36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 3 | 20230901 | 191800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 4 | 20230901 | 191700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 5 | 20230901 | 191600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 6 | 20230901 | 191500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 7 | 20230901 | 191400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 8 | 20230901 | 191300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 9 | 20230901 | 191200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 10 | 20230901 | 191100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 11 | 20230901 | 191000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 12 | 20230901 | 190900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 13 | 20230901 | 190800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 14 | 20230901 | 190700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 15 | 20230901 | 190600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 16 | 20230901 | 190500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 17 | 20230901 | 190400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 18 | 20230901 | 190300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 19 | 20230901 | 190200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 20 | 20230901 | 190100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 21 | 20230901 | 190000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 22 | 20230901 | 185900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 23 | 20230901 | 185800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 24 | 20230901 | 185700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 25 | 20230901 | 185600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 26 | 20230901 | 185500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 27 | 20230901 | 185400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 28 | 20230901 | 185300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 29 | 20230901 | 185200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 30 | 20230901 | 185100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 31 | 20230901 | 185000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 32 | 20230901 | 184900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 33 | 20230901 | 184800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 34 | 20230901 | 184700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 35 | 20230901 | 184600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 36 | 20230901 | 184500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 37 | 20230901 | 184400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 38 | 20230901 | 184300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 39 | 20230901 | 184200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 40 | 20230901 | 184100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 41 | 20230901 | 184000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 42 | 20230901 | 183900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 43 | 20230901 | 183800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 44 | 20230901 | 183700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 45 | 20230901 | 183600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 46 | 20230901 | 183500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 47 | 20230901 | 183400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 48 | 20230901 | 183300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 49 | 20230901 | 183200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 50 | 20230901 | 183100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 51 | 20230901 | 183000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 52 | 20230901 | 182900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 53 | 20230901 | 182800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 54 | 20230901 | 182700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 55 | 20230901 | 182600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 56 | 20230901 | 182500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 57 | 20230901 | 182400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 58 | 20230901 | 182300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 59 | 20230901 | 182200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 60 | 20230901 | 182100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 61 | 20230901 | 182000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 62 | 20230901 | 181900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 63 | 20230901 | 181800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 64 | 20230901 | 181700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 65 | 20230901 | 181600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 66 | 20230901 | 181500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 67 | 20230901 | 181400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 68 | 20230901 | 181300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 69 | 20230901 | 181200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 70 | 20230901 | 181100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 71 | 20230901 | 181000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 72 | 20230901 | 180900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 73 | 20230901 | 180800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 74 | 20230901 | 180700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 75 | 20230901 | 180600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 76 | 20230901 | 180500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 77 | 20230901 | 180400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 78 | 20230901 | 180300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 79 | 20230901 | 180200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 80 | 20230901 | 180100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 81 | 20230901 | 180000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 82 | 20230901 | 175900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 83 | 20230901 | 175800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 84 | 20230901 | 175700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 85 | 20230901 | 175600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 86 | 20230901 | 175500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 87 | 20230901 | 175400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 88 | 20230901 | 175300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 89 | 20230901 | 175200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 90 | 20230901 | 175100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 91 | 20230901 | 175000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 92 | 20230901 | 174900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 93 | 20230901 | 174800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 94 | 20230901 | 174700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 95 | 20230901 | 174600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 96 | 20230901 | 174500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 97 | 20230901 | 174400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 98 | 20230901 | 174300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 99 | 20230901 | 174200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 100 | 20230901 | 174100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 101 | 20230901 | 174000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 102 | 20230901 | 173900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 103 | 20230901 | 173800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 104 | 20230901 | 173700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 105 | 20230901 | 173600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 106 | 20230901 | 173500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 107 | 20230901 | 173400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 108 | 20230901 | 173300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 109 | 20230901 | 173200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 110 | 20230901 | 173100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 111 | 20230901 | 173000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 112 | 20230901 | 172900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 113 | 20230901 | 172800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 114 | 20230901 | 172700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 115 | 20230901 | 172600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 116 | 20230901 | 172500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 117 | 20230901 | 172400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 118 | 20230901 | 172300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 119 | 20230901 | 172200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 