | 20230904 | 133400 | 26501695550 | 39500 | 39500 | 39500 | 39400 | 2704 |
| 308 | 20230904 | 133300 | 26394998900 | 39500 | 39550 | 39550 | 39400 | 5187 |
| 309 | 20230904 | 133200 | 26190377500 | 39550 | 39550 | 39550 | 39500 | 3120 |
| 310 | 20230904 | 133100 | 26066996900 | 39550 | 39550 | 39550 | 39500 | 2723 |
| 311 | 20230904 | 133000 | 25959357950 | 39550 | 39550 | 39550 | 39500 | 1060 |
| 312 | 20230904 | 132900 | 25917438350 | 39550 | 39500 | 39550 | 39450 | 9747 |
| 313 | 20230904 | 132800 | 25532213450 | 39500 | 39500 | 39500 | 39450 | 1202 |
| 314 | 20230904 | 132700 | 25484735650 | 39500 | 39500 | 39500 | 39450 | 362 |
| 315 | 20230904 | 132600 | 25470439550 | 39500 | 39500 | 39500 | 39450 | 1185 |
| 316 | 20230904 | 132500 | 25423651100 | 39450 | 39500 | 39500 | 39450 | 1054 |
| 317 | 20230904 | 132400 | 25382028600 | 39500 | 39500 | 39500 | 39450 | 2992 |
| 318 | 20230904 | 132300 | 25263900950 | 39500 | 39500 | 39500 | 39450 | 1483 |
| 319 | 20230904 | 132200 | 25205353100 | 39500 | 39500 | 39500 | 39450 | 760 |
| 320 | 20230904 | 132100 | 25175349100 | 39500 | 39550 | 39550 | 39500 | 2892 |
| 321 | 20230904 | 132000 | 25061099800 | 39550 | 39550 | 39550 | 39500 | 1278 |
| 322 | 20230904 | 131900 | 25010563500 | 39500 | 39550 | 39550 | 39500 | 2406 |
| 323 | 20230904 | 131800 | 24915432550 | 39550 | 39550 | 39550 | 39500 | 1924 |
| 324 | 20230904 | 131700 | 24839372100 | 39550 | 39550 | 39550 | 39500 | 1750 |
| 325 | 20230904 | 131600 | 24770171200 | 39550 | 39500 | 39550 | 39500 | 4642 |
| 326 | 20230904 | 131500 | 24586809050 | 39500 | 39500 | 39500 | 39450 | 885 |
| 327 | 20230904 | 131400 | 24551867950 | 39500 | 39500 | 39500 | 39450 | 1881 |
| 328 | 20230904 | 131300 | 24477571700 | 39500 | 39450 | 39500 | 39400 | 3315 |
| 329 | 20230904 | 131200 | 24346727900 | 39450 | 39600 | 39600 | 39400 | 8075 |
| 330 | 20230904 | 131100 | 24027747050 | 39550 | 39550 | 39600 | 39550 | 1245 |
| 331 | 20230904 | 131000 | 23978468950 | 39550 | 39550 | 39600 | 39500 | 6020 |
| 332 | 20230904 | 130900 | 23740389400 | 39550 | 39550 | 39550 | 39500 | 1927 |
| 333 | 20230904 | 130800 | 23664194450 | 39550 | 39550 | 39550 | 39500 | 2006 |
| 334 | 20230904 | 130700 | 23584885150 | 39550 | 39550 | 39550 | 39500 | 2749 |
| 335 | 20230904 | 130600 | 23476185700 | 39550 | 39550 | 39550 | 39500 | 875 |
| 336 | 20230904 | 130500 | 23441582050 | 39550 | 39550 | 39550 | 39500 | 1735 |
| 337 | 20230904 | 130400 | 23372982550 | 39550 | 39500 | 39550 | 39500 | 3763 |
| 338 | 20230904 | 130300 | 23224175750 | 39550 | 39600 | 39650 | 39500 | 7081 |
| 339 | 20230904 | 130200 | 22943806500 | 39600 | 39500 | 39600 | 39450 | 16375 |
| 340 | 20230904 | 130100 | 22296483250 | 39500 | 39500 | 39500 | 39450 | 3470 |
