33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 3 | 20230904 | 191100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20230904 | 191000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20230904 | 190900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20230904 | 190800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20230904 | 190700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20230904 | 190600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20230904 | 190500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20230904 | 190400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20230904 | 190300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20230904 | 190200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20230904 | 190100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20230904 | 190000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20230904 | 185900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20230904 | 185800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20230904 | 185700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20230904 | 185600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20230904 | 185500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20230904 | 185400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20230904 | 185300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20230904 | 185200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20230904 | 185100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20230904 | 185000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20230904 | 184900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20230904 | 184800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20230904 | 184700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20230904 | 184600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20230904 | 184500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20230904 | 184400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20230904 | 184300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20230904 | 184200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 33 | 20230904 | 184100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20230904 | 184000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20230904 | 183900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20230904 | 183800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20230904 | 183700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20230904 | 183600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20230904 | 183500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20230904 | 183400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20230904 | 183300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20230904 | 183200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20230904 | 183100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20230904 | 183000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20230904 | 182900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20230904 | 182800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20230904 | 182700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20230904 | 182600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20230904 | 182500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20230904 | 182400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20230904 | 182300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20230904 | 182200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20230904 | 182100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20230904 | 182000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20230904 | 181900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20230904 | 181800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20230904 | 181700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20230904 | 181600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20230904 | 181500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20230904 | 181400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20230904 | 181300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20230904 | 181200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 63 | 20230904 | 181100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20230904 | 181000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20230904 | 180900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20230904 | 180800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20230904 | 180700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20230904 | 180600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20230904 | 180500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20230904 | 180400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20230904 | 180300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20230904 | 180200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20230904 | 180100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20230904 | 180000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20230904 | 175900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20230904 | 175800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20230904 | 175700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20230904 | 175600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20230904 | 175500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20230904 | 175400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20230904 | 175300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20230904 | 175200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20230904 | 175100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20230904 | 175000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20230904 | 