120 | 20230901 | 172100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 121 | 20230901 | 172000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 122 | 20230901 | 171900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 123 | 20230901 | 171800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 124 | 20230901 | 171700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 125 | 20230901 | 171600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 126 | 20230901 | 171500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 127 | 20230901 | 171400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 128 | 20230901 | 171300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 129 | 20230901 | 171200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 130 | 20230901 | 171100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 131 | 20230901 | 171000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 132 | 20230901 | 170900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 133 | 20230901 | 170800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 134 | 20230901 | 170700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 135 | 20230901 | 170600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 136 | 20230901 | 170500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 137 | 20230901 | 170400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 138 | 20230901 | 170300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 139 | 20230901 | 170200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 140 | 20230901 | 170100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 141 | 20230901 | 170000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 142 | 20230901 | 165900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 143 | 20230901 | 165800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 144 | 20230901 | 165700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 145 | 20230901 | 165600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 146 | 20230901 | 165500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 147 | 20230901 | 165400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 148 | 20230901 | 165300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 149 | 20230901 | 165200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 150 | 20230901 | 165100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 151 | 20230901 | 165000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 152 | 20230901 | 164900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 153 | 20230901 | 164800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 154 | 20230901 | 164700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 155 | 20230901 | 164600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 156 | 20230901 | 164500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 157 | 20230901 | 164400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 158 | 20230901 | 164300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 159 | 20230901 | 164200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 160 | 20230901 | 164100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 161 | 20230901 | 164000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 162 | 20230901 | 163900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 163 | 20230901 | 163800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 164 | 20230901 | 163700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 165 | 20230901 | 163600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 166 | 20230901 | 163500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 167 | 20230901 | 163400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 168 | 20230901 | 163300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 169 | 20230901 | 163200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 170 | 20230901 | 163100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 171 | 20230901 | 163000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 172 | 20230901 | 162900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 173 | 20230901 | 162800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 174 | 20230901 | 162700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 175 | 20230901 | 162600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 176 | 20230901 | 162500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 177 | 20230901 | 162400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 