| 341 | 20230904 | 130000 | 22159465100 | 39500 | 39400 | 39500 | 39400 | 9153 |
| 342 | 20230904 | 125900 | 21798400100 | 39400 | 39350 | 39400 | 39350 | 2044 |
| 343 | 20230904 | 125800 | 21717868950 | 39350 | 39400 | 39400 | 39300 | 2410 |
| 344 | 20230904 | 125700 | 21623021850 | 39350 | 39450 | 39450 | 39350 | 2890 |
| 345 | 20230904 | 125600 | 21509220200 | 39450 | 39400 | 39450 | 39350 | 7383 |
| 346 | 20230904 | 125500 | 21218278900 | 39400 | 39400 | 39450 | 39350 | 2874 |
| 347 | 20230904 | 125400 | 21105041350 | 39400 | 39350 | 39450 | 39350 | 6484 |
| 348 | 20230904 | 125300 | 20849563750 | 39350 | 39400 | 39400 | 39350 | 2812 |
| 349 | 20230904 | 125200 | 20738854700 | 39400 | 39350 | 39400 | 39350 | 979 |
| 350 | 20230904 | 125100 | 20700301100 | 39400 | 39400 | 39450 | 39350 | 2471 |
| 351 | 20230904 | 125000 | 20602965600 | 39400 | 39400 | 39450 | 39350 | 5979 |
| 352 | 20230904 | 124900 | 20367356250 | 39350 | 39150 | 39400 | 39150 | 18892 |
| 353 | 20230904 | 124800 | 19625974050 | 39150 | 39100 | 39200 | 39100 | 12016 |
| 354 | 20230904 | 124700 | 19155836200 | 39100 | 39000 | 39100 | 38950 | 7542 |
| 355 | 20230904 | 124600 | 18861562050 | 39000 | 38950 | 39000 | 38950 | 326 |
| 356 | 20230904 | 124500 | 18848857250 | 39000 | 38950 | 39000 | 38950 | 481 |
| 357 | 20230904 | 124400 | 18830108650 | 38950 | 39000 | 39000 | 38950 | 422 |
| 358 | 20230904 | 124300 | 18813667050 | 39000 | 38950 | 39000 | 38950 | 2426 |
| 359 | 20230904 | 124200 | 18719172500 | 39000 | 39000 | 39000 | 38950 | 1162 |
| 360 | 20230904 | 124100 | 18673901650 | 39000 | 38950 | 39000 | 38950 | 676 |
| 361 | 20230904 | 124000 | 18647564600 | 39000 | 39000 | 39000 | 38950 | 170 |
| 362 | 20230904 | 123900 | 18640935950 | 39000 | 39000 | 39000 | 38950 | 680 |
| 363 | 20230904 | 123800 | 18614417350 | 39000 | 39050 | 39050 | 38950 | 4201 |
| 364 | 20230904 | 123700 | 18450601300 | 39050 | 39100 | 39100 | 39000 | 400 |
| 365 | 20230904 | 123600 | 18434980600 | 39100 | 39050 | 39100 | 39050 | 1734 |
| 366 | 20230904 | 123500 | 18367229850 | 39100 | 39050 | 39100 | 39000 | 1624 |
| 367 | 20230904 | 123400 | 18303812200 | 39050 | 38950 | 39050 | 38950 | 2836 |
| 368 | 20230904 | 123300 | 18193157200 | 39000 | 39000 | 39000 | 38950 | 1157 |
| 369 | 20230904 | 123200 | 18148039300 | 39000 | 39000 | 39000 | 38950 | 2408 |
| 370 | 20230904 | 123100 | 18054128050 | 38950 | 39000 | 39000 | 38900 | 2024 |
| 371 | 20230904 | 123000 | 17975291300 | 39000 | 39050 | 39100 | 39000 | 1862 |
| 372 | 20230904 | 122900 | 17902610250 | 39100 | 39100 | 39100 | 39050 | 397 |
| 373 | 20230904 | 122800 | 17887099250 | 39100 | 39050 | 39100 | 39050 | 950 |
| 374 | 20230904 | 122700 | 17849970100 | 39050 | 39100 | 39100 | 39050 | 1212 |
