34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 3 | 20230904 | 192100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20230904 | 192000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20230904 | 191900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20230904 | 191800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20230904 | 191700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20230904 | 191600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20230904 | 191500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20230904 | 191400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20230904 | 191300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20230904 | 191200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20230904 | 191100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20230904 | 191000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20230904 | 190900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20230904 | 190800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20230904 | 190700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20230904 | 190600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20230904 | 190500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20230904 | 190400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20230904 | 190300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20230904 | 190200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20230904 | 190100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20230904 | 190000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20230904 | 185900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20230904 | 185800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20230904 | 185700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20230904 | 185600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20230904 | 185500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20230904 | 185400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20230904 | 185300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20230904 | 185200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 33 | 20230904 | 185100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20230904 | 185000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20230904 | 184900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20230904 | 184800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20230904 | 184700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20230904 | 184600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20230904 | 184500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20230904 | 184400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20230904 | 184300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20230904 | 184200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20230904 | 184100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20230904 | 184000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20230904 | 183900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20230904 | 183800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20230904 | 183700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20230904 | 183600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20230904 | 183500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20230904 | 183400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20230904 | 183300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20230904 | 183200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20230904 | 183100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20230904 | 183000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20230904 | 182900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20230904 | 182800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20230904 | 182700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20230904 | 182600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20230904 | 182500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20230904 | 182400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20230904 | 182300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20230904 | 182200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 63 | 20230904 | 182100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20230904 | 182000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20230904 | 181900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20230904 | 181800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20230904 | 181700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20230904 | 181600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20230904 | 181500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20230904 | 181400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20230904 | 181300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20230904 | 181200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20230904 | 181100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20230904 | 181000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20230904 | 180900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20230904 | 180800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20230904 | 180700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20230904 | 180600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20230904 | 180500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20230904 | 180400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20230904 | 180300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20230904 | 180200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20230904 | 180100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20230904 | 180000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20230904 | 175900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20230904 | 175800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20230904 | 175700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20230904 | 175600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20230904 | 175500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20230904 | 175400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20230904 | 175300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20230904 | 175200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 93 | 20230904 | 175100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20230904 | 175000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20230904 | 174900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20230904 | 174800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20230904 | 174700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20230904 | 174600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20230904 | 174500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20230904 | 174400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20230904 | 174300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20230904 | 174200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20230904 | 174100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20230904 | 174000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20230904 | 173900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20230904 | 173800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20230904 | 173700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20230904 | 173600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20230904 | 173500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20230904 | 173400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20230904 | 173300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20230904 | 173200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20230904 | 173100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20230904 | 173000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20230904 | 172900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20230904 | 172800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20230904 | 172700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20230904 | 172600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20230904 | 172500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20230904 | 172400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20230904 | 172300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20230904 | 172200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 123 | 20230904 | 172100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20230904 | 172000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20230904 | 171900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20230904 | 171800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20230904 | 171700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20230904 | 171600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20230904 | 171500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20230904 | 171400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20230904 | 171300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20230904 | 171200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20230904 | 171100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20230904 | 171000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20230904 | 170900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20230904 | 170800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20230904 | 170700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20230904 | 170600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20230904 | 170500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20230904 | 170400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20230904 | 170300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20230904 | 170200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20230904 | 170100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20230904 | 170000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20230904 | 165900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20230904 | 165800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20230904 | 165700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20230904 | 165600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20230904 | 165500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20230904 | 165400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20230904 | 165300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20230904 | 165200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 153 | 20230904 | 165100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20230904 | 165000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20230904 | 164900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20230904 | 164800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20230904 | 164700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20230904 | 164600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20230904 | 164500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20230904 | 164400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20230904 | 164300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20230904 | 164200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20230904 | 164100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20230904 | 164000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20230904 | 163900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20230904 | 163800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20230904 | 163700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20230904 | 163600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20230904 | 163500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20230904 | 163400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20230904 | 