178 | 20230901 | 162300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 179 | 20230901 | 162200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 180 | 20230901 | 162100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 181 | 20230901 | 162000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 182 | 20230901 | 161900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 183 | 20230901 | 161800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 184 | 20230901 | 161700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 185 | 20230901 | 161600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 186 | 20230901 | 161500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 187 | 20230901 | 161400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 188 | 20230901 | 161300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 189 | 20230901 | 161200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 190 | 20230901 | 161100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 191 | 20230901 | 161000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 192 | 20230901 | 160900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 193 | 20230901 | 160800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 194 | 20230901 | 160700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 195 | 20230901 | 160600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 196 | 20230901 | 160500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 197 | 20230901 | 160400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 198 | 20230901 | 160300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 199 | 20230901 | 160200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 200 | 20230901 | 160100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 201 | 20230901 | 160000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 202 | 20230901 | 155900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 203 | 20230901 | 155800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 204 | 20230901 | 155700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 205 | 20230901 | 155600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 206 | 20230901 | 155500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 207 | 20230901 | 155400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 208 | 20230901 | 155300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 209 | 20230901 | 155200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 210 | 20230901 | 155100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 211 | 20230901 | 155000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 212 | 20230901 | 154900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 213 | 20230901 | 154800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 214 | 20230901 | 154700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 215 | 20230901 | 154600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 216 | 20230901 | 154500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 217 | 20230901 | 154400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 218 | 20230901 | 154300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 219 | 20230901 | 154200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 220 | 20230901 | 154100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 221 | 20230901 | 154000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 222 | 20230901 | 153900 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 223 | 20230901 | 153800 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 224 | 20230901 | 153700 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 225 | 20230901 | 153600 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 226 | 20230901 | 153500 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 227 | 20230901 | 153400 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 228 | 20230901 | 153300 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 229 | 20230901 | 153200 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 230 | 20230901 | 153100 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 0 |
| 231 | 20230901 | 153000 | 58232523000 | 484500 | 484500 | 484500 | 484500 | 1629 |