| 375 | 20230904 | 122600 | 17802636950 | 39100 | 39100 | 39100 | 39050 | 918 |
| 376 | 20230904 | 122500 | 17766778500 | 39100 | 39100 | 39100 | 39050 | 2537 |
| 377 | 20230904 | 122400 | 17667652800 | 39100 | 39100 | 39100 | 39050 | 1731 |
| 378 | 20230904 | 122300 | 17599979800 | 39100 | 39050 | 39100 | 39050 | 807 |
| 379 | 20230904 | 122200 | 17568461850 | 39050 | 39100 | 39150 | 38950 | 12132 |
| 380 | 20230904 | 122100 | 17094754000 | 39150 | 39200 | 39250 | 39100 | 5127 |
| 381 | 20230904 | 122000 | 16893923600 | 39200 | 39000 | 39200 | 38950 | 30127 |
| 382 | 20230904 | 121900 | 15717940550 | 39000 | 38950 | 39000 | 38900 | 2017 |
| 383 | 20230904 | 121800 | 15639353350 | 38900 | 38950 | 38950 | 38900 | 3152 |
| 384 | 20230904 | 121700 | 15516590800 | 38950 | 38950 | 38950 | 38900 | 2765 |
| 385 | 20230904 | 121600 | 15408898550 | 38950 | 38900 | 38950 | 38850 | 6976 |
| 386 | 20230904 | 121500 | 15137363200 | 38900 | 38850 | 38900 | 38850 | 1162 |
| 387 | 20230904 | 121400 | 15092170900 | 38850 | 38900 | 38900 | 38850 | 1936 |
| 388 | 20230904 | 121300 | 15016867850 | 38900 | 38850 | 38900 | 38850 | 1796 |
| 389 | 20230904 | 121200 | 14947018900 | 38850 | 38700 | 38900 | 38700 | 27364 |
| 390 | 20230904 | 121100 | 13886026250 | 38700 | 38700 | 38700 | 38650 | 620 |
| 391 | 20230904 | 121000 | 13862053700 | 38700 | 38650 | 38700 | 38650 | 172 |
| 392 | 20230904 | 120900 | 13855398200 | 38700 | 38700 | 38700 | 38650 | 936 |
| 393 | 20230904 | 120800 | 13819175200 | 38700 | 38700 | 38700 | 38650 | 1395 |
| 394 | 20230904 | 120700 | 13765237600 | 38700 | 38700 | 38700 | 38650 | 584 |
| 395 | 20230904 | 120600 | 13742660300 | 38700 | 38700 | 38700 | 38700 | 154 |
| 396 | 20230904 | 120500 | 13736700500 | 38700 | 38750 | 38750 | 38650 | 2758 |
| 397 | 20230904 | 120400 | 13629965600 | 38700 | 38750 | 38750 | 38700 | 270 |
| 398 | 20230904 | 120300 | 13619513400 | 38750 | 38750 | 38750 | 38700 | 511 |
| 399 | 20230904 | 120200 | 13599713650 | 38700 | 38750 | 38750 | 38700 | 1454 |
| 400 | 20230904 | 120100 | 13543407750 | 38750 | 38750 | 38750 | 38700 | 1016 |
| 401 | 20230904 | 120000 | 13504080100 | 38750 | 38700 | 38750 | 38700 | 227 |
| 402 | 20230904 | 115900 | 13495284150 | 38750 | 38750 | 38750 | 38700 | 853 |
| 403 | 20230904 | 115800 | 13462253700 | 38750 | 38700 | 38750 | 38650 | 3263 |
| 404 | 20230904 | 115700 | 13335976850 | 38650 | 38750 | 38750 | 38650 | 1700 |
| 405 | 20230904 | 115600 | 13270188850 | 38700 | 38750 | 38750 | 38700 | 455 |
| 406 | 20230904 | 115500 | 13252568350 | 38700 | 38750 | 38750 | 38700 | 384 |
| 407 | 20230904 | 115400 | 13237699650 | 38750 | 38850 | 38850 | 38700 | 4299 |
| 408 | 20230904 | 115300 | 13070914400 | 38800 | 38850 | 38850 | 38800 | 3085 |