163300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20230904 | 163200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20230904 | 163100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20230904 | 163000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20230904 | 162900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20230904 | 162800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20230904 | 162700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20230904 | 162600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20230904 | 162500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20230904 | 162400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20230904 | 162300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20230904 | 162200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 183 | 20230904 | 162100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20230904 | 162000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20230904 | 161900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20230904 | 161800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20230904 | 161700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20230904 | 161600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20230904 | 161500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20230904 | 161400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20230904 | 161300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20230904 | 161200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20230904 | 161100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20230904 | 161000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20230904 | 160900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20230904 | 160800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20230904 | 160700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20230904 | 160600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20230904 | 160500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20230904 | 160400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20230904 | 160300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20230904 | 160200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20230904 | 160100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20230904 | 160000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20230904 | 155900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20230904 | 155800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20230904 | 155700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20230904 | 155600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20230904 | 155500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20230904 | 155400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20230904 | 155300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20230904 | 155200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 213 | 20230904 | 155100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20230904 | 155000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20230904 | 154900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20230904 | 154800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20230904 | 154700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20230904 | 154600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20230904 | 154500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20230904 | 154400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20230904 | 154300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20230904 | 154200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20230904 | 154100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20230904 | 154000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20230904 | 153900 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20230904 | 153800 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20230904 | 153700 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20230904 | 153600 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20230904 | 153500 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20230904 | 153400 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20230904 | 153300 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20230904 | 153200 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20230904 | 153100 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20230904 | 153000 | 18098700400 | 28700 | 28700 | 28700 | 28700 | 19059 |
| 235 | 20230904 | 152900 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 236 | 20230904 | 152800 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 237 | 20230904 | 152700 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 238 | 20230904 | 152600 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 239 | 20230904 | 152500 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 240 | 20230904 | 152400 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 241 | 20230904 | 152300 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 242 | 20230904 | 152200 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 243 | 20230904 | 152100 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 244 | 20230904 | 152000 | 17551707100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 245 | 20230904 | 151900 | 17551707100 | 28600 | 28550 | 28650 | 28500 | 8157 |
| 246 | 20230904 | 151800 | 17318595950 | 28550 | 28550 | 28600 | 28450 | 3651 |
| 247 | 20230904 | 151700 | 17214489550 | 28600 | 28450 | 28650 | 28450 | 8903 |
| 248 | 20230904 | 151600 | 16960355100 | 28450 | 28450 | 28500 | 28450 | 1207 |
| 249 | 20230904 | 151500 | 16925976350 | 28450 | 28450 | 28500 | 28400 | 1419 |
| 250 | 20230904 | 151400 | 16885571650 | 28450 | 28400 | 28500 | 28400 | 2519 |
| 251 | 20230904 | 151300 | 16813915150 | 28450 | 28250 | 28450 | 28200 | 5898 |
| 252 | 20230904 | 151200 | 16646815650 | 28200 | 28200 | 28250 | 28200 | 1382 |
| 253 | 20230904 | 151100 | 16607824250 | 28250 | 28250 | 28300 | 28200 | 422 |