| 232 | 20230901 | 152900 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 233 | 20230901 | 152800 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 234 | 20230901 | 152700 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 235 | 20230901 | 152600 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 236 | 20230901 | 152500 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 237 | 20230901 | 152400 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 238 | 20230901 | 152300 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 239 | 20230901 | 152200 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 240 | 20230901 | 152100 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 241 | 20230901 | 152000 | 57443272500 | 485000 | 485000 | 485000 | 485000 | 0 |
| 242 | 20230901 | 151900 | 57443272500 | 485000 | 485500 | 486000 | 485000 | 369 |
| 243 | 20230901 | 151800 | 57264241000 | 485500 | 485500 | 486000 | 485500 | 177 |
| 244 | 20230901 | 151700 | 57178293500 | 485500 | 485500 | 486000 | 485000 | 182 |
| 245 | 20230901 | 151600 | 57089954500 | 485500 | 485500 | 485500 | 485000 | 176 |
| 246 | 20230901 | 151500 | 57004521500 | 485500 | 485000 | 485500 | 485000 | 44 |
| 247 | 20230901 | 151400 | 56983170500 | 485500 | 486000 | 486000 | 485000 | 71 |
| 248 | 20230901 | 151300 | 56948697500 | 486000 | 485500 | 486000 | 485500 | 63 |
| 249 | 20230901 | 151200 | 56918102500 | 485500 | 485000 | 485500 | 485000 | 188 |
| 250 | 20230901 | 151100 | 56826884000 | 485500 | 486000 | 486000 | 485000 | 418 |
| 251 | 20230901 | 151000 | 56623943000 | 485500 | 485500 | 486000 | 485500 | 57 |
| 252 | 20230901 | 150900 | 56596250500 | 486000 | 486000 | 486000 | 485500 | 107 |
| 253 | 20230901 | 150800 | 56544249500 | 485500 | 486000 | 486000 | 485500 | 56 |
| 254 | 20230901 | 150700 | 56517035000 | 486000 | 486000 | 486000 | 486000 | 51 |
| 255 | 20230901 | 150600 | 56492249000 | 486000 | 486000 | 486500 | 485500 | 175 |
| 256 | 20230901 | 150500 | 56407190000 | 486000 | 486000 | 486000 | 485500 | 244 |
| 257 | 20230901 | 150400 | 56288610000 | 485500 | 486500 | 486500 | 485500 | 312 |
| 258 | 20230901 | 150300 | 56136959000 | 486500 | 486000 | 486500 | 486000 | 146 |
| 259 | 20230901 | 150200 | 56065946500 | 486000 | 486000 | 486500 | 485500 | 283 |
| 260 | 20230901 | 150100 | 55928352000 | 485500 | 486000 | 486000 | 485500 | 113 |
| 261 | 20230901 | 150000 | 55873455000 | 486000 | 486000 | 486000 | 485500 | 220 |
| 262 | 20230901 | 145900 | 55766537500 | 486000 | 486000 | 486500 | 485500 | 207 |
| 263 | 20230901 | 145800 | 55665892000 | 486500 | 487000 | 487000 | 486000 | 417 |
| 264 | 20230901 | 145700 | 55463063000 | 487000 | 486500 | 487000 | 486500 | 111 |
| 265 | 20230901 | 145600 | 55409009000 | 487000 | 487000 | 487500 | 486500 | 159 |
| 266 | 20230901 | 145500 | 55331575000 | 487000 | 486500 | 487000 | 486000 | 398 |
| 267 | 20230901 | 145400 | 55137839000 | 486500 | 486500 | 486500 | 485500 | 195 |
| 268 | 20230901 | 145300 | 55042982500 | 486000 | 486500 | 487000 | 486000 | 397 |
| 269 | 20230901 | 145200 | 54849917500 | 486500 | 487000 | 487000 | 486000 | 131 |
| 270 | 20230901 | 145100 | 54786167500 | 487000 | 487000 | 487000 | 486000 | 227 |
| 271 | 20230901 | 145000 | 54675686500 | 486500 | 486500 | 487000 | 486000 | 144 |
| 272 | 20230901 | 144900 | 54605630500 | 486500 | 486000 | 486500 | 485500 | 275 |
| 273 | 20230901 | 144800 | 54471950500 | 486000 | 485500 | 486500 | 485500 | 171 |
| 274 | 20230901 | 144700 | 54388857000 | 486000 | 485500 | 486000 | 485500 | 168 |
| 275 | 20230901 | 144600 | 54307229000 | 486000 | 486000 | 486000 | 485500 | 546 |
| 276 | 20230901 | 144500 | 54042017500 | 486500 | 487000 | 487000 | 486500 | 245 |
| 277 | 20230901 | 144400 | 53922754500 | 487000 | 486500 | 487000 | 486000 | 354 |
| 278 | 20230901 | 144300 | 53750541000 | 486500 | 486500 | 486500 | 486000 | 171 |
| 279 | 20230901 | 144200 | 53667401500 | 486500 | 486500 | 486500 | 486000 | 110 |
| 280 | 20230901 | 144100 | 53613889000 | 486500 | 486500 | 486500 | 486000 | 140 |
| 281 | 20230901 | 144000 | 53545783000 | 486500 | 486500 | 487000 | 486000 | 117 |
| 282 | 20230901 | 143900 | 53488855500 | 486000 | 486500 | 486500 | 485500 | 321 |
| 283 | 20230901 | 143800 | 53332780500 | 486500 | 486500 | 486500 | 486000 | 162 |
| 284 | 20230901 | 143700 | 53253969500 | 486500 | 486500 | 487000 | 486000 | 171 |
| 285 | 20230901 | 143600 | 53170726500 | 487000 | 487000 | 487000 | 486000 | 591 |
| 286 | 20230901 | 143500 | 52883119000 | 487000 | 486500 | 487000 | 486500 | 210 |
| 287 | 20230901 | 143400 | 52780866500 | 486500 | 486500 | 487000 | 486500 | 150 |
| 288 | 20230901 | 143300 | 52707884500 | 486500 | 486000 | 487000 | 486000 | 481 |