| 409 | 20230904 | 115200 | 12951080050 | 38850 | 38850 | 38850 | 38800 | 649 |
| 410 | 20230904 | 115100 | 12925869200 | 38850 | 38800 | 38850 | 38750 | 4388 |
| 411 | 20230904 | 115000 | 12755609000 | 38800 | 38650 | 38800 | 38600 | 14391 |
| 412 | 20230904 | 114900 | 12198729300 | 38650 | 38650 | 38650 | 38600 | 320 |
| 413 | 20230904 | 114800 | 12186369800 | 38600 | 38650 | 38650 | 38600 | 627 |
| 414 | 20230904 | 114700 | 12162144400 | 38650 | 38450 | 38650 | 38450 | 11828 |
| 415 | 20230904 | 114600 | 11706403900 | 38450 | 38400 | 38450 | 38400 | 794 |
| 416 | 20230904 | 114500 | 11675901500 | 38400 | 38400 | 38450 | 38350 | 6512 |
| 417 | 20230904 | 114400 | 11425839600 | 38350 | 38400 | 38400 | 38350 | 97 |
| 418 | 20230904 | 114300 | 11422115200 | 38400 | 38350 | 38400 | 38350 | 673 |
| 419 | 20230904 | 114200 | 11396273400 | 38400 | 38400 | 38400 | 38350 | 226 |
| 420 | 20230904 | 114100 | 11387602050 | 38350 | 38400 | 38400 | 38350 | 2237 |
| 421 | 20230904 | 114000 | 11301807650 | 38350 | 38400 | 38400 | 38350 | 1725 |
| 422 | 20230904 | 113900 | 11235648950 | 38400 | 38350 | 38400 | 38350 | 3961 |
| 423 | 20230904 | 113800 | 11083709950 | 38300 | 38350 | 38350 | 38300 | 181 |
| 424 | 20230904 | 113700 | 11076772100 | 38350 | 38450 | 38450 | 38300 | 3072 |
| 425 | 20230904 | 113600 | 10958910800 | 38450 | 38450 | 38450 | 38400 | 434 |
| 426 | 20230904 | 113500 | 10942238750 | 38450 | 38450 | 38450 | 38400 | 642 |
| 427 | 20230904 | 113400 | 10917554150 | 38450 | 38450 | 38450 | 38400 | 140 |
| 428 | 20230904 | 113300 | 10912171650 | 38450 | 38450 | 38450 | 38400 | 361 |
| 429 | 20230904 | 113200 | 10898298500 | 38450 | 38400 | 38450 | 38400 | 992 |
| 430 | 20230904 | 113100 | 10860195450 | 38400 | 38350 | 38400 | 38350 | 1731 |
| 431 | 20230904 | 113000 | 10793725300 | 38400 | 38400 | 38400 | 38350 | 1010 |
| 432 | 20230904 | 112900 | 10754943600 | 38400 | 38400 | 38400 | 38350 | 392 |
| 433 | 20230904 | 112800 | 10739895650 | 38400 | 38400 | 38400 | 38350 | 858 |
| 434 | 20230904 | 112700 | 10706949300 | 38350 | 38400 | 38400 | 38350 | 294 |
| 435 | 20230904 | 112600 | 10695668800 | 38350 | 38400 | 38400 | 38350 | 184 |
| 436 | 20230904 | 112500 | 10688604600 | 38400 | 38400 | 38400 | 38350 | 291 |
| 437 | 20230904 | 112400 | 10677433350 | 38400 | 38400 | 38400 | 38350 | 1068 |
| 438 | 20230904 | 112300 | 10636433250 | 38400 | 38500 | 38500 | 38350 | 3753 |
| 439 | 20230904 | 112200 | 10492228150 | 38500 | 38500 | 38500 | 38450 | 476 |
| 440 | 20230904 | 112100 | 10473918850 | 38500 | 38450 | 38500 | 38450 | 1114 |
| 441 | 20230904 | 112000 | 10431038600 | 38500 | 38450 | 38500 | 38400 | 1515 |
| 442 | 20230904 | 111900 | 10372792000 | 38450 | 38450 | 38450 | 38400 | 284 |
| 443 | 20230904 | 111800 | 10361876050 | 38450 | 38400 | 38450 | 38350 | 994 |