174900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20230904 | 174800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20230904 | 174700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20230904 | 174600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20230904 | 174500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20230904 | 174400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20230904 | 174300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20230904 | 174200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 93 | 20230904 | 174100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20230904 | 174000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20230904 | 173900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20230904 | 173800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20230904 | 173700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20230904 | 173600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20230904 | 173500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20230904 | 173400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20230904 | 173300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20230904 | 173200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20230904 | 173100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20230904 | 173000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20230904 | 172900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20230904 | 172800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20230904 | 172700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20230904 | 172600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20230904 | 172500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20230904 | 172400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20230904 | 172300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20230904 | 172200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20230904 | 172100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20230904 | 172000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20230904 | 171900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20230904 | 171800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20230904 | 171700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20230904 | 171600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20230904 | 171500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20230904 | 171400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20230904 | 171300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20230904 | 171200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 123 | 20230904 | 171100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20230904 | 171000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20230904 | 170900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20230904 | 170800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20230904 | 170700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20230904 | 170600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20230904 | 170500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20230904 | 170400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20230904 | 170300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20230904 | 170200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20230904 | 170100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20230904 | 170000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20230904 | 165900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20230904 | 165800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20230904 | 165700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20230904 | 165600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20230904 | 165500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20230904 | 165400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20230904 | 165300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20230904 | 165200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20230904 | 165100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20230904 | 165000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20230904 | 164900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20230904 | 164800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20230904 | 164700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20230904 | 164600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20230904 | 164500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20230904 | 164400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20230904 | 164300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20230904 | 164200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 153 | 20230904 | 164100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20230904 | 164000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20230904 | 163900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20230904 | 163800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20230904 | 163700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20230904 | 163600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20230904 | 163500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20230904 | 163400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20230904 | 163300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20230904 | 163200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20230904 | 163100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20230904 | 163000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20230904 | 162900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20230904 | 162800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20230904 | 162700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20230904 | 