| 254 | 20230904 | 151000 | 16595903300 | 28250 | 28250 | 28300 | 28250 | 583 |
| 255 | 20230904 | 150900 | 16579432900 | 28250 | 28200 | 28300 | 28200 | 1030 |
| 256 | 20230904 | 150800 | 16550325450 | 28250 | 28250 | 28250 | 28250 | 196 |
| 257 | 20230904 | 150700 | 16544788450 | 28250 | 28200 | 28300 | 28200 | 417 |
| 258 | 20230904 | 150600 | 16533005150 | 28300 | 28250 | 28300 | 28250 | 2274 |
| 259 | 20230904 | 150500 | 16468719800 | 28250 | 28250 | 28300 | 28250 | 80 |
| 260 | 20230904 | 150400 | 16466459500 | 28300 | 28250 | 28300 | 28250 | 362 |
| 261 | 20230904 | 150300 | 16456227350 | 28250 | 28250 | 28350 | 28200 | 1791 |
| 262 | 20230904 | 150200 | 16405543150 | 28250 | 28300 | 28300 | 28200 | 2328 |
| 263 | 20230904 | 150100 | 16339764400 | 28350 | 28300 | 28350 | 28300 | 795 |
| 264 | 20230904 | 150000 | 16317263800 | 28300 | 28300 | 28350 | 28300 | 781 |
| 265 | 20230904 | 145900 | 16295159300 | 28300 | 28350 | 28400 | 28300 | 2201 |
| 266 | 20230904 | 145800 | 16232804750 | 28350 | 28350 | 28350 | 28300 | 1270 |
| 267 | 20230904 | 145700 | 16196801700 | 28350 | 28350 | 28350 | 28300 | 1002 |
| 268 | 20230904 | 145600 | 16168418000 | 28300 | 28350 | 28350 | 28300 | 1653 |
| 269 | 20230904 | 145500 | 16121575150 | 28300 | 28300 | 28350 | 28250 | 984 |
| 270 | 20230904 | 145400 | 16093742800 | 28300 | 28300 | 28300 | 28250 | 1545 |
| 271 | 20230904 | 145300 | 16050025150 | 28250 | 28250 | 28300 | 28250 | 952 |
| 272 | 20230904 | 145200 | 16023123100 | 28250 | 28300 | 28350 | 28250 | 1526 |
| 273 | 20230904 | 145100 | 15979950300 | 28300 | 28250 | 28300 | 28250 | 450 |
| 274 | 20230904 | 145000 | 15967221750 | 28250 | 28250 | 28300 | 28250 | 1277 |
| 275 | 20230904 | 144900 | 15931086100 | 28300 | 28200 | 28300 | 28200 | 622 |
| 276 | 20230904 | 144800 | 15913512750 | 28250 | 28200 | 28250 | 28200 | 322 |
| 277 | 20230904 | 144700 | 15904427300 | 28250 | 28300 | 28350 | 28200 | 1100 |
| 278 | 20230904 | 144600 | 15873300700 | 28250 | 28250 | 28300 | 28200 | 799 |
| 279 | 20230904 | 144500 | 15850717350 | 28250 | 28250 | 28250 | 28200 | 821 |
| 280 | 20230904 | 144400 | 15827531100 | 28250 | 28250 | 28250 | 28200 | 751 |
| 281 | 20230904 | 144300 | 15806321300 | 28200 | 28250 | 28250 | 28200 | 1096 |
| 282 | 20230904 | 144200 | 15775359950 | 28250 | 28300 | 28300 | 28250 | 2217 |
| 283 | 20230904 | 144100 | 15712728400 | 28250 | 28300 | 28300 | 28250 | 412 |
| 284 | 20230904 | 144000 | 15701079850 | 28350 | 28350 | 28350 | 28300 | 1814 |
| 285 | 20230904 | 143900 | 15649703750 | 28350 | 28350 | 28400 | 28350 | 1074 |
| 286 | 20230904 | 143800 | 15619238650 | 28350 | 28300 | 28350 | 28300 | 1433 |
| 287 | 20230904 | 143700 | 15578632600 | 28300 | 28300 | 28300 | 28250 | 559 |
| 288 | 20230904 | 143600 | 15562813200 | 28250 | 28350 | 28350 | 28250 | 1984 |
| 289 | 20230904 | 143500 | 15506730600 | 28300 | 28350 | 28400 | 28300 | 2498 |
| 290 | 20230904 | 143400 | 15435945450 | 28350 | 28350 | 28350 | 28300 | 1031 |
| 291 | 20230904 | 143300 | 15406737600 | 28350 | 28200 | 28350 | 28150 | 3215 |
| 292 | 20230904 | 143200 | 15315860650 | 28250 | 28150 | 28250 | 28150 | 119 |
| 293 | 20230904 | 143100 | 15312509100 | 28150 | 28150 | 28200 | 28150 | 3119 |
| 294 | 20230904 | 143000 | 15224584750 | 28150 | 28100 | 28200 | 28100 | 569 |
| 295 | 20230904 | 142900 | 15208560800 | 28150 | 28100 | 28150 | 28100 | 611 |
| 296 | 20230904 | 142800 | 15191361650 | 28100 | 28100 | 28100 | 28100 | 20 |
| 297 | 20230904 | 142700 | 15190799650 | 28100 | 28100 | 28100 | 28100 | 1 |
| 298 | 20230904 | 142600 | 15190771550 | 28150 | 28100 | 28150 | 28100 | 295 |
| 299 | 20230904 | 142500 | 15182475800 | 28100 | 28150 | 28150 | 28100 | 774 |
| 300 | 20230904 | 142400 | 15160691200 | 28150 | 28150 | 28150 | 28150 | 33 |
| 301 | 20230904 | 142300 | 15159762250 | 28150 | 28150 | 28200 | 28100 | 160 |
| 302 | 20230904 | 142200 | 15155260450 | 28150 | 28150 | 28150 | 28150 | 651 |
| 303 | 20230904 | 142100 | 15136934800 | 28150 | 28150 | 28200 | 28150 | 314 |
| 304 | 20230904 | 142000 | 15128090700 | 28150 | 28150 | 28200 | 28150 | 328 |
| 305 | 20230904 | 141900 | 15118854650 | 28150 | 28150 | 28150 | 28150 | 46 |
| 306 | 20230904 | 141800 | 15117559750 | 28200 | 28100 | 28200 | 28100 | 787 |
| 307 | 20230904 | 141700 | 15095401900 | 28100 | 28050 | 28100 | 28050 | 974 |
| 308 | 20230904 | 141600 | 15068033750 | 28050 | 28050 | 28100 | 28050 | 255 |
| 309 | 20230904 | 141500 | 15060880250 | 28050 | 28100 | 28100 | 28050 | 202 |
| 310 | 20230904 | 141400 | 15055207600 | 28100 | 28100 | 28100 | 28050 | 186 |
| 311 | 20230904 | 141300 | 15049984000 | 28050 | 28100 | 28100 | 28050 | 403 |
| 312 | 20230904 | 141200 | 15038679800 | 28100 | 28100 | 28100 | 28050 | 120 |
| 313 | 20230904 | 141100 | 15035313500 | 28100 | 28050 | 28100 | 28000 | 719 |
| 314 | 20230904 | 141000 | 15015162050 | 28050 | 28050 | 28050 | 28050 | 947 |
| 315 | 20230904 | 140900 | 14988598700 | 28050 | 28150 | 28150 | 28050 | 840 |
| 316 | 20230904 | 140800 | 14965000700 | 28100 | 28150 | 28150 | 28100 | 636 |
| 317 | 20230904 | 140700 | 14947099300 | 28150 | 28150 | 28200 | 28150 | 172 |
| 318 | 20230904 | 140600 | 14942255200 | 28150 | 28150 | 28200 | 28150 | 93 |
| 319 | 20230904 | 140500 | 14939635700 | 28150 | 28150 | 28150 | 28150 | 67 |
| 320 | 20230904 | 140400 | 14937749650 | 28150 | 28150 | 28150 | 28150 | 900 |
| 321 | 20230904 | 140300 | 14912414650 | 28150 | 28200 | 28200 | 28150 | 854 |
| 322 | 20230904 | 140200 | 14888341750 | 28200 | 28200 | 28200 | 28150 | 540 |
| 323 | 20230904 | 140100 | 14873120400 | 28200 | 28250 | 28250 | 28200 | 1004 |
| 324 | 20230904 | 140000 | 14844762750 | 28250 | 28300 | 28350 | 28250 | 1637 |
| 325 | 20230904 | 135900 | 14798464800 | 28300 | 28250 | 28300 | 28250 | 1345 |
| 326 | 20230904 | 135800 | 14760402150 | 28300 | 28250 | 28300 | 28200 | 1416 |
| 327 | 20230904 | 135700 | 14720344450 | 28250 | 28100 | 28250 | 28100 | 2632 |