| 444 | 20230904 | 111700 | 10323728150 | 38350 | 38400 | 38400 | 38300 | 5256 |
| 445 | 20230904 | 111600 | 10122218000 | 38350 | 38450 | 38450 | 38350 | 1980 |
| 446 | 20230904 | 111500 | 10046165650 | 38450 | 38450 | 38500 | 38400 | 1034 |
| 447 | 20230904 | 111400 | 10006402200 | 38450 | 38550 | 38550 | 38450 | 2627 |
| 448 | 20230904 | 111300 | 9905294450 | 38550 | 38550 | 38550 | 38500 | 2881 |
| 449 | 20230904 | 111200 | 9794267350 | 38550 | 38600 | 38600 | 38500 | 5064 |
| 450 | 20230904 | 111100 | 9598989500 | 38600 | 38600 | 38650 | 38550 | 7982 |
| 451 | 20230904 | 111000 | 9290784400 | 38550 | 38600 | 38600 | 38550 | 3298 |
| 452 | 20230904 | 110900 | 9163483500 | 38600 | 38550 | 38600 | 38500 | 5262 |
| 453 | 20230904 | 110800 | 8960561900 | 38550 | 38500 | 38600 | 38450 | 16150 |
| 454 | 20230904 | 110700 | 8338518300 | 38500 | 38500 | 38500 | 38450 | 6492 |
| 455 | 20230904 | 110600 | 8088596200 | 38500 | 38450 | 38500 | 38400 | 8019 |
| 456 | 20230904 | 110500 | 7780213550 | 38450 | 38400 | 38450 | 38350 | 3553 |
| 457 | 20230904 | 110400 | 7643629500 | 38400 | 38400 | 38400 | 38350 | 3303 |
| 458 | 20230904 | 110300 | 7516794550 | 38400 | 38400 | 38400 | 38350 | 2727 |
| 459 | 20230904 | 110200 | 7412084200 | 38350 | 38400 | 38400 | 38350 | 3189 |
| 460 | 20230904 | 110100 | 7289651750 | 38400 | 38350 | 38400 | 38350 | 802 |
| 461 | 20230904 | 110000 | 7258874550 | 38350 | 38350 | 38350 | 38300 | 3810 |
| 462 | 20230904 | 105900 | 7112761750 | 38350 | 38350 | 38350 | 38300 | 300 |
| 463 | 20230904 | 105800 | 7101257100 | 38300 | 38350 | 38350 | 38300 | 685 |
| 464 | 20230904 | 105700 | 7074987950 | 38350 | 38350 | 38350 | 38300 | 894 |
| 465 | 20230904 | 105600 | 7040713200 | 38350 | 38350 | 38350 | 38300 | 276 |
| 466 | 20230904 | 105500 | 7030134300 | 38350 | 38350 | 38350 | 38300 | 192 |
| 467 | 20230904 | 105400 | 7022771450 | 38300 | 38350 | 38350 | 38300 | 1272 |
| 468 | 20230904 | 105300 | 6973999200 | 38350 | 38300 | 38350 | 38300 | 1249 |
| 469 | 20230904 | 105200 | 6926128650 | 38350 | 38350 | 38400 | 38300 | 920 |
| 470 | 20230904 | 105100 | 6890846450 | 38350 | 38350 | 38350 | 38300 | 1127 |
| 471 | 20230904 | 105000 | 6847634850 | 38350 | 38350 | 38350 | 38300 | 1112 |
| 472 | 20230904 | 104900 | 6804992000 | 38350 | 38300 | 38350 | 38250 | 3391 |
| 473 | 20230904 | 104800 | 6675106400 | 38300 | 38300 | 38300 | 38250 | 1083 |
| 474 | 20230904 | 104700 | 6633651100 | 38300 | 38250 | 38300 | 38200 | 2006 |
| 475 | 20230904 | 104600 | 6556916150 | 38250 | 38200 | 38250 | 38200 | 1371 |
| 476 | 20230904 | 104500 | 6504525550 | 38200 | 38200 | 38200 | 38150 | 1156 |
| 477 | 20230904 | 104400 | 6460366400 | 38200 | 38200 | 38200 | 38150 | 3638 |