162600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20230904 | 162500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20230904 | 162400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20230904 | 162300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20230904 | 162200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20230904 | 162100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20230904 | 162000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20230904 | 161900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20230904 | 161800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20230904 | 161700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20230904 | 161600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20230904 | 161500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20230904 | 161400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20230904 | 161300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20230904 | 161200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 183 | 20230904 | 161100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20230904 | 161000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20230904 | 160900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20230904 | 160800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20230904 | 160700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20230904 | 160600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20230904 | 160500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20230904 | 160400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20230904 | 160300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20230904 | 160200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20230904 | 160100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20230904 | 160000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20230904 | 155900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20230904 | 155800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20230904 | 155700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20230904 | 155600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20230904 | 155500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20230904 | 155400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20230904 | 155300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20230904 | 155200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20230904 | 155100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20230904 | 155000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20230904 | 154900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20230904 | 154800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20230904 | 154700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20230904 | 154600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20230904 | 154500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20230904 | 154400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20230904 | 154300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20230904 | 154200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 213 | 20230904 | 154100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20230904 | 154000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20230904 | 153900 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20230904 | 153800 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20230904 | 153700 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20230904 | 153600 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20230904 | 153500 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20230904 | 153400 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20230904 | 153300 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20230904 | 153200 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20230904 | 153100 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20230904 | 153000 | 15197721450 | 27300 | 27300 | 27300 | 27300 | 6232 |
| 225 | 20230904 | 152900 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 226 | 20230904 | 152800 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 227 | 20230904 | 152700 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20230904 | 152600 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20230904 | 152500 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 230 | 20230904 | 152400 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 231 | 20230904 | 152300 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 232 | 20230904 | 152200 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 233 | 20230904 | 152100 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 234 | 20230904 | 152000 | 15027587850 | 27250 | 27250 | 27250 | 27250 | 0 |
| 235 | 20230904 | 151900 | 15027587850 | 27250 | 27300 | 27300 | 27200 | 486 |
| 236 | 20230904 | 151800 | 15014355650 | 27250 | 27300 | 27350 | 27250 | 2315 |
| 237 | 20230904 | 151700 | 14951209500 | 27300 | 27300 | 27300 | 27250 | 664 |
| 238 | 20230904 | 151600 | 14933100500 | 27300 | 27250 | 27300 | 27150 | 1512 |
| 239 | 20230904 | 151500 | 14891924700 | 27250 | 27200 | 27250 | 27150 | 1150 |
| 240 | 20230904 | 151400 | 14860648600 | 27150 | 27250 | 27250 | 27100 | 869 |
| 241 | 20230904 | 151300 | 14837065350 | 27150 | 27250 | 27250 | 27150 | 3363 |
| 242 | 20230904 | 151200 | 14745620250 | 27200 | 27200 | 27250 | 27150 | 3328 |
| 243 | 20230904 | 151100 | 14654984400 | 27200 | 27200 | 27250 | 27150 | 2177 |
| 244 | 20230904 | 151000 | 14595765000 | 27200 | 27100 | 27200 | 27100 | 1343 |
| 245 | 20230904 | 150900 | 14559304050 | 27150 | 27150 | 27150 | 27100 | 1404 |
| 246 | 20230904 | 150800 | 14521218200 | 27100 | 27150 | 27150 | 27100 | 1138 |
| 247 | 20230904 | 150700 | 14490346850 | 27150 | 27200 | 27200 | 27100 | 758 |
| 248 | 20230904 | 150600 | 14469778200 | 27150 | 27100 | 27150 | 27050 | 814 |