| 328 | 20230904 | 135600 | 14646038500 | 28150 | 28150 | 28150 | 28050 | 1683 |
| 329 | 20230904 | 135500 | 14598665850 | 28050 | 28000 | 28050 | 27950 | 2120 |
| 330 | 20230904 | 135400 | 14539283200 | 28000 | 28050 | 28050 | 28000 | 108 |
| 331 | 20230904 | 135300 | 14536258900 | 28050 | 28050 | 28150 | 28050 | 1242 |
| 332 | 20230904 | 135200 | 14501420700 | 28050 | 28150 | 28150 | 28050 | 1214 |
| 333 | 20230904 | 135100 | 14467290100 | 28150 | 28100 | 28200 | 28100 | 913 |
| 334 | 20230904 | 135000 | 14441591700 | 28100 | 28200 | 28200 | 28100 | 261 |
| 335 | 20230904 | 134900 | 14434245500 | 28150 | 28200 | 28250 | 28150 | 1535 |
| 336 | 20230904 | 134800 | 14390977850 | 28200 | 28150 | 28200 | 28150 | 3649 |
| 337 | 20230904 | 134700 | 14288133800 | 28150 | 28150 | 28200 | 28100 | 762 |
| 338 | 20230904 | 134600 | 14266683550 | 28150 | 28200 | 28200 | 28100 | 1522 |
| 339 | 20230904 | 134500 | 14223866150 | 28150 | 28050 | 28200 | 28050 | 1785 |
| 340 | 20230904 | 134400 | 14173686000 | 28100 | 28050 | 28100 | 28050 | 717 |
| 341 | 20230904 | 134300 | 14153567750 | 28000 | 28000 | 28000 | 28000 | 50 |
| 342 | 20230904 | 134200 | 14152167750 | 28000 | 28050 | 28050 | 28000 | 414 |
| 343 | 20230904 | 134100 | 14140563600 | 28050 | 28050 | 28050 | 27950 | 777 |
| 344 | 20230904 | 134000 | 14118769600 | 28050 | 28050 | 28050 | 28050 | 1 |
| 345 | 20230904 | 133900 | 14118741550 | 27900 | 27950 | 28050 | 27900 | 1786 |
| 346 | 20230904 | 133800 | 14068779400 | 27900 | 27900 | 27900 | 27900 | 778 |
| 347 | 20230904 | 133700 | 14047073200 | 27850 | 27900 | 27900 | 27850 | 522 |
| 348 | 20230904 | 133600 | 14032509750 | 27950 | 27900 | 27950 | 27900 | 438 |
| 349 | 20230904 | 133500 | 14020273300 | 27900 | 27850 | 27900 | 27850 | 770 |
| 350 | 20230904 | 133400 | 13998801250 | 27850 | 27850 | 27850 | 27850 | 120 |
| 351 | 20230904 | 133300 | 13995459250 | 27850 | 27850 | 27850 | 27850 | 47 |
| 352 | 20230904 | 133200 | 13994150300 | 27850 | 27950 | 27950 | 27850 | 82 |
| 353 | 20230904 | 133100 | 13991866350 | 27950 | 27900 | 27950 | 27800 | 23 |
| 354 | 20230904 | 133000 | 13991225350 | 27900 | 27800 | 27900 | 27800 | 1611 |
| 355 | 20230904 | 132900 | 13946337550 | 27800 | 27800 | 27850 | 27800 | 638 |
| 356 | 20230904 | 132800 | 13928596050 | 27800 | 27800 | 27850 | 27800 | 45 |
| 357 | 20230904 | 132700 | 13927345000 | 27850 | 27850 | 27850 | 27800 | 47 |
| 358 | 20230904 | 132600 | 13926036200 | 27850 | 27850 | 27850 | 27800 | 614 |
| 359 | 20230904 | 132500 | 13908936350 | 27850 | 27850 | 27850 | 27800 | 1714 |
| 360 | 20230904 | 132400 | 13861283750 | 27850 | 27850 | 27850 | 27800 | 246 |
| 361 | 20230904 | 132300 | 13854433100 | 27850 | 27850 | 27850 | 27800 | 975 |
| 362 | 20230904 | 132200 | 13827282200 | 27850 | 27850 | 27850 | 27850 | 31 |
| 363 | 20230904 | 132100 | 13826418850 | 27850 | 27900 | 27900 | 27850 | 175 |
| 364 | 20230904 | 132000 | 13821544300 | 27950 | 27850 | 27950 | 27800 | 2188 |
| 365 | 20230904 | 131900 | 13760448100 | 27950 | 27850 | 27950 | 27800 | 776 |
| 366 | 20230904 | 131800 | 13738862500 | 27850 | 27900 | 27900 | 27850 | 196 |
| 367 | 20230904 | 131700 | 13733403450 | 27850 | 27850 | 27850 | 27800 | 2956 |
| 368 | 20230904 | 131600 | 13651090050 | 27850 | 27850 | 27850 | 27800 | 149 |
| 369 | 20230904 | 131500 | 13646941250 | 27850 | 27900 | 27950 | 27850 | 6449 |
| 370 | 20230904 | 131400 | 13467144250 | 27900 | 27950 | 27950 | 27900 | 145 |
| 371 | 20230904 | 131300 | 13463096750 | 27950 | 27950 | 27950 | 27950 | 711 |
| 372 | 20230904 | 131200 | 13443224300 | 27950 | 27900 | 27950 | 27900 | 576 |
| 373 | 20230904 | 131100 | 13427145100 | 27950 | 27950 | 28000 | 27900 | 5013 |
| 374 | 20230904 | 131000 | 13286811200 | 27950 | 27950 | 28000 | 27950 | 260 |
| 375 | 20230904 | 130900 | 13279544150 | 28000 | 27950 | 28000 | 27950 | 276 |
| 376 | 20230904 | 130800 | 13271826450 | 27950 | 27950 | 28000 | 27950 | 563 |
| 377 | 20230904 | 130700 | 13256085600 | 27950 | 27950 | 28000 | 27950 | 365 |
| 378 | 20230904 | 130600 | 13245883750 | 27950 | 28000 | 28000 | 27950 | 474 |
| 379 | 20230904 | 130500 | 13232632150 | 28000 | 28000 | 28000 | 27950 | 1246 |
| 380 | 20230904 | 130400 | 13197744200 | 28000 | 28000 | 28000 | 28000 | 26 |
| 381 | 20230904 | 130300 | 13197016200 | 28000 | 27950 | 28000 | 27950 | 236 |
| 382 | 20230904 | 130200 | 13190414350 | 27950 | 27950 | 27950 | 27950 | 30 |
| 383 | 20230904 | 130100 | 13189575850 | 28000 | 28000 | 28000 | 28000 | 759 |
| 384 | 20230904 | 130000 | 13168323850 | 28000 | 28000 | 28050 | 28000 | 33 |
| 385 | 20230904 | 125900 | 13167399250 | 28050 | 28050 | 28050 | 28050 | 83 |
| 386 | 20230904 | 125800 | 13165071100 | 28050 | 28050 | 28100 | 28000 | 233 |
| 387 | 20230904 | 125700 | 13158534750 | 28100 | 28000 | 28100 | 28000 | 253 |
| 388 | 20230904 | 125600 | 13151437550 | 28000 | 27950 | 28100 | 27950 | 2848 |
| 389 | 20230904 | 125500 | 13071592450 | 28000 | 27950 | 28000 | 27950 | 233 |
| 390 | 20230904 | 125400 | 13065078850 | 27950 | 27950 | 28000 | 27950 | 108 |
| 391 | 20230904 | 125300 | 13062060150 | 27950 | 27950 | 28000 | 27950 | 250 |
| 392 | 20230904 | 125200 | 13055071650 | 27950 | 27950 | 27950 | 27950 | 74 |
| 393 | 20230904 | 125100 | 13053003350 | 27950 | 27950 | 28000 | 27900 | 21 |
| 394 | 20230904 | 125000 | 13052416800 | 27950 | 27950 | 28000 | 27900 | 160 |
| 395 | 20230904 | 124900 | 13047947000 | 27950 | 27950 | 28000 | 27950 | 789 |
| 396 | 20230904 | 124800 | 13025894400 | 27950 | 28000 | 28000 | 27950 | 740 |
| 397 | 20230904 | 124700 | 13005206950 | 28000 | 28000 | 28000 | 28000 | 138 |
| 398 | 20230904 | 124600 | 13001342950 | 28000 | 27950 | 28000 | 27950 | 173 |
| 399 | 20230904 | 124500 | 12996503800 | 28000 | 28000 | 28000 | 27950 | 461 |
| 400 | 20230904 | 124400 | 12983611400 | 28000 | 28000 | 28000 | 28000 | 567 |
| 401 | 20230904 | 124300 | 12967735400 | 27950 | 27950 | 28000 | 27950 | 385 |