| 478 | 20230904 | 104300 | 6321430400 | 38200 | 38150 | 38200 | 38100 | 4419 |
| 479 | 20230904 | 104200 | 6152839350 | 38150 | 38100 | 38150 | 38100 | 458 |
| 480 | 20230904 | 104100 | 6135379650 | 38150 | 38150 | 38150 | 38100 | 140 |
| 481 | 20230904 | 104000 | 6130039950 | 38150 | 38150 | 38150 | 38100 | 572 |
| 482 | 20230904 | 103900 | 6108229500 | 38100 | 38100 | 38150 | 38050 | 2364 |
| 483 | 20230904 | 103800 | 6018161700 | 38100 | 38100 | 38100 | 38000 | 2328 |
| 484 | 20230904 | 103700 | 5929580200 | 38100 | 38050 | 38150 | 38050 | 475 |
| 485 | 20230904 | 103600 | 5911482750 | 38100 | 38050 | 38100 | 38050 | 137 |
| 486 | 20230904 | 103500 | 5906265000 | 38050 | 38100 | 38100 | 38050 | 779 |
| 487 | 20230904 | 103400 | 5876590900 | 38100 | 38100 | 38100 | 38050 | 264 |
| 488 | 20230904 | 103300 | 5866533850 | 38050 | 38050 | 38100 | 38050 | 235 |
| 489 | 20230904 | 103200 | 5857587650 | 38100 | 38050 | 38100 | 38000 | 2275 |
| 490 | 20230904 | 103100 | 5770974350 | 38050 | 38050 | 38050 | 38000 | 352 |
| 491 | 20230904 | 103000 | 5757590200 | 38050 | 38050 | 38050 | 38050 | 71 |
| 492 | 20230904 | 102900 | 5754888650 | 38050 | 38050 | 38050 | 38000 | 319 |
| 493 | 20230904 | 102800 | 5742760400 | 38050 | 38000 | 38100 | 38000 | 752 |
| 494 | 20230904 | 102700 | 5714146300 | 38050 | 38100 | 38100 | 38050 | 373 |
| 495 | 20230904 | 102600 | 5699946750 | 38100 | 38100 | 38100 | 38000 | 107 |
| 496 | 20230904 | 102500 | 5695872550 | 38100 | 38050 | 38100 | 38000 | 902 |
| 497 | 20230904 | 102400 | 5661547750 | 38100 | 38100 | 38100 | 38050 | 658 |
| 498 | 20230904 | 102300 | 5636478700 | 38100 | 38100 | 38100 | 38050 | 1063 |
| 499 | 20230904 | 102200 | 5596028550 | 38050 | 38100 | 38100 | 38050 | 72 |
| 500 | 20230904 | 102100 | 5593287150 | 38100 | 38050 | 38100 | 38050 | 2180 |
| 501 | 20230904 | 102000 | 5510315350 | 38050 | 38050 | 38050 | 38000 | 721 |
| 502 | 20230904 | 101900 | 5482881650 | 38050 | 38050 | 38050 | 37950 | 2167 |
| 503 | 20230904 | 101800 | 5400531100 | 38050 | 38050 | 38100 | 38000 | 4516 |
| 504 | 20230904 | 101700 | 5228667550 | 38050 | 38050 | 38100 | 38050 | 837 |
| 505 | 20230904 | 101600 | 5196786400 | 38150 | 38100 | 38150 | 38050 | 834 |
| 506 | 20230904 | 101500 | 5165011600 | 38100 | 38150 | 38200 | 38100 | 2141 |
| 507 | 20230904 | 101400 | 5083355700 | 38150 | 38050 | 38150 | 38050 | 2098 |
| 508 | 20230904 | 101300 | 5003373800 | 38100 | 38050 | 38100 | 38050 | 1674 |
| 509 | 20230904 | 101200 | 4939610700 | 38050 | 38050 | 38150 | 38050 | 3629 |
| 510 | 20230904 | 101100 | 4801371300 | 38050 | 38050 | 38100 | 38000 | 2028 |
| 511 | 20230904 | 101000 | 4724200950 | 38050 | 37950 | 38050 | 37950 | 4023 |
| 512 | 20230904 | 100900 | 4571325400 | 37950 | 37950 | 37950 | 37900 | 4847 |