| 249 | 20230904 | 150500 | 14447718700 | 27100 | 27100 | 27150 | 27050 | 1142 |
| 250 | 20230904 | 150400 | 14416762550 | 27100 | 27100 | 27100 | 27050 | 1146 |
| 251 | 20230904 | 150300 | 14385727500 | 27100 | 27050 | 27100 | 27000 | 1250 |
| 252 | 20230904 | 150200 | 14351925950 | 27000 | 27050 | 27050 | 27000 | 1577 |
| 253 | 20230904 | 150100 | 14309314200 | 27050 | 27050 | 27100 | 27000 | 1530 |
| 254 | 20230904 | 150000 | 14267936250 | 27050 | 27150 | 27150 | 27050 | 720 |
| 255 | 20230904 | 145900 | 14248416050 | 27100 | 27150 | 27150 | 27050 | 1152 |
| 256 | 20230904 | 145800 | 14217212150 | 27050 | 27150 | 27200 | 27050 | 2099 |
| 257 | 20230904 | 145700 | 14160274550 | 27150 | 27150 | 27150 | 27050 | 1630 |
| 258 | 20230904 | 145600 | 14116079100 | 27150 | 27100 | 27200 | 27100 | 1855 |
| 259 | 20230904 | 145500 | 14065698600 | 27100 | 27100 | 27200 | 27050 | 1620 |
| 260 | 20230904 | 145400 | 14021769850 | 27150 | 27200 | 27200 | 27100 | 827 |
| 261 | 20230904 | 145300 | 13999314250 | 27200 | 27150 | 27200 | 27150 | 1333 |
| 262 | 20230904 | 145200 | 13963110300 | 27150 | 27150 | 27150 | 27050 | 909 |
| 263 | 20230904 | 145100 | 13938465750 | 27100 | 27200 | 27250 | 27050 | 1982 |
| 264 | 20230904 | 145000 | 13884617400 | 27200 | 27150 | 27200 | 27150 | 1015 |
| 265 | 20230904 | 144900 | 13857019800 | 27150 | 27150 | 27200 | 27100 | 1180 |
| 266 | 20230904 | 144800 | 13824999300 | 27150 | 27150 | 27150 | 27050 | 1338 |
| 267 | 20230904 | 144700 | 13788698800 | 27100 | 27100 | 27150 | 27100 | 1381 |
| 268 | 20230904 | 144600 | 13751245550 | 27100 | 27100 | 27150 | 27050 | 900 |
| 269 | 20230904 | 144500 | 13726858450 | 27100 | 27150 | 27150 | 27000 | 1003 |
| 270 | 20230904 | 144400 | 13699707900 | 27100 | 27100 | 27100 | 26900 | 6196 |
| 271 | 20230904 | 144300 | 13532774400 | 27100 | 27050 | 27150 | 27050 | 1641 |
| 272 | 20230904 | 144200 | 13488366400 | 27050 | 27000 | 27050 | 26950 | 1627 |
| 273 | 20230904 | 144100 | 13444438950 | 27000 | 26950 | 27000 | 26900 | 1643 |
| 274 | 20230904 | 144000 | 13400151100 | 26950 | 26950 | 26950 | 26900 | 404 |
| 275 | 20230904 | 143900 | 13389267100 | 26950 | 26950 | 27000 | 26900 | 2504 |
| 276 | 20230904 | 143800 | 13321728450 | 26900 | 26950 | 27000 | 26900 | 2618 |
| 277 | 20230904 | 143700 | 13251178650 | 27000 | 26950 | 27000 | 26900 | 591 |
| 278 | 20230904 | 143600 | 13235255600 | 26950 | 26950 | 27000 | 26950 | 595 |
| 279 | 20230904 | 143500 | 13219217950 | 26950 | 27000 | 27000 | 26950 | 906 |
| 280 | 20230904 | 143400 | 13194781650 | 26950 | 26950 | 27000 | 26900 | 1531 |
| 281 | 20230904 | 143300 | 13153516700 | 27000 | 27000 | 27000 | 26950 | 1277 |
| 282 | 20230904 | 143200 | 13119090200 | 26950 | 26950 | 27000 | 26950 | 566 |
| 283 | 20230904 | 143100 | 13103827300 | 26950 | 27000 | 27000 | 26950 | 657 |
| 284 | 20230904 | 143000 | 13086104000 | 27000 | 27050 | 27050 | 26950 | 1945 |
| 285 | 20230904 | 142900 | 13033578550 | 27050 | 27050 | 27050 | 27000 | 544 |
| 286 | 20230904 | 142800 | 13018877000 | 27050 | 27000 | 27050 | 27000 | 591 |
| 287 | 20230904 | 142700 | 13002909700 | 27050 | 27050 | 27050 | 27000 | 1979 |
| 288 | 20230904 | 142600 | 12949403250 | 27050 | 27000 | 27050 | 26950 | 573 |
| 289 | 20230904 | 142500 | 12933928050 | 26950 | 26950 | 27000 | 26950 | 840 |
| 290 | 20230904 | 142400 | 12911266700 | 26950 | 26950 | 26950 | 26900 | 1708 |
| 291 | 20230904 | 142300 | 12865285700 | 26950 | 26950 | 27000 | 26900 | 662 |
| 292 | 20230904 | 142200 | 12847442800 | 26950 | 27000 | 27000 | 26900 | 1680 |
| 293 | 20230904 | 142100 | 12802107300 | 27000 | 27000 | 27050 | 26900 | 2338 |
| 294 | 20230904 | 142000 | 12739103750 | 27000 | 27050 | 27100 | 26900 | 11096 |
| 295 | 20230904 | 141900 | 12439674950 | 27050 | 27000 | 27050 | 27000 | 993 |
| 296 | 20230904 | 141800 | 12412842100 | 27050 | 27100 | 27100 | 27050 | 3828 |
| 297 | 20230904 | 141700 | 12309290100 | 27050 | 27100 | 27150 | 27050 | 684 |
| 298 | 20230904 | 141600 | 12290751100 | 27100 | 27150 | 27150 | 27100 | 534 |
| 299 | 20230904 | 141500 | 12276269800 | 27200 | 27100 | 27200 | 27100 | 664 |
| 300 | 20230904 | 141400 | 12258273250 | 27150 | 27150 | 27200 | 27100 | 337 |
| 301 | 20230904 | 141300 | 12249136550 | 27200 | 27150 | 27200 | 27100 | 882 |
| 302 | 20230904 | 141200 | 12225213350 | 27150 | 27100 | 27200 | 27100 | 479 |
| 303 | 20230904 | 141100 | 12212221300 | 27150 | 27200 | 27200 | 27100 | 778 |
| 304 | 20230904 | 141000 | 12191094900 | 27200 | 27200 | 27250 | 27100 | 395 |
| 305 | 20230904 | 140900 | 12180374400 | 27200 | 27250 | 27300 | 27050 | 7560 |
| 306 | 20230904 | 140800 | 11975413100 | 27250 | 27200 | 27300 | 27150 | 182 |
| 307 | 20230904 | 140700 | 11970461500 | 27300 | 27200 | 27350 | 27150 | 324 |
| 308 | 20230904 | 140600 | 11961647650 | 27200 | 27200 | 27300 | 27200 | 1159 |
| 309 | 20230904 | 140500 | 11930113450 | 27300 | 27200 | 27350 | 27200 | 131 |
| 310 | 20230904 | 140400 | 11926546300 | 27200 | 27300 | 27400 | 27200 | 654 |
| 311 | 20230904 | 140300 | 11908746600 | 27200 | 27250 | 27300 | 27200 | 1057 |
| 312 | 20230904 | 140200 | 11879937250 | 27300 | 27250 | 27300 | 27250 | 124 |
| 313 | 20230904 | 140100 | 11876557700 | 27250 | 27200 | 27300 | 27200 | 412 |
| 314 | 20230904 | 140000 | 11865340650 | 27200 | 27250 | 27300 | 27200 | 327 |
| 315 | 20230904 | 135900 | 11856436750 | 27250 | 27200 | 27250 | 27150 | 868 |
| 316 | 20230904 | 135800 | 11832836500 | 27200 | 27200 | 27200 | 27150 | 1843 |
| 317 | 20230904 | 135700 | 11782771600 | 27200 | 27250 | 27300 | 27200 | 714 |
| 318 | 20230904 | 135600 | 11763345300 | 27200 | 27250 | 27300 | 27200 | 3336 |
| 319 | 20230904 | 135500 | 11672504150 | 27250 | 27300 | 27300 | 27250 | 750 |
| 320 | 20230904 | 135400 | 11652035400 | 27300 | 27300 | 27400 | 27300 | 201 |