| 402 | 20230904 | 124200 | 12956969650 | 28000 | 27900 | 28000 | 27900 | 339 |
| 403 | 20230904 | 124100 | 12947494150 | 27950 | 27950 | 27950 | 27950 | 873 |
| 404 | 20230904 | 124000 | 12923093800 | 27950 | 27900 | 27950 | 27900 | 418 |
| 405 | 20230904 | 123900 | 12911421100 | 27950 | 27900 | 27950 | 27900 | 245 |
| 406 | 20230904 | 123800 | 12904584600 | 27950 | 27900 | 27950 | 27900 | 40 |
| 407 | 20230904 | 123700 | 12903467150 | 27900 | 27900 | 27950 | 27900 | 436 |
| 408 | 20230904 | 123600 | 12891292750 | 27900 | 27850 | 27900 | 27850 | 414 |
| 409 | 20230904 | 123500 | 12879747150 | 27850 | 27850 | 27850 | 27850 | 207 |
| 410 | 20230904 | 123400 | 12873982200 | 27900 | 27850 | 27900 | 27850 | 63 |
| 411 | 20230904 | 123300 | 12872227450 | 27850 | 27850 | 27950 | 27850 | 234 |
| 412 | 20230904 | 123200 | 12865705100 | 27900 | 27850 | 27900 | 27850 | 54 |
| 413 | 20230904 | 123100 | 12864199050 | 27950 | 27900 | 27950 | 27850 | 339 |
| 414 | 20230904 | 123000 | 12854747550 | 27850 | 27850 | 28000 | 27850 | 214 |
| 415 | 20230904 | 122900 | 12848778100 | 28000 | 27850 | 28050 | 27850 | 1004 |
| 416 | 20230904 | 122800 | 12820717750 | 27900 | 27850 | 27900 | 27850 | 526 |
| 417 | 20230904 | 122700 | 12806068150 | 27850 | 27850 | 27850 | 27850 | 1080 |
| 418 | 20230904 | 122600 | 12775990150 | 27850 | 27900 | 27950 | 27850 | 600 |
| 419 | 20230904 | 122500 | 12759250350 | 27900 | 27900 | 27900 | 27900 | 206 |
| 420 | 20230904 | 122400 | 12753502950 | 27900 | 27900 | 27900 | 27850 | 444 |
| 421 | 20230904 | 122300 | 12741115500 | 27900 | 27950 | 27950 | 27900 | 75 |
| 422 | 20230904 | 122200 | 12739019300 | 27950 | 28050 | 28050 | 27950 | 58 |
| 423 | 20230904 | 122100 | 12737397350 | 27950 | 27950 | 27950 | 27950 | 176 |
| 424 | 20230904 | 122000 | 12732478150 | 27900 | 27900 | 27900 | 27900 | 5 |
| 425 | 20230904 | 121900 | 12732338650 | 27900 | 27900 | 27900 | 27900 | 593 |
| 426 | 20230904 | 121800 | 12715793950 | 27900 | 27950 | 27950 | 27900 | 169 |
| 427 | 20230904 | 121700 | 12711075900 | 27950 | 27900 | 28050 | 27900 | 924 |
| 428 | 20230904 | 121600 | 12685222050 | 27900 | 27800 | 27900 | 27800 | 420 |
| 429 | 20230904 | 121500 | 12673529500 | 27800 | 27850 | 27850 | 27800 | 112 |
| 430 | 20230904 | 121400 | 12670415750 | 27800 | 27850 | 27900 | 27800 | 1391 |
| 431 | 20230904 | 121300 | 12631698200 | 27850 | 27850 | 27900 | 27800 | 594 |
| 432 | 20230904 | 121200 | 12615131000 | 27850 | 27900 | 27900 | 27850 | 576 |
| 433 | 20230904 | 121100 | 12599089050 | 27850 | 27900 | 27900 | 27850 | 75 |
| 434 | 20230904 | 121000 | 12596999300 | 27900 | 27900 | 27900 | 27850 | 140 |
| 435 | 20230904 | 120900 | 12593100150 | 27900 | 27850 | 27900 | 27850 | 292 |
| 436 | 20230904 | 120800 | 12584966050 | 27850 | 27850 | 27850 | 27850 | 382 |
| 437 | 20230904 | 120700 | 12574327350 | 27850 | 27850 | 27900 | 27850 | 70 |
| 438 | 20230904 | 120600 | 12572375950 | 27850 | 27850 | 27850 | 27800 | 236 |
| 439 | 20230904 | 120500 | 12565805150 | 27850 | 27800 | 27850 | 27800 | 580 |
| 440 | 20230904 | 120400 | 12549658150 | 27800 | 27850 | 27850 | 27800 | 1063 |
| 441 | 20230904 | 120300 | 12520105450 | 27900 | 27900 | 27950 | 27900 | 1012 |
| 442 | 20230904 | 120200 | 12491870550 | 27900 | 27800 | 27900 | 27800 | 492 |
| 443 | 20230904 | 120100 | 12478191750 | 27800 | 27800 | 27800 | 27800 | 193 |
| 444 | 20230904 | 120000 | 12472826350 | 27800 | 27900 | 27900 | 27800 | 1980 |
| 445 | 20230904 | 115900 | 12417717850 | 27900 | 27950 | 27950 | 27900 | 542 |
| 446 | 20230904 | 115800 | 12402595300 | 27950 | 27900 | 28000 | 27900 | 132 |
| 447 | 20230904 | 115700 | 12398904900 | 27900 | 27950 | 28000 | 27850 | 1995 |
| 448 | 20230904 | 115600 | 12343184800 | 27900 | 27950 | 27950 | 27900 | 129 |
| 449 | 20230904 | 115500 | 12339585100 | 27950 | 27950 | 27950 | 27900 | 940 |
| 450 | 20230904 | 115400 | 12313354000 | 27900 | 27950 | 27950 | 27900 | 623 |
| 451 | 20230904 | 115300 | 12295972100 | 27950 | 27950 | 28000 | 27900 | 214 |
| 452 | 20230904 | 115200 | 12289995950 | 27950 | 28000 | 28000 | 27950 | 701 |
| 453 | 20230904 | 115100 | 12270388250 | 28000 | 28000 | 28000 | 28000 | 36 |
| 454 | 20230904 | 115000 | 12269380250 | 28000 | 28050 | 28050 | 28000 | 250 |
| 455 | 20230904 | 114900 | 12262374300 | 28050 | 27900 | 28050 | 27900 | 1089 |
| 456 | 20230904 | 114800 | 12231906300 | 27900 | 27900 | 27950 | 27900 | 1491 |
| 457 | 20230904 | 114700 | 12190303900 | 27950 | 27900 | 27950 | 27900 | 1313 |
| 458 | 20230904 | 114600 | 12153654950 | 27900 | 27900 | 27950 | 27900 | 1178 |
| 459 | 20230904 | 114500 | 12120787550 | 27900 | 27950 | 28000 | 27900 | 130 |
| 460 | 20230904 | 114400 | 12117153850 | 27950 | 27950 | 28000 | 27950 | 129 |
| 461 | 20230904 | 114300 | 12113548000 | 27950 | 27900 | 27950 | 27900 | 741 |
| 462 | 20230904 | 114200 | 12092841800 | 27900 | 27900 | 27950 | 27900 | 219 |
| 463 | 20230904 | 114100 | 12086731400 | 27950 | 27900 | 27950 | 27900 | 400 |
| 464 | 20230904 | 114000 | 12075571100 | 27900 | 27900 | 27950 | 27900 | 376 |
| 465 | 20230904 | 113900 | 12065080100 | 27900 | 27900 | 27950 | 27900 | 698 |
| 466 | 20230904 | 113800 | 12045605400 | 27900 | 27950 | 28000 | 27900 | 236 |
| 467 | 20230904 | 113700 | 12039013400 | 27950 | 27950 | 27950 | 27950 | 31 |
| 468 | 20230904 | 113600 | 12038146950 | 27900 | 28000 | 28000 | 27900 | 45 |
| 469 | 20230904 | 113500 | 12036889050 | 28000 | 28000 | 28000 | 27950 | 146 |
| 470 | 20230904 | 113400 | 12032801450 | 28000 | 28000 | 28050 | 27950 | 1849 |
| 471 | 20230904 | 113300 | 11981028300 | 28000 | 28000 | 28050 | 27900 | 531 |
| 472 | 20230904 | 113200 | 11966156550 | 27950 | 27950 | 27950 | 27850 | 254 |
| 473 | 20230904 | 113100 | 11959058250 | 27850 | 27850 | 27950 | 27850 | 186 |
| 474 | 20230904 | 113000 | 11953872200 | 27950 | 27850 | 27950 | 27850 | 1298 |
| 475 | 20230904 | 112900 | 11917673700 | 27850 | 27800 | 27900 | 27800 | 592 |