| 289 | 20230901 | 143200 | 52474029000 | 486500 | 486500 | 487000 | 486000 | 280 |
| 290 | 20230901 | 143100 | 52337703000 | 487000 | 486500 | 487500 | 486500 | 203 |
| 291 | 20230901 | 143000 | 52238860500 | 487000 | 487500 | 487500 | 486500 | 147 |
| 292 | 20230901 | 142900 | 52167235500 | 487500 | 487500 | 487500 | 487000 | 202 |
| 293 | 20230901 | 142800 | 52068775000 | 487000 | 487000 | 487000 | 486500 | 138 |
| 294 | 20230901 | 142700 | 52001583500 | 487000 | 486500 | 487500 | 486000 | 217 |
| 295 | 20230901 | 142600 | 51895923000 | 487500 | 487000 | 487500 | 486500 | 236 |
| 296 | 20230901 | 142500 | 51781010500 | 487000 | 486500 | 487000 | 486500 | 246 |
| 297 | 20230901 | 142400 | 51661276000 | 486500 | 486000 | 486500 | 486000 | 138 |
| 298 | 20230901 | 142300 | 51594142000 | 486500 | 486000 | 486500 | 486000 | 187 |
| 299 | 20230901 | 142200 | 51503181500 | 486500 | 486500 | 486500 | 486000 | 223 |
| 300 | 20230901 | 142100 | 51394748000 | 486500 | 487000 | 487000 | 486000 | 445 |
| 301 | 20230901 | 142000 | 51178236000 | 486500 | 487000 | 487500 | 486500 | 169 |
| 302 | 20230901 | 141900 | 51095948500 | 487000 | 487000 | 487500 | 487000 | 208 |
| 303 | 20230901 | 141800 | 50994595000 | 487500 | 488000 | 488000 | 487000 | 162 |
| 304 | 20230901 | 141700 | 50915630000 | 488000 | 488000 | 488000 | 487000 | 350 |
| 305 | 20230901 | 141600 | 50745055500 | 488000 | 488000 | 488000 | 487500 | 157 |
| 306 | 20230901 | 141500 | 50668447500 | 488000 | 487500 | 488000 | 487500 | 173 |
| 307 | 20230901 | 141400 | 50584041000 | 487500 | 488000 | 488000 | 487500 | 148 |
| 308 | 20230901 | 141300 | 50511843000 | 488000 | 488000 | 488500 | 487500 | 239 |
| 309 | 20230901 | 141200 | 50395220000 | 488000 | 487500 | 488000 | 487500 | 144 |
| 310 | 20230901 | 141100 | 50324987000 | 487000 | 488000 | 488000 | 487000 | 160 |
| 311 | 20230901 | 141000 | 50246975000 | 488000 | 488500 | 489000 | 488000 | 323 |
| 312 | 20230901 | 140900 | 50089279000 | 489000 | 488500 | 489000 | 488500 | 179 |
| 313 | 20230901 | 140800 | 50001785500 | 488500 | 488500 | 489000 | 488000 | 267 |
| 314 | 20230901 | 140700 | 49871356000 | 489000 | 488500 | 489000 | 488000 | 198 |
| 315 | 20230901 | 140600 | 49774595500 | 488500 | 487500 | 488500 | 487500 | 133 |
| 316 | 20230901 | 140500 | 49709670500 | 488000 | 488000 | 489000 | 488000 | 170 |
| 317 | 20230901 | 140400 | 49626629500 | 488000 | 488500 | 488500 | 488000 | 344 |
| 318 | 20230901 | 140300 | 49458694500 | 488000 | 488500 | 488500 | 488000 | 130 |
| 319 | 20230901 | 140200 | 49395200000 | 488500 | 488500 | 488500 | 488000 | 179 |
| 320 | 20230901 | 140100 | 49307782500 | 488000 | 488500 | 488500 | 487500 | 399 |
| 321 | 20230901 | 140000 | 49113031500 | 488500 | 488500 | 489000 | 488000 | 147 |
| 322 | 20230901 | 135900 | 49041222500 | 488500 | 488500 | 488500 | 488000 | 122 |
| 323 | 20230901 | 135800 | 48981628000 | 488500 | 488500 | 488500 | 488000 | 171 |
| 324 | 20230901 | 135700 | 48898109500 | 488000 | 488500 | 488500 | 488000 | 146 |
| 325 | 20230901 | 135600 | 48826857500 | 488000 | 488500 | 488500 | 488000 | 152 |
| 326 | 20230901 | 135500 | 48752617500 | 488000 | 488000 | 488500 | 487500 | 150 |
| 327 | 20230901 | 135400 | 48679412000 | 488500 | 488000 | 488500 | 487500 | 191 |
| 328 | 20230901 | 135300 | 48586217500 | 488000 | 488000 | 488500 | 488000 | 220 |
| 329 | 20230901 | 135200 | 48478802500 | 488000 | 488500 | 488500 | 488000 | 110 |
| 330 | 20230901 | 135100 | 48425068000 | 488500 | 488000 | 488500 | 487500 | 130 |
| 331 | 20230901 | 135000 | 48361578000 | 488000 | 487500 | 488000 | 487500 | 164 |
| 332 | 20230901 | 134900 | 48281578000 | 487500 | 487500 | 487500 | 487000 | 37 |
| 333 | 20230901 | 134800 | 48263547000 | 487500 | 488500 | 488500 | 487500 | 187 |
| 334 | 20230901 | 134700 | 48172229500 | 486500 | 488000 | 488500 | 486500 | 229 |
| 335 | 20230901 | 134600 | 48060477500 | 488000 | 488000 | 488000 | 487000 | 210 |
| 336 | 20230901 | 134500 | 47958050000 | 488000 | 487500 | 488000 | 487000 | 101 |
| 337 | 20230901 | 134400 | 47908815500 | 487500 | 488500 | 488500 | 487000 | 362 |
| 338 | 20230901 | 134300 | 47732273000 | 488500 | 488500 | 488500 | 488000 | 188 |
| 339 | 20230901 | 134200 | 47640437500 | 488500 | 488500 | 489000 | 488500 | 153 |
| 340 | 20230901 | 134100 | 47565665000 | 488500 | 488500 | 489000 | 488000 | 189 |
| 341 | 20230901 | 134000 | 47473339000 | 488500 | 488500 | 488500 | 488500 | 123 |
| 342 | 20230901 | 133900 | 47413253500 | 488500 | 489000 | 489500 | 488000 | 262 |