| 321 | 20230904 | 135300 | 11646539300 | 27300 | 27350 | 27350 | 27300 | 489 |
| 322 | 20230904 | 135200 | 11633185300 | 27350 | 27350 | 27350 | 27300 | 173 |
| 323 | 20230904 | 135100 | 11628453900 | 27350 | 27350 | 27350 | 27300 | 114 |
| 324 | 20230904 | 135000 | 11625337950 | 27300 | 27400 | 27400 | 27300 | 365 |
| 325 | 20230904 | 134900 | 11615347100 | 27400 | 27350 | 27400 | 27350 | 293 |
| 326 | 20230904 | 134800 | 11607328950 | 27400 | 27400 | 27400 | 27300 | 344 |
| 327 | 20230904 | 134700 | 11597926650 | 27400 | 27400 | 27400 | 27350 | 344 |
| 328 | 20230904 | 134600 | 11588508600 | 27400 | 27400 | 27400 | 27350 | 133 |
| 329 | 20230904 | 134500 | 11584864500 | 27350 | 27350 | 27400 | 27350 | 295 |
| 330 | 20230904 | 134400 | 11576792550 | 27400 | 27400 | 27400 | 27350 | 145 |
| 331 | 20230904 | 134300 | 11572820000 | 27350 | 27400 | 27400 | 27350 | 147 |
| 332 | 20230904 | 134200 | 11568795900 | 27350 | 27450 | 27450 | 27350 | 404 |
| 333 | 20230904 | 134100 | 11557729100 | 27450 | 27400 | 27450 | 27350 | 284 |
| 334 | 20230904 | 134000 | 11549947950 | 27400 | 27400 | 27400 | 27350 | 79 |
| 335 | 20230904 | 133900 | 11547784000 | 27400 | 27300 | 27400 | 27300 | 861 |
| 336 | 20230904 | 133800 | 11524231050 | 27350 | 27350 | 27350 | 27350 | 141 |
| 337 | 20230904 | 133700 | 11520374700 | 27350 | 27350 | 27350 | 27300 | 277 |
| 338 | 20230904 | 133600 | 11512810800 | 27300 | 27300 | 27350 | 27300 | 1231 |
| 339 | 20230904 | 133500 | 11479201250 | 27250 | 27300 | 27300 | 27250 | 899 |
| 340 | 20230904 | 133400 | 11454668550 | 27250 | 27250 | 27300 | 27250 | 795 |
| 341 | 20230904 | 133300 | 11432981100 | 27300 | 27250 | 27300 | 27250 | 119 |
| 342 | 20230904 | 133200 | 11429734400 | 27250 | 27300 | 27300 | 27250 | 651 |
| 343 | 20230904 | 133100 | 11411980600 | 27300 | 27300 | 27300 | 27300 | 122 |
| 344 | 20230904 | 133000 | 11408650000 | 27300 | 27300 | 27300 | 27250 | 206 |
| 345 | 20230904 | 132900 | 11403031400 | 27300 | 27250 | 27300 | 27250 | 301 |
| 346 | 20230904 | 132800 | 11394827100 | 27250 | 27350 | 27350 | 27250 | 1089 |
| 347 | 20230904 | 132700 | 11365131800 | 27300 | 27250 | 27350 | 27250 | 723 |
| 348 | 20230904 | 132600 | 11345400000 | 27300 | 27300 | 27350 | 27300 | 369 |
| 349 | 20230904 | 132500 | 11335324700 | 27300 | 27350 | 27350 | 27300 | 245 |
| 350 | 20230904 | 132400 | 11328634450 | 27350 | 27400 | 27400 | 27300 | 1638 |
| 351 | 20230904 | 132300 | 11283839800 | 27400 | 27400 | 27400 | 27400 | 57 |
| 352 | 20230904 | 132200 | 11282278000 | 27350 | 27350 | 27400 | 27350 | 898 |
| 353 | 20230904 | 132100 | 11257684850 | 27350 | 27350 | 27350 | 27350 | 964 |
| 354 | 20230904 | 132000 | 11231319450 | 27350 | 27300 | 27350 | 27300 | 88 |
| 355 | 20230904 | 131900 | 11228915150 | 27300 | 27200 | 27300 | 27200 | 516 |
| 356 | 20230904 | 131800 | 11214862750 | 27200 | 27200 | 27300 | 27200 | 287 |
| 357 | 20230904 | 131700 | 11207044900 | 27200 | 27250 | 27300 | 27200 | 417 |
| 358 | 20230904 | 131600 | 11195694700 | 27250 | 27250 | 27300 | 27250 | 600 |
| 359 | 20230904 | 131500 | 11179340500 | 27300 | 27300 | 27300 | 27300 | 115 |
| 360 | 20230904 | 131400 | 11176201000 | 27250 | 27300 | 27300 | 27250 | 237 |
| 361 | 20230904 | 131300 | 11169740150 | 27300 | 27350 | 27350 | 27300 | 186 |
| 362 | 20230904 | 131200 | 11164660100 | 27350 | 27300 | 27350 | 27300 | 52 |
| 363 | 20230904 | 131100 | 11163239900 | 27300 | 27300 | 27350 | 27250 | 894 |
| 364 | 20230904 | 131000 | 11138838300 | 27300 | 27300 | 27350 | 27250 | 113 |
| 365 | 20230904 | 130900 | 11135752600 | 27350 | 27250 | 27350 | 27250 | 174 |
| 366 | 20230904 | 130800 | 11131002500 | 27350 | 27300 | 27350 | 27250 | 937 |
| 367 | 20230904 | 130700 | 11105427650 | 27250 | 27200 | 27250 | 27200 | 358 |
| 368 | 20230904 | 130600 | 11095677150 | 27200 | 27250 | 27250 | 27200 | 127 |
| 369 | 20230904 | 130500 | 11092222600 | 27200 | 27200 | 27250 | 27200 | 392 |
| 370 | 20230904 | 130400 | 11081555550 | 27200 | 27200 | 27250 | 27200 | 349 |
| 371 | 20230904 | 130300 | 11072061900 | 27200 | 27300 | 27300 | 27200 | 802 |
| 372 | 20230904 | 130200 | 11050230400 | 27250 | 27250 | 27300 | 27250 | 111 |
| 373 | 20230904 | 130100 | 11047204950 | 27300 | 27250 | 27300 | 27200 | 529 |
| 374 | 20230904 | 130000 | 11032800250 | 27300 | 27250 | 27300 | 27150 | 1002 |
| 375 | 20230904 | 125900 | 11005519800 | 27200 | 27250 | 27250 | 27200 | 126 |
| 376 | 20230904 | 125800 | 11002091800 | 27250 | 27150 | 27250 | 27100 | 1427 |
| 377 | 20230904 | 125700 | 10963371500 | 27150 | 27250 | 27250 | 27150 | 5258 |
| 378 | 20230904 | 125600 | 10820391400 | 27300 | 27300 | 27350 | 27250 | 2035 |
| 379 | 20230904 | 125500 | 10764923200 | 27300 | 27300 | 27300 | 27300 | 365 |
| 380 | 20230904 | 125400 | 10754958700 | 27300 | 27350 | 27350 | 27300 | 1211 |
| 381 | 20230904 | 125300 | 10721864650 | 27400 | 27400 | 27400 | 27400 | 37 |
| 382 | 20230904 | 125200 | 10720850850 | 27400 | 27300 | 27450 | 27300 | 210 |
| 383 | 20230904 | 125100 | 10715099600 | 27450 | 27450 | 27450 | 27400 | 100 |
| 384 | 20230904 | 125000 | 10712357150 | 27450 | 27350 | 27450 | 27300 | 346 |
| 385 | 20230904 | 124900 | 10702898300 | 27450 | 27350 | 27450 | 27250 | 600 |
| 386 | 20230904 | 124800 | 10686504750 | 27350 | 27300 | 27350 | 27250 | 213 |
| 387 | 20230904 | 124700 | 10680688750 | 27300 | 27350 | 27350 | 27250 | 6672 |
| 388 | 20230904 | 124600 | 10498677650 | 27350 | 27350 | 27350 | 27300 | 471 |
| 389 | 20230904 | 124500 | 10485799550 | 27350 | 27350 | 27350 | 27300 | 262 |
| 390 | 20230904 | 124400 | 10478640650 | 27350 | 27350 | 27350 | 27300 | 2623 |
| 391 | 20230904 | 124300 | 10407008900 | 27350 | 27400 | 27450 | 27350 | 237 |
| 392 | 20230904 | 124200 | 10400521800 | 27400 | 27350 | 27400 | 27300 | 2972 |
| 393 | 20230904 | 124100 | 10319357700 | 27400 | 27350 | 27400 | 27350 | 237 |