| 476 | 20230904 | 112800 | 11901190050 | 27850 | 27850 | 27850 | 27800 | 1809 |
| 477 | 20230904 | 112700 | 11850868150 | 27900 | 27850 | 27900 | 27850 | 64 |
| 478 | 20230904 | 112600 | 11849085400 | 27850 | 27850 | 27900 | 27850 | 835 |
| 479 | 20230904 | 112500 | 11825817250 | 27850 | 27900 | 27900 | 27850 | 100 |
| 480 | 20230904 | 112400 | 11823031950 | 27850 | 27850 | 27850 | 27850 | 113 |
| 481 | 20230904 | 112300 | 11819884900 | 27850 | 27800 | 27900 | 27800 | 297 |
| 482 | 20230904 | 112200 | 11811626200 | 27800 | 27850 | 27850 | 27800 | 533 |
| 483 | 20230904 | 112100 | 11796807150 | 27850 | 27850 | 27900 | 27850 | 793 |
| 484 | 20230904 | 112000 | 11774711050 | 27900 | 27900 | 27900 | 27850 | 199 |
| 485 | 20230904 | 111900 | 11769163000 | 27850 | 27850 | 27900 | 27800 | 644 |
| 486 | 20230904 | 111800 | 11751238300 | 27900 | 27850 | 27900 | 27850 | 1006 |
| 487 | 20230904 | 111700 | 11723220850 | 27850 | 27900 | 27950 | 27850 | 1749 |
| 488 | 20230904 | 111600 | 11674424300 | 27950 | 27950 | 27950 | 27900 | 204 |
| 489 | 20230904 | 111500 | 11668730250 | 27950 | 28050 | 28050 | 27900 | 950 |
| 490 | 20230904 | 111400 | 11642181450 | 28050 | 27950 | 28050 | 27950 | 201 |
| 491 | 20230904 | 111300 | 11636562800 | 28000 | 28000 | 28000 | 28000 | 31 |
| 492 | 20230904 | 111200 | 11635694800 | 28000 | 28000 | 28000 | 28000 | 160 |
| 493 | 20230904 | 111100 | 11631214800 | 28000 | 27950 | 28000 | 27950 | 1030 |
| 494 | 20230904 | 111000 | 11602413350 | 27950 | 28000 | 28050 | 27950 | 175 |
| 495 | 20230904 | 110900 | 11597519450 | 28000 | 28100 | 28100 | 27950 | 1103 |
| 496 | 20230904 | 110800 | 11566600450 | 28100 | 28100 | 28150 | 28050 | 327 |
| 497 | 20230904 | 110700 | 11557414700 | 28100 | 28100 | 28150 | 28100 | 245 |
| 498 | 20230904 | 110600 | 11550530050 | 28150 | 28100 | 28150 | 28100 | 148 |
| 499 | 20230904 | 110500 | 11546370950 | 28050 | 28200 | 28200 | 28050 | 764 |
| 500 | 20230904 | 110400 | 11524850750 | 28200 | 28200 | 28250 | 28200 | 563 |
| 501 | 20230904 | 110300 | 11508973350 | 28200 | 28100 | 28250 | 28100 | 271 |
| 502 | 20230904 | 110200 | 11501330200 | 28250 | 28300 | 28300 | 28100 | 1183 |
| 503 | 20230904 | 110100 | 11467945750 | 28300 | 28150 | 28350 | 28100 | 5716 |
| 504 | 20230904 | 110000 | 11306528550 | 28100 | 28050 | 28150 | 28050 | 469 |
| 505 | 20230904 | 105900 | 11293351000 | 28050 | 28150 | 28150 | 28050 | 665 |
| 506 | 20230904 | 105800 | 11274656700 | 28150 | 28150 | 28150 | 28100 | 227 |
| 507 | 20230904 | 105700 | 11268266700 | 28100 | 28150 | 28150 | 28100 | 979 |
| 508 | 20230904 | 105600 | 11240729600 | 28150 | 28150 | 28150 | 28150 | 285 |
| 509 | 20230904 | 105500 | 11232706850 | 28200 | 28100 | 28250 | 28100 | 2722 |
| 510 | 20230904 | 105400 | 11156032500 | 28100 | 28100 | 28100 | 28050 | 472 |
| 511 | 20230904 | 105300 | 11142776100 | 28100 | 28100 | 28100 | 28050 | 1954 |
| 512 | 20230904 | 105200 | 11087911250 | 28050 | 28050 | 28100 | 28050 | 221 |
| 513 | 20230904 | 105100 | 11081701350 | 28100 | 28000 | 28200 | 28000 | 5211 |
| 514 | 20230904 | 105000 | 10935044900 | 28000 | 27950 | 28000 | 27900 | 936 |
| 515 | 20230904 | 104900 | 10908886850 | 27900 | 27950 | 27950 | 27900 | 272 |
| 516 | 20230904 | 104800 | 10901290250 | 27950 | 27950 | 28000 | 27950 | 358 |
| 517 | 20230904 | 104700 | 10891268700 | 28000 | 28000 | 28000 | 27950 | 556 |
| 518 | 20230904 | 104600 | 10875720450 | 28050 | 28050 | 28050 | 28000 | 390 |
| 519 | 20230904 | 104500 | 10864781250 | 27950 | 27950 | 27950 | 27900 | 1166 |
| 520 | 20230904 | 104400 | 10832191600 | 27950 | 28050 | 28050 | 27950 | 419 |
| 521 | 20230904 | 104300 | 10820460850 | 28000 | 28050 | 28100 | 28000 | 1641 |
| 522 | 20230904 | 104200 | 10774392900 | 28000 | 27900 | 28000 | 27900 | 2542 |
| 523 | 20230904 | 104100 | 10703272500 | 27950 | 27800 | 27950 | 27750 | 2281 |
| 524 | 20230904 | 104000 | 10639719250 | 27800 | 27750 | 27850 | 27700 | 1377 |
| 525 | 20230904 | 103900 | 10601457300 | 27700 | 27800 | 27850 | 27650 | 2761 |
| 526 | 20230904 | 103800 | 10524926900 | 27800 | 27850 | 27850 | 27800 | 1006 |
| 527 | 20230904 | 103700 | 10496932000 | 27900 | 27850 | 27900 | 27850 | 1456 |
| 528 | 20230904 | 103600 | 10456382100 | 27850 | 27900 | 27950 | 27850 | 100 |
| 529 | 20230904 | 103500 | 10453592400 | 27900 | 27950 | 27950 | 27900 | 125 |
| 530 | 20230904 | 103400 | 10450101950 | 27950 | 27850 | 27950 | 27750 | 1007 |
| 531 | 20230904 | 103300 | 10422014900 | 27850 | 27750 | 27850 | 27750 | 1185 |
| 532 | 20230904 | 103200 | 10389057250 | 27650 | 27900 | 27900 | 27650 | 17544 |
| 533 | 20230904 | 103100 | 9902124700 | 27850 | 27850 | 27900 | 27850 | 1006 |
| 534 | 20230904 | 103000 | 9874087350 | 27850 | 27900 | 28000 | 27850 | 1817 |
| 535 | 20230904 | 102900 | 9823403500 | 27950 | 27900 | 27950 | 27900 | 435 |
| 536 | 20230904 | 102800 | 9811261600 | 27900 | 27850 | 27900 | 27850 | 1478 |
| 537 | 20230904 | 102700 | 9770039350 | 27900 | 27950 | 27950 | 27900 | 563 |
| 538 | 20230904 | 102600 | 9754327350 | 27900 | 27950 | 27950 | 27900 | 241 |
| 539 | 20230904 | 102500 | 9747602000 | 28000 | 28000 | 28000 | 27900 | 234 |
| 540 | 20230904 | 102400 | 9741061550 | 27950 | 28000 | 28000 | 27900 | 279 |
| 541 | 20230904 | 102300 | 9733260550 | 27900 | 27850 | 28050 | 27850 | 1057 |
| 542 | 20230904 | 102200 | 9703775850 | 27900 | 27900 | 28050 | 27850 | 2156 |
| 543 | 20230904 | 102100 | 9643638900 | 27900 | 28050 | 28050 | 27900 | 1288 |
| 544 | 20230904 | 102000 | 9607672300 | 28050 | 28050 | 28050 | 27900 | 2094 |
| 545 | 20230904 | 101900 | 9549130900 | 28000 | 28000 | 28100 | 28000 | 397 |
| 546 | 20230904 | 101800 | 9538000550 | 28050 | 28050 | 28050 | 28000 | 457 |
| 547 | 20230904 | 101700 | 9525188450 | 28050 | 28050 | 28100 | 28050 | 411 |
| 548 | 20230904 | 101600 | 9513650400 | 28050 | 28000 | 28050 | 27950 | 641 |
| 549 | 20230904 | 101500 | 9495676000 | 27950 | 28050 | 28100 | 27950 | 650 |
| 550 | 20230904 | 101400 | 9477485200 | 28000 | 27900 | 28000 | 27900 | 1640 |