| 513 | 20230904 | 100800 | 4387382750 | 37950 | 37900 | 37950 | 37900 | 254 |
| 514 | 20230904 | 100700 | 4377752550 | 37900 | 37950 | 37950 | 37900 | 144 |
| 515 | 20230904 | 100600 | 4372290100 | 37950 | 37900 | 37950 | 37900 | 164 |
| 516 | 20230904 | 100500 | 4366070800 | 37900 | 37900 | 37900 | 37850 | 1812 |
| 517 | 20230904 | 100400 | 4297400550 | 37850 | 37850 | 37900 | 37850 | 232 |
| 518 | 20230904 | 100300 | 4288610450 | 37900 | 37900 | 37900 | 37850 | 93 |
| 519 | 20230904 | 100200 | 4285085850 | 37900 | 37900 | 37950 | 37900 | 864 |
| 520 | 20230904 | 100100 | 4252339500 | 37900 | 37900 | 37900 | 37850 | 1292 |
| 521 | 20230904 | 100000 | 4203376950 | 37900 | 37900 | 37900 | 37850 | 378 |
| 522 | 20230904 | 095900 | 4189050900 | 37900 | 37900 | 37900 | 37850 | 475 |
| 523 | 20230904 | 095800 | 4171059700 | 37900 | 37900 | 37900 | 37850 | 1553 |
| 524 | 20230904 | 095700 | 4112209750 | 37900 | 37900 | 37900 | 37850 | 1058 |
| 525 | 20230904 | 095600 | 4072158850 | 37900 | 37900 | 37900 | 37900 | 407 |
| 526 | 20230904 | 095500 | 4056733550 | 37900 | 37900 | 37900 | 37850 | 701 |
| 527 | 20230904 | 095400 | 4030179750 | 37900 | 37900 | 37900 | 37850 | 779 |
| 528 | 20230904 | 095300 | 4000656500 | 37900 | 37850 | 37900 | 37850 | 356 |
| 529 | 20230904 | 095200 | 3987164250 | 37900 | 37850 | 37900 | 37850 | 2415 |
| 530 | 20230904 | 095100 | 3895750550 | 37850 | 37800 | 37850 | 37800 | 923 |
| 531 | 20230904 | 095000 | 3860856250 | 37800 | 37850 | 37850 | 37800 | 1607 |
| 532 | 20230904 | 094900 | 3800081150 | 37850 | 37950 | 37950 | 37800 | 3508 |
| 533 | 20230904 | 094800 | 3667209850 | 37950 | 37950 | 37950 | 37900 | 571 |
| 534 | 20230904 | 094700 | 3645546000 | 37950 | 38000 | 38000 | 37950 | 818 |
| 535 | 20230904 | 094600 | 3614498700 | 38000 | 37800 | 38000 | 37800 | 4976 |
| 536 | 20230904 | 094500 | 3425926450 | 37800 | 37800 | 37850 | 37800 | 946 |
| 537 | 20230904 | 094400 | 3390162300 | 37850 | 37800 | 37850 | 37800 | 769 |
| 538 | 20230904 | 094300 | 3361089900 | 37800 | 37900 | 37950 | 37800 | 2000 |
| 539 | 20230904 | 094200 | 3285370700 | 37900 | 37900 | 37950 | 37900 | 339 |
| 540 | 20230904 | 094100 | 3272514150 | 37950 | 37950 | 37950 | 37900 | 693 |
| 541 | 20230904 | 094000 | 3246243050 | 37900 | 37950 | 37950 | 37900 | 561 |
| 542 | 20230904 | 093900 | 3224967500 | 37950 | 37950 | 37950 | 37900 | 732 |
| 543 | 20230904 | 093800 | 3197193300 | 37900 | 38000 | 38000 | 37900 | 225 |
| 544 | 20230904 | 093700 | 3188653700 | 37900 | 37950 | 38000 | 37900 | 2262 |
| 545 | 20230904 | 093600 | 3102814100 | 38000 | 37950 | 38000 | 37950 | 1735 |
| 546 | 20230904 | 093500 | 3036948950 | 37950 | 38000 | 38000 | 37900 | 382 |