| 394 | 20230904 | 124000 | 10312871050 | 27400 | 27350 | 27400 | 27350 | 194 |
| 395 | 20230904 | 123900 | 10307564350 | 27350 | 27400 | 27450 | 27350 | 4811 |
| 396 | 20230904 | 123800 | 10175970550 | 27400 | 27350 | 27400 | 27350 | 347 |
| 397 | 20230904 | 123700 | 10166463200 | 27400 | 27400 | 27400 | 27350 | 271 |
| 398 | 20230904 | 123600 | 10159040300 | 27400 | 27400 | 27400 | 27350 | 621 |
| 399 | 20230904 | 123500 | 10142046450 | 27400 | 27450 | 27450 | 27400 | 1981 |
| 400 | 20230904 | 123400 | 10087766500 | 27450 | 27450 | 27450 | 27400 | 262 |
| 401 | 20230904 | 123300 | 10080583200 | 27400 | 27450 | 27450 | 27400 | 713 |
| 402 | 20230904 | 123200 | 10061039950 | 27450 | 27450 | 27450 | 27450 | 280 |
| 403 | 20230904 | 123100 | 10053353950 | 27450 | 27450 | 27450 | 27400 | 919 |
| 404 | 20230904 | 123000 | 10028127650 | 27500 | 27400 | 27500 | 27400 | 108 |
| 405 | 20230904 | 122900 | 10025168250 | 27400 | 27500 | 27500 | 27400 | 633 |
| 406 | 20230904 | 122800 | 10007778700 | 27500 | 27500 | 27500 | 27400 | 365 |
| 407 | 20230904 | 122700 | 9997763200 | 27450 | 27450 | 27450 | 27400 | 26 |
| 408 | 20230904 | 122600 | 9997050250 | 27450 | 27450 | 27500 | 27450 | 614 |
| 409 | 20230904 | 122500 | 9980192750 | 27450 | 27450 | 27450 | 27450 | 27 |
| 410 | 20230904 | 122400 | 9979451600 | 27400 | 27450 | 27550 | 27400 | 262 |
| 411 | 20230904 | 122300 | 9972271550 | 27400 | 27450 | 27500 | 27400 | 2513 |
| 412 | 20230904 | 122200 | 9903380500 | 27450 | 27450 | 27550 | 27400 | 548 |
| 413 | 20230904 | 122100 | 9888342700 | 27450 | 27450 | 27450 | 27450 | 258 |
| 414 | 20230904 | 122000 | 9881260600 | 27450 | 27500 | 27550 | 27450 | 1382 |
| 415 | 20230904 | 121900 | 9843318900 | 27500 | 27500 | 27500 | 27500 | 194 |
| 416 | 20230904 | 121800 | 9837983900 | 27500 | 27500 | 27500 | 27450 | 405 |
| 417 | 20230904 | 121700 | 9826865900 | 27500 | 27500 | 27500 | 27500 | 274 |
| 418 | 20230904 | 121600 | 9819330900 | 27500 | 27450 | 27600 | 27450 | 293 |
| 419 | 20230904 | 121500 | 9811277300 | 27450 | 27550 | 27600 | 27450 | 387 |
| 420 | 20230904 | 121400 | 9800636850 | 27550 | 27500 | 27600 | 27500 | 73 |
| 421 | 20230904 | 121300 | 9798625850 | 27500 | 27500 | 27500 | 27450 | 219 |
| 422 | 20230904 | 121200 | 9792605500 | 27500 | 27550 | 27550 | 27500 | 485 |
| 423 | 20230904 | 121100 | 9779267250 | 27500 | 27550 | 27550 | 27500 | 31 |
| 424 | 20230904 | 121000 | 9778413300 | 27550 | 27550 | 27550 | 27500 | 228 |
| 425 | 20230904 | 120900 | 9772143150 | 27500 | 27500 | 27500 | 27450 | 2453 |
| 426 | 20230904 | 120800 | 9704742950 | 27550 | 27500 | 27650 | 27500 | 186 |
| 427 | 20230904 | 120700 | 9699626300 | 27500 | 27500 | 27500 | 27450 | 241 |
| 428 | 20230904 | 120600 | 9692999150 | 27600 | 27650 | 27650 | 27450 | 178 |
| 429 | 20230904 | 120500 | 9688094800 | 27650 | 27500 | 27650 | 27500 | 488 |
| 430 | 20230904 | 120400 | 9674668150 | 27500 | 27500 | 27550 | 27500 | 393 |
| 431 | 20230904 | 120300 | 9663860000 | 27500 | 27550 | 27550 | 27500 | 180 |
| 432 | 20230904 | 120200 | 9658907200 | 27500 | 27550 | 27550 | 27500 | 722 |
| 433 | 20230904 | 120100 | 9639051100 | 27600 | 27600 | 27600 | 27550 | 162 |
| 434 | 20230904 | 120000 | 9634585200 | 27600 | 27500 | 27700 | 27500 | 418 |
| 435 | 20230904 | 115900 | 9623081550 | 27500 | 27500 | 27650 | 27450 | 4262 |
| 436 | 20230904 | 115800 | 9505868400 | 27500 | 27600 | 27600 | 27500 | 5866 |
| 437 | 20230904 | 115700 | 9344404050 | 27550 | 27600 | 27600 | 27550 | 1262 |
| 438 | 20230904 | 115600 | 9309575200 | 27600 | 27650 | 27650 | 27600 | 783 |
| 439 | 20230904 | 115500 | 9287957800 | 27600 | 27650 | 27650 | 27600 | 287 |
| 440 | 20230904 | 115400 | 9280033850 | 27650 | 27600 | 27650 | 27600 | 320 |
| 441 | 20230904 | 115300 | 9271198400 | 27650 | 27650 | 27650 | 27600 | 319 |
| 442 | 20230904 | 115200 | 9262379750 | 27600 | 27650 | 27650 | 27600 | 205 |
| 443 | 20230904 | 115100 | 9256721250 | 27650 | 27750 | 27750 | 27650 | 401 |
| 444 | 20230904 | 115000 | 9245627500 | 27750 | 27650 | 27750 | 27650 | 348 |
| 445 | 20230904 | 114900 | 9235990800 | 27650 | 27650 | 27700 | 27650 | 78 |
| 446 | 20230904 | 114800 | 9233833950 | 27650 | 27850 | 27850 | 27650 | 120 |
| 447 | 20230904 | 114700 | 9230507150 | 27850 | 27700 | 27850 | 27650 | 224 |
| 448 | 20230904 | 114600 | 9224304300 | 27700 | 27650 | 27700 | 27650 | 254 |
| 449 | 20230904 | 114500 | 9217280950 | 27700 | 27650 | 27700 | 27650 | 225 |
| 450 | 20230904 | 114400 | 9211059500 | 27650 | 27750 | 27750 | 27650 | 265 |
| 451 | 20230904 | 114300 | 9203726450 | 27750 | 27650 | 27750 | 27600 | 880 |
| 452 | 20230904 | 114200 | 9179403150 | 27750 | 27700 | 27750 | 27700 | 77 |
| 453 | 20230904 | 114100 | 9177269500 | 27700 | 27700 | 27800 | 27650 | 802 |
| 454 | 20230904 | 114000 | 9155073450 | 27650 | 27750 | 27800 | 27650 | 344 |
| 455 | 20230904 | 113900 | 9145549250 | 27700 | 27700 | 27700 | 27700 | 433 |
| 456 | 20230904 | 113800 | 9133555150 | 27700 | 27750 | 27750 | 27700 | 454 |
| 457 | 20230904 | 113700 | 9120974100 | 27700 | 27800 | 27800 | 27700 | 215 |
| 458 | 20230904 | 113600 | 9115012800 | 27850 | 27750 | 27850 | 27700 | 892 |
| 459 | 20230904 | 113500 | 9090303750 | 27700 | 27750 | 27850 | 27700 | 366 |
| 460 | 20230904 | 113400 | 9080151150 | 27800 | 27800 | 27800 | 27750 | 260 |
| 461 | 20230904 | 113300 | 9072930650 | 27800 | 27800 | 27800 | 27700 | 319 |
| 462 | 20230904 | 113200 | 9064065500 | 27850 | 27800 | 27850 | 27700 | 356 |
| 463 | 20230904 | 113100 | 9054179000 | 27800 | 27750 | 27800 | 27700 | 114 |
| 464 | 20230904 | 113000 | 9051015100 | 27800 | 27700 | 27850 | 27700 | 4197 |
| 465 | 20230904 | 112900 | 8934754650 | 27700 | 27750 | 27850 | 27700 | 1092 |
| 466 | 20230904 | 112800 | 8904472100 | 27750 | 27750 | 27800 | 27700 | 415 |
| 467 | 20230904 | 112700 | 8892968650 | 27750 | 27900 | 27900 | 27750 | 615 |