| 551 | 20230904 | 101300 | 9431672700 | 27900 | 27950 | 27950 | 27900 | 613 |
| 552 | 20230904 | 101200 | 9414562250 | 27950 | 27950 | 28000 | 27950 | 440 |
| 553 | 20230904 | 101100 | 9402263900 | 28050 | 27850 | 28050 | 27850 | 3959 |
| 554 | 20230904 | 101000 | 9291774600 | 27850 | 27900 | 27900 | 27850 | 1757 |
| 555 | 20230904 | 100900 | 9242828600 | 27900 | 27950 | 27950 | 27850 | 853 |
| 556 | 20230904 | 100800 | 9219049950 | 27850 | 27950 | 27950 | 27850 | 1412 |
| 557 | 20230904 | 100700 | 9179721300 | 27950 | 28050 | 28050 | 27850 | 3580 |
| 558 | 20230904 | 100600 | 9079828600 | 28050 | 27950 | 28100 | 27900 | 2340 |
| 559 | 20230904 | 100500 | 9014348300 | 27950 | 28050 | 28050 | 27900 | 1878 |
| 560 | 20230904 | 100400 | 8961828000 | 28150 | 28000 | 28150 | 27900 | 2909 |
| 561 | 20230904 | 100300 | 8880457800 | 27950 | 28050 | 28050 | 27900 | 2742 |
| 562 | 20230904 | 100200 | 8803844700 | 28000 | 28000 | 28150 | 27950 | 2430 |
| 563 | 20230904 | 100100 | 8735841100 | 28000 | 28050 | 28150 | 27950 | 3005 |
| 564 | 20230904 | 100000 | 8651713800 | 28100 | 28100 | 28100 | 28000 | 658 |
| 565 | 20230904 | 095900 | 8633270800 | 28000 | 28100 | 28200 | 28000 | 2586 |
| 566 | 20230904 | 095800 | 8560687000 | 28100 | 28150 | 28200 | 28100 | 593 |
| 567 | 20230904 | 095700 | 8544014850 | 28150 | 28150 | 28150 | 28100 | 262 |
| 568 | 20230904 | 095600 | 8536640050 | 28200 | 28100 | 28200 | 28100 | 540 |
| 569 | 20230904 | 095500 | 8521462550 | 28250 | 28200 | 28250 | 28100 | 2246 |
| 570 | 20230904 | 095400 | 8458299700 | 28200 | 28250 | 28250 | 28200 | 380 |
| 571 | 20230904 | 095300 | 8447579650 | 28350 | 28350 | 28400 | 28250 | 1148 |
| 572 | 20230904 | 095200 | 8415062750 | 28400 | 28200 | 28400 | 28200 | 1022 |
| 573 | 20230904 | 095100 | 8386137150 | 28200 | 28250 | 28350 | 28200 | 800 |
| 574 | 20230904 | 095000 | 8363565300 | 28350 | 28250 | 28350 | 28250 | 687 |
| 575 | 20230904 | 094900 | 8344136050 | 28200 | 28250 | 28300 | 28200 | 996 |
| 576 | 20230904 | 094800 | 8316009700 | 28250 | 28350 | 28400 | 28250 | 634 |
| 577 | 20230904 | 094700 | 8298052250 | 28350 | 28400 | 28450 | 28350 | 558 |
| 578 | 20230904 | 094600 | 8282220750 | 28350 | 28500 | 28500 | 28350 | 2160 |
| 579 | 20230904 | 094500 | 8220712150 | 28500 | 28500 | 28550 | 28350 | 2049 |
| 580 | 20230904 | 094400 | 8162426400 | 28550 | 28250 | 28700 | 28250 | 5242 |
| 581 | 20230904 | 094300 | 8013061250 | 28250 | 28150 | 28250 | 28150 | 1696 |
| 582 | 20230904 | 094200 | 7965262800 | 28150 | 28150 | 28150 | 28100 | 1985 |
| 583 | 20230904 | 094100 | 7909465100 | 28150 | 28100 | 28150 | 28050 | 1781 |
| 584 | 20230904 | 094000 | 7859441150 | 28100 | 28250 | 28250 | 28050 | 1046 |
| 585 | 20230904 | 093900 | 7830046050 | 28200 | 28350 | 28350 | 28150 | 2700 |
| 586 | 20230904 | 093800 | 7753902900 | 28200 | 28400 | 28400 | 28200 | 940 |
| 587 | 20230904 | 093700 | 7727247900 | 28200 | 28200 | 28500 | 28150 | 2854 |
| 588 | 20230904 | 093600 | 7646426700 | 28200 | 28050 | 28250 | 28050 | 445 |
| 589 | 20230904 | 093500 | 7633871000 | 28250 | 28200 | 28250 | 28000 | 2081 |
| 590 | 20230904 | 093400 | 7575526700 | 28050 | 28200 | 28250 | 28000 | 3560 |
| 591 | 20230904 | 093300 | 7475558750 | 28200 | 28000 | 28200 | 28000 | 4616 |
| 592 | 20230904 | 093200 | 7346232200 | 28000 | 28250 | 28300 | 28000 | 15021 |
| 593 | 20230904 | 093100 | 6923986850 | 28250 | 28500 | 28550 | 28250 | 6492 |
| 594 | 20230904 | 093000 | 6740059450 | 28550 | 28500 | 28700 | 28400 | 2524 |
| 595 | 20230904 | 092900 | 6668063150 | 28500 | 28450 | 28500 | 28350 | 4385 |
| 596 | 20230904 | 092800 | 6543507450 | 28500 | 28750 | 28750 | 28400 | 6214 |
| 597 | 20230904 | 092700 | 6365862500 | 28700 | 28900 | 28900 | 28700 | 14934 |
| 598 | 20230904 | 092600 | 5936163800 | 28850 | 28750 | 28900 | 28750 | 11904 |
| 599 | 20230904 | 092500 | 5592963950 | 28800 | 28600 | 28800 | 28600 | 9593 |
| 600 | 20230904 | 092400 | 5317342900 | 28650 | 28500 | 28650 | 28500 | 7443 |
| 601 | 20230904 | 092300 | 5104619100 | 28500 | 28450 | 28550 | 28400 | 1533 |
| 602 | 20230904 | 092200 | 5060958450 | 28500 | 28400 | 28500 | 28400 | 1835 |
| 603 | 20230904 | 092100 | 5008765400 | 28400 | 28550 | 28550 | 28300 | 5536 |
| 604 | 20230904 | 092000 | 4851092800 | 28550 | 28350 | 28600 | 28300 | 3790 |
| 605 | 20230904 | 091900 | 4743101850 | 28400 | 28350 | 28750 | 28350 | 15654 |
| 606 | 20230904 | 091800 | 4296154300 | 28350 | 28200 | 28350 | 28150 | 5411 |
| 607 | 20230904 | 091700 | 4143233250 | 28200 | 28150 | 28300 | 28150 | 2412 |
| 608 | 20230904 | 091600 | 4075106350 | 28150 | 28100 | 28250 | 28050 | 2788 |
| 609 | 20230904 | 091500 | 3996505750 | 28200 | 28350 | 28350 | 28050 | 1110 |
| 610 | 20230904 | 091400 | 3965231500 | 28300 | 27950 | 28350 | 27900 | 9040 |
| 611 | 20230904 | 091300 | 3710895100 | 28050 | 27900 | 28050 | 27850 | 8184 |
| 612 | 20230904 | 091200 | 3482724000 | 27950 | 28050 | 28100 | 27900 | 6011 |
| 613 | 20230904 | 091100 | 3314394200 | 28050 | 28050 | 28150 | 28000 | 1832 |
| 614 | 20230904 | 091000 | 3262944950 | 28050 | 28000 | 28150 | 28000 | 3167 |
| 615 | 20230904 | 090900 | 3174062450 | 28000 | 27850 | 28050 | 27850 | 3370 |
| 616 | 20230904 | 090800 | 3079859400 | 27850 | 27900 | 27950 | 27850 | 4823 |
| 617 | 20230904 | 090700 | 2945319500 | 27900 | 28100 | 28100 | 27900 | 3078 |
| 618 | 20230904 | 090600 | 2859305750 | 28000 | 27800 | 28150 | 27750 | 7255 |
| 619 | 20230904 | 090500 | 2656745900 | 27800 | 28000 | 28050 | 27750 | 14463 |
| 620 | 20230904 | 090400 | 2253849400 | 28000 | 28100 | 28150 | 27950 | 11115 |
| 621 | 20230904 | 090300 | 1942496150 | 28100 | 28300 | 28350 | 28100 | 7079 |
| 622 | 20230904 | 090200 | 1743224350 | 28200 | 28050 | 28450 | 28000 | 8858 |
| 623 | 20230904 | 090100 | 1492921600 | 27950 | 27900 | 28150 | 27850 | 15182 |
| 624 | 20230904 | 090000 | 1067615250 | 27950 | 28100 | 28350 | 27850 | 34307 |