| 547 | 20230904 | 093400 | 3022448200 | 38000 | 37900 | 38000 | 37900 | 1939 |
| 548 | 20230904 | 093300 | 2948897750 | 37900 | 37850 | 37900 | 37850 | 173 |
| 549 | 20230904 | 093200 | 2942344350 | 37900 | 37850 | 37900 | 37800 | 794 |
| 550 | 20230904 | 093100 | 2912293650 | 37850 | 37800 | 37850 | 37750 | 843 |
| 551 | 20230904 | 093000 | 2880422100 | 37800 | 37850 | 37850 | 37800 | 1609 |
| 552 | 20230904 | 092900 | 2819599150 | 37850 | 37900 | 37900 | 37800 | 491 |
| 553 | 20230904 | 092800 | 2801016500 | 37900 | 37800 | 37900 | 37800 | 832 |
| 554 | 20230904 | 092700 | 2769530400 | 37800 | 37850 | 37850 | 37750 | 3149 |
| 555 | 20230904 | 092600 | 2650379650 | 37900 | 37950 | 37950 | 37900 | 2354 |
| 556 | 20230904 | 092500 | 2561113750 | 38000 | 37950 | 38000 | 37900 | 886 |
| 557 | 20230904 | 092400 | 2527500900 | 37950 | 38050 | 38100 | 37900 | 3738 |
| 558 | 20230904 | 092300 | 2385443000 | 38100 | 38100 | 38100 | 38050 | 564 |
| 559 | 20230904 | 092200 | 2363957550 | 38100 | 38050 | 38100 | 38000 | 572 |
| 560 | 20230904 | 092100 | 2342174150 | 38050 | 38000 | 38050 | 38000 | 1991 |
| 561 | 20230904 | 092000 | 2266468450 | 38000 | 38050 | 38050 | 37950 | 2097 |
| 562 | 20230904 | 091900 | 2186815650 | 38050 | 38000 | 38050 | 37900 | 3204 |
| 563 | 20230904 | 091800 | 2065169850 | 38000 | 37950 | 38000 | 37800 | 2989 |
| 564 | 20230904 | 091700 | 1951866950 | 37950 | 37900 | 37950 | 37850 | 1227 |
| 565 | 20230904 | 091600 | 1905327800 | 37900 | 37850 | 37900 | 37850 | 728 |
| 566 | 20230904 | 091500 | 1877737650 | 37850 | 37950 | 37950 | 37800 | 856 |
| 567 | 20230904 | 091400 | 1845337750 | 37950 | 37900 | 37950 | 37850 | 776 |
| 568 | 20230904 | 091300 | 1815928700 | 37850 | 37850 | 37950 | 37800 | 5210 |
| 569 | 20230904 | 091200 | 1618616650 | 37850 | 37900 | 37900 | 37850 | 1273 |
| 570 | 20230904 | 091100 | 1570397200 | 37900 | 38000 | 38000 | 37850 | 3213 |
| 571 | 20230904 | 091000 | 1448638850 | 38000 | 38100 | 38100 | 37950 | 2437 |
| 572 | 20230904 | 090900 | 1356037650 | 38100 | 38100 | 38100 | 38000 | 2050 |
| 573 | 20230904 | 090800 | 1278035550 | 38100 | 38050 | 38100 | 38050 | 1460 |
| 574 | 20230904 | 090700 | 1222473450 | 38050 | 37950 | 38050 | 37950 | 2271 |
| 575 | 20230904 | 090600 | 1136170650 | 37950 | 37900 | 38000 | 37900 | 2374 |
| 576 | 20230904 | 090500 | 1046053050 | 37950 | 38000 | 38000 | 37850 | 3521 |
| 577 | 20230904 | 090400 | 912527350 | 38000 | 37950 | 38000 | 37900 | 777 |
| 578 | 20230904 | 090300 | 883044850 | 37950 | 38000 | 38050 | 37850 | 3651 |
| 579 | 20230904 | 090200 | 744422900 | 38050 | 38100 | 38200 | 38000 | 8079 |
| 580 | 20230904 | 090100 | 436468350 | 38100 | 38100 | 38150 | 38000 | 1924 |
| 581 | 20230904 | 090000 | 363216050 | 38000 | 37850 | 38100 | 37850 | 8805 |