| 468 | 20230904 | 112600 | 8875877200 | 27850 | 27850 | 27850 | 27850 | 141 |
| 469 | 20230904 | 112500 | 8871950350 | 27850 | 27800 | 27850 | 27800 | 257 |
| 470 | 20230904 | 112400 | 8864805600 | 27800 | 27850 | 27950 | 27800 | 382 |
| 471 | 20230904 | 112300 | 8854166600 | 27950 | 27850 | 27950 | 27850 | 606 |
| 472 | 20230904 | 112200 | 8837242900 | 27950 | 27900 | 27950 | 27850 | 232 |
| 473 | 20230904 | 112100 | 8830780700 | 27900 | 27950 | 27950 | 27900 | 249 |
| 474 | 20230904 | 112000 | 8823832200 | 27950 | 27900 | 27950 | 27850 | 672 |
| 475 | 20230904 | 111900 | 8805104550 | 27900 | 27900 | 27900 | 27900 | 186 |
| 476 | 20230904 | 111800 | 8799915150 | 27950 | 27950 | 27950 | 27900 | 341 |
| 477 | 20230904 | 111700 | 8790394200 | 27900 | 27950 | 28000 | 27900 | 1043 |
| 478 | 20230904 | 111600 | 8761225250 | 27950 | 27950 | 27950 | 27950 | 17 |
| 479 | 20230904 | 111500 | 8760750100 | 27950 | 27950 | 28000 | 27950 | 35 |
| 480 | 20230904 | 111400 | 8759770250 | 27850 | 27900 | 28000 | 27850 | 1065 |
| 481 | 20230904 | 111300 | 8730004700 | 27900 | 27850 | 27900 | 27850 | 423 |
| 482 | 20230904 | 111200 | 8718219700 | 27850 | 27750 | 27850 | 27700 | 638 |
| 483 | 20230904 | 111100 | 8700542450 | 27750 | 27750 | 27850 | 27750 | 457 |
| 484 | 20230904 | 111000 | 8687843500 | 27750 | 27850 | 27850 | 27750 | 4419 |
| 485 | 20230904 | 110900 | 8565151100 | 27850 | 27850 | 27900 | 27800 | 498 |
| 486 | 20230904 | 110800 | 8551294750 | 27900 | 27900 | 27900 | 27800 | 266 |
| 487 | 20230904 | 110700 | 8543881750 | 27900 | 27900 | 27900 | 27750 | 537 |
| 488 | 20230904 | 110600 | 8528972200 | 27750 | 27900 | 27950 | 27750 | 537 |
| 489 | 20230904 | 110500 | 8514045450 | 27800 | 27850 | 27900 | 27800 | 234 |
| 490 | 20230904 | 110400 | 8507523650 | 27900 | 27900 | 27900 | 27850 | 66 |
| 491 | 20230904 | 110300 | 8505682300 | 27900 | 27900 | 27900 | 27850 | 396 |
| 492 | 20230904 | 110200 | 8494646900 | 27900 | 27900 | 27900 | 27900 | 188 |
| 493 | 20230904 | 110100 | 8489401700 | 27850 | 27800 | 27850 | 27750 | 37 |
| 494 | 20230904 | 110000 | 8488374700 | 27800 | 27800 | 27850 | 27800 | 417 |
| 495 | 20230904 | 105900 | 8476782050 | 27900 | 27850 | 27900 | 27800 | 1073 |
| 496 | 20230904 | 105800 | 8446866350 | 27800 | 27800 | 27850 | 27750 | 1478 |
| 497 | 20230904 | 105700 | 8405779300 | 27800 | 27750 | 27800 | 27700 | 284 |
| 498 | 20230904 | 105600 | 8397895750 | 27700 | 27750 | 27750 | 27700 | 369 |
| 499 | 20230904 | 105500 | 8387666250 | 27750 | 27750 | 27750 | 27700 | 437 |
| 500 | 20230904 | 105400 | 8375560500 | 27800 | 27850 | 27850 | 27750 | 236 |
| 501 | 20230904 | 105300 | 8369009950 | 27900 | 27750 | 27950 | 27700 | 682 |
| 502 | 20230904 | 105200 | 8350077950 | 27750 | 27800 | 27850 | 27700 | 1181 |
| 503 | 20230904 | 105100 | 8317294150 | 27800 | 27900 | 27950 | 27750 | 617 |
| 504 | 20230904 | 105000 | 8300103250 | 27800 | 27800 | 28000 | 27750 | 638 |
| 505 | 20230904 | 104900 | 8282319300 | 27800 | 27850 | 27850 | 27750 | 1565 |
| 506 | 20230904 | 104800 | 8238822550 | 27900 | 27800 | 27900 | 27750 | 555 |
| 507 | 20230904 | 104700 | 8223403800 | 27850 | 27700 | 27950 | 27700 | 1804 |
| 508 | 20230904 | 104600 | 8173236400 | 27650 | 27700 | 27800 | 27650 | 485 |
| 509 | 20230904 | 104500 | 8159798800 | 27700 | 27650 | 27700 | 27650 | 233 |
| 510 | 20230904 | 104400 | 8153348450 | 27650 | 27600 | 27650 | 27600 | 650 |
| 511 | 20230904 | 104300 | 8135379550 | 27600 | 27550 | 27600 | 27550 | 155 |
| 512 | 20230904 | 104200 | 8131106700 | 27550 | 27600 | 27600 | 27550 | 977 |
| 513 | 20230904 | 104100 | 8104181950 | 27600 | 27550 | 27600 | 27550 | 320 |
| 514 | 20230904 | 104000 | 8095364750 | 27550 | 27600 | 27650 | 27550 | 342 |
| 515 | 20230904 | 103900 | 8085939800 | 27550 | 27700 | 27700 | 27550 | 1527 |
| 516 | 20230904 | 103800 | 8043756850 | 27750 | 27800 | 27800 | 27700 | 67 |
| 517 | 20230904 | 103700 | 8041897850 | 27800 | 27700 | 27850 | 27650 | 755 |
| 518 | 20230904 | 103600 | 8020941150 | 27700 | 27750 | 27750 | 27600 | 362 |
| 519 | 20230904 | 103500 | 8010924200 | 27650 | 27700 | 27750 | 27600 | 1243 |
| 520 | 20230904 | 103400 | 7976535550 | 27700 | 27600 | 27750 | 27600 | 760 |
| 521 | 20230904 | 103300 | 7955491500 | 27550 | 27600 | 27600 | 27550 | 214 |
| 522 | 20230904 | 103200 | 7949592700 | 27600 | 27550 | 27650 | 27550 | 722 |
| 523 | 20230904 | 103100 | 7929694450 | 27550 | 27550 | 27650 | 27550 | 797 |
| 524 | 20230904 | 103000 | 7907718950 | 27500 | 27550 | 27600 | 27500 | 3998 |
| 525 | 20230904 | 102900 | 7797630950 | 27600 | 27550 | 27750 | 27550 | 629 |
| 526 | 20230904 | 102800 | 7780278050 | 27600 | 27600 | 27750 | 27550 | 2890 |
| 527 | 20230904 | 102700 | 7700443300 | 27600 | 27650 | 27700 | 27600 | 867 |
| 528 | 20230904 | 102600 | 7676498250 | 27650 | 27650 | 27700 | 27600 | 482 |
| 529 | 20230904 | 102500 | 7663187250 | 27600 | 27600 | 27700 | 27600 | 1417 |
| 530 | 20230904 | 102400 | 7624045750 | 27600 | 27650 | 27800 | 27600 | 2097 |
| 531 | 20230904 | 102300 | 7566110450 | 27650 | 27650 | 27750 | 27650 | 799 |
| 532 | 20230904 | 102200 | 7544015850 | 27650 | 27650 | 27750 | 27650 | 642 |
| 533 | 20230904 | 102100 | 7526260100 | 27650 | 27700 | 27750 | 27650 | 2723 |
| 534 | 20230904 | 102000 | 7450873700 | 27750 | 27700 | 27800 | 27700 | 1032 |
| 535 | 20230904 | 101900 | 7422267700 | 27750 | 27750 | 27750 | 27700 | 2435 |
| 536 | 20230904 | 101800 | 7354725400 | 27800 | 27900 | 28000 | 27800 | 3916 |
| 537 | 20230904 | 101700 | 7245825050 | 27850 | 27950 | 27950 | 27850 | 3882 |
| 538 | 20230904 | 101600 | 7137608900 | 28000 | 28000 | 28100 | 28000 | 1003 |
| 539 | 20230904 | 101500 | 7109480750 | 28000 | 28100 | 28200 | 28000 | 656 |
| 540 | 20230904 | 101400 | 7091040400 | 27950 | 28000 | 28050 | 27950 | 423 |
| 541 | 20230904 | 101300 | 7079190750 | 28050 | 28100 | 28150 | 28000 | 4864 |
| 542 | 20230904 | 101200 | 6942893950 | 28100 | 28100 | 28150 | 28100 | 229 |
| 543 | 20230904 | 101100 | 6936457900 | 28100 | 28150 | 28150 | 28100 | 418 |
| 544 | 20230904 | 101000 | 6924696950 | 28200 | 28250 | 28300 | 28150 | 1273 |
| 545 | 20230904 | 100900 | 6888777350 | 28250 | 28250 | 28250 | 28200 | 344 |
| 546 | 20230904 | 100800 | 6879070350 | 28250 | 28300 | 28300 | 28200 | 1718 |
| 547 | 20230904 | 100700 | 6830509400 | 28300 | 28400 | 28450 | 28300 | 491 |
| 548 | 20230904 | 100600 | 6816575400 | 28400 | 28400 | 28400 | 28350 | 455 |
| 549 | 20230904 | 100500 | 6803660900 | 28400 | 28450 | 28500 | 28400 | 1643 |
| 550 | 20230904 | 100400 | 6756965100 | 28400 | 28450 | 28450 | 28400 | 348 |
| 551 | 20230904 | 100300 | 6747081700 | 28500 | 28350 | 28500 | 28300 | 1792 |
| 552 | 20230904 | 100200 | 6696156800 | 28350 | 28400 | 28400 | 28300 | 450 |
| 553 | 20230904 | 100100 | 6683404400 | 28300 | 28300 | 28400 | 28250 | 967 |
| 554 | 20230904 | 100000 | 6656017350 | 28350 | 28350 | 28450 | 28300 | 944 |
| 555 | 20230904 | 095900 | 6629225000 | 28400 | 28300 | 28400 | 28250 | 431 |
| 556 | 20230904 | 095800 | 6617037450 | 28300 | 28300 | 28400 | 28250 | 331 |
| 557 | 20230904 | 095700 | 6607669550 | 28250 | 28400 | 28450 | 28250 | 2740 |
| 558 | 20230904 | 095600 | 6530020250 | 28400 | 28450 | 28500 | 28400 | 680 |
| 559 | 20230904 | 095500 | 6510685600 | 28450 | 28400 | 28450 | 28350 | 925 |
| 560 | 20230904 | 095400 | 6484381900 | 28400 | 28350 | 28400 | 28300 | 735 |
| 561 | 20230904 | 095300 | 6463521450 | 28400 | 28400 | 28450 | 28300 | 4379 |
| 562 | 20230904 | 095200 | 6339092100 | 28400 | 28350 | 28400 | 28300 | 1084 |
| 563 | 20230904 | 095100 | 6308357450 | 28350 | 28100 | 28350 | 28100 | 226 |
| 564 | 20230904 | 095000 | 6301960850 | 28100 | 28100 | 28400 | 28050 | 1782 |
| 565 | 20230904 | 094900 | 6251656600 | 28100 | 28150 | 28150 | 28050 | 2287 |
| 566 | 20230904 | 094800 | 6187414550 | 28150 | 28250 | 28250 | 28150 | 1422 |
| 567 | 20230904 | 094700 | 6147332950 | 28250 | 28200 | 28250 | 28200 | 695 |
| 568 | 20230904 | 094600 | 6127731050 | 28250 | 28250 | 28300 | 28200 | 1184 |
| 569 | 20230904 | 094500 | 6094296300 | 28250 | 28250 | 28350 | 28250 | 774 |
| 570 | 20230904 | 094400 | 6072399950 | 28250 | 28250 | 28300 | 28200 | 1266 |
| 571 | 20230904 | 094300 | 6036638950 | 28300 | 28250 | 28300 | 28200 | 1858 |
| 572 | 20230904 | 094200 | 5984135200 | 28250 | 28300 | 28300 | 28250 | 1071 |
| 573 | 20230904 | 094100 | 5953867500 | 28300 | 28300 | 28300 | 28150 | 642 |
| 574 | 20230904 | 094000 | 5935768400 | 28300 | 28100 | 28300 | 28050 | 2721 |
| 575 | 20230904 | 093900 | 5858914550 | 28100 | 28100 | 28100 | 27950 | 441 |
| 576 | 20230904 | 093800 | 5846537400 | 28100 | 28000 | 28150 | 27950 | 517 |
| 577 | 20230904 | 093700 | 5832055900 | 28100 | 28000 | 28100 | 27900 | 1539 |
| 578 | 20230904 | 093600 | 5788860600 | 28000 | 28100 | 28150 | 27950 | 2730 |
| 579 | 20230904 | 093500 | 5712305700 | 28050 | 28000 | 28200 | 27950 | 2821 |
| 580 | 20230904 | 093400 | 5633056000 | 28100 | 28000 | 28100 | 27900 | 1038 |
| 581 | 20230904 | 093300 | 5604032950 | 28000 | 28000 | 28000 | 27950 | 1048 |
| 582 | 20230904 | 093200 | 5574721200 | 28000 | 28200 | 28200 | 27950 | 2345 |
| 583 | 20230904 | 093100 | 5508961400 | 28150 | 28300 | 28300 | 28150 | 2005 |
| 584 | 20230904 | 093000 | 5452369700 | 28300 | 28050 | 28300 | 28050 | 2767 |
| 585 | 20230904 | 092900 | 5374245050 | 28050 | 27950 | 28100 | 27950 | 6026 |
| 586 | 20230904 | 092800 | 5205263400 | 28000 | 27900 | 28000 | 27900 | 1219 |
| 587 | 20230904 | 092700 | 5171200900 | 27900 | 27850 | 27950 | 27800 | 3106 |
| 588 | 20230904 | 092600 | 5084560950 | 27750 | 27750 | 27850 | 27700 | 1823 |
| 589 | 20230904 | 092500 | 5033980100 | 27750 | 27850 | 27850 | 27700 | 3607 |
| 590 | 20230904 | 092400 | 4933710300 | 27750 | 27850 | 27850 | 27650 | 2254 |
| 591 | 20230904 | 092300 | 4871142550 | 27800 | 27700 | 27800 | 27650 | 2106 |
| 592 | 20230904 | 092200 | 4812783350 | 27650 | 27750 | 27750 | 27650 | 1792 |
| 593 | 20230904 | 092100 | 4763090500 | 27750 | 27800 | 27800 | 27650 | 3701 |
| 594 | 20230904 | 092000 | 4660611300 | 27800 | 27900 | 27900 | 27700 | 5339 |
| 595 | 20230904 | 091900 | 4512222150 | 27950 | 27850 | 27950 | 27850 | 4217 |
| 596 | 20230904 | 091800 | 4394639050 | 27850 | 27800 | 27850 | 27600 | 5158 |
| 597 | 20230904 | 091700 | 4251593900 | 27800 | 27850 | 27950 | 27750 | 9516 |
| 598 | 20230904 | 091600 | 3986703800 | 27850 | 27650 | 28000 | 27400 | 18311 |
| 599 | 20230904 | 091500 | 3480670650 | 27650 | 27450 | 27750 | 27400 | 3771 |
| 600 | 20230904 | 091400 | 3376410150 | 27550 | 27750 | 27850 | 27200 | 19909 |
| 601 | 20230904 | 091300 | 2829114800 | 27750 | 27850 | 27950 | 27750 | 5945 |
| 602 | 20230904 | 091200 | 2663842900 | 27850 | 27850 | 28000 | 27800 | 8396 |
| 603 | 20230904 | 091100 | 2430195850 | 27850 | 28150 | 28150 | 27800 | 8163 |
| 604 | 20230904 | 091000 | 2202070650 | 28150 | 28450 | 28450 | 28000 | 11302 |
| 605 | 20230904 | 090900 | 1884331600 | 28450 | 28300 | 28500 | 28200 | 2853 |
| 606 | 20230904 | 090800 | 1803684000 | 28250 | 28300 | 28400 | 28200 | 2394 |
| 607 | 20230904 | 090700 | 1736045000 | 28300 | 28350 | 28500 | 28200 | 1198 |
| 608 | 20230904 | 090600 | 1702172000 | 28200 | 28650 | 28850 | 28200 | 9020 |
| 609 | 20230904 | 090500 | 1444786350 | 28850 | 28550 | 28900 | 28550 | 4203 |
| 610 | 20230904 | 090400 | 1323945150 | 28600 | 28450 | 28900 | 28300 | 2923 |
| 611 | 20230904 | 090300 | 1240469150 | 28350 | 28500 | 28500 | 28050 | 5096 |
| 612 | 20230904 | 090200 | 1095845750 | 28500 | 28700 | 28700 | 28400 | 6078 |
| 613 | 20230904 | 090100 | 922612050 | 28600 | 28950 | 29150 | 28600 | 7844 |
| 614 | 20230904 | 090000 | 696037000 | 28950 | 29200 | 29250 | 28900 | 20798 |