| 343 | 20230901 | 133800 | 47285262000 | 489500 | 489000 | 489500 | 488500 | 194 |
| 344 | 20230901 | 133700 | 47190366000 | 489000 | 489500 | 489500 | 488500 | 128 |
| 345 | 20230901 | 133600 | 47127778000 | 489500 | 489000 | 489500 | 488500 | 188 |
| 346 | 20230901 | 133500 | 47035774000 | 489500 | 489000 | 489500 | 489000 | 242 |
| 347 | 20230901 | 133400 | 46917435500 | 489000 | 489000 | 489000 | 488500 | 115 |
| 348 | 20230901 | 133300 | 46861201500 | 489000 | 488500 | 489000 | 488500 | 159 |
| 349 | 20230901 | 133200 | 46783454000 | 489000 | 489000 | 489000 | 489000 | 120 |
| 350 | 20230901 | 133100 | 46724774000 | 489000 | 488500 | 489000 | 488500 | 149 |
| 351 | 20230901 | 133000 | 46651959500 | 488500 | 488500 | 489000 | 488000 | 138 |
| 352 | 20230901 | 132900 | 46584515500 | 488500 | 488500 | 489000 | 488000 | 134 |
| 353 | 20230901 | 132800 | 46519029000 | 489000 | 489000 | 489000 | 488000 | 117 |
| 354 | 20230901 | 132700 | 46461865000 | 489000 | 489500 | 489500 | 488000 | 1039 |
| 355 | 20230901 | 132600 | 45954134000 | 489500 | 490000 | 490000 | 489000 | 332 |
| 356 | 20230901 | 132500 | 45791595500 | 490000 | 490000 | 490000 | 489500 | 196 |
| 357 | 20230901 | 132400 | 45695576000 | 490000 | 490000 | 490000 | 489500 | 208 |
| 358 | 20230901 | 132300 | 45593683500 | 490000 | 490000 | 490000 | 489500 | 333 |
| 359 | 20230901 | 132200 | 45430522000 | 490000 | 489500 | 490000 | 489500 | 171 |
| 360 | 20230901 | 132100 | 45346759000 | 490000 | 490000 | 490000 | 489500 | 205 |
| 361 | 20230901 | 132000 | 45246312000 | 490000 | 490000 | 490000 | 489500 | 155 |
| 362 | 20230901 | 131900 | 45170363500 | 489500 | 490000 | 490000 | 489500 | 156 |
| 363 | 20230901 | 131800 | 45093940000 | 490000 | 489500 | 490000 | 489500 | 692 |
| 364 | 20230901 | 131700 | 44755130000 | 489500 | 489500 | 489500 | 489000 | 169 |
| 365 | 20230901 | 131600 | 44672406500 | 489500 | 489500 | 489500 | 489000 | 177 |
| 366 | 20230901 | 131500 | 44585765500 | 489500 | 489500 | 489500 | 489000 | 95 |
| 367 | 20230901 | 131400 | 44539265000 | 489500 | 489500 | 489500 | 489500 | 134 |
| 368 | 20230901 | 131300 | 44473672000 | 489500 | 489500 | 489500 | 489000 | 223 |
| 369 | 20230901 | 131200 | 44364515000 | 489500 | 489500 | 489500 | 489000 | 225 |
| 370 | 20230901 | 131100 | 44254407000 | 489500 | 489000 | 489500 | 489000 | 157 |
| 371 | 20230901 | 131000 | 44177561000 | 489500 | 489500 | 489500 | 489000 | 177 |
| 372 | 20230901 | 130900 | 44090926500 | 489500 | 489500 | 489500 | 489000 | 146 |
| 373 | 20230901 | 130800 | 44019473000 | 489500 | 489500 | 489500 | 489000 | 169 |
| 374 | 20230901 | 130700 | 43936750000 | 489500 | 488500 | 489500 | 488500 | 322 |
| 375 | 20230901 | 130600 | 43779270000 | 489000 | 489000 | 489000 | 488500 | 87 |
| 376 | 20230901 | 130500 | 43736732000 | 489000 | 489000 | 489000 | 488500 | 285 |
| 377 | 20230901 | 130400 | 43597368000 | 489000 | 488500 | 489000 | 488500 | 165 |
| 378 | 20230901 | 130300 | 43516689000 | 489000 | 488500 | 489000 | 488000 | 199 |
| 379 | 20230901 | 130200 | 43419491500 | 488500 | 489000 | 489000 | 488000 | 194 |
| 380 | 20230901 | 130100 | 43324709500 | 489000 | 488500 | 489000 | 488500 | 110 |
| 381 | 20230901 | 130000 | 43270972000 | 488500 | 489000 | 489000 | 488500 | 279 |
| 382 | 20230901 | 125900 | 43134608000 | 489000 | 489000 | 489000 | 488500 | 147 |
| 383 | 20230901 | 125800 | 43062760000 | 489000 | 488500 | 489000 | 488500 | 115 |
| 384 | 20230901 | 125700 | 43006532000 | 488500 | 489000 | 489000 | 488500 | 194 |
| 385 | 20230901 | 125600 | 42911704000 | 488500 | 489000 | 489000 | 488500 | 188 |
| 386 | 20230901 | 125500 | 42819790000 | 489000 | 489000 | 489000 | 488500 | 65 |
| 387 | 20230901 | 125400 | 42788016000 | 489000 | 488500 | 489000 | 488500 | 138 |
| 388 | 20230901 | 125300 | 42720592000 | 489000 | 489000 | 489000 | 488000 | 172 |
| 389 | 20230901 | 125200 | 42636543000 | 488500 | 488000 | 489000 | 488000 | 139 |
| 390 | 20230901 | 125100 | 42568633000 | 488500 | 488500 | 489000 | 488000 | 214 |
| 391 | 20230901 | 125000 | 42464094000 | 488500 | 488500 | 488500 | 487500 | 254 |
| 392 | 20230901 | 124900 | 42340088000 | 488500 | 488500 | 489000 | 487500 | 331 |
| 393 | 20230901 | 124800 | 42178512000 | 488500 | 488500 | 488500 | 488500 | 200 |
| 394 | 20230901 | 124700 | 42080812000 | 488500 | 488500 | 488500 | 488000 | 104 |
| 395 | 20230901 | 124600 | 42030011000 | 488500 | 487500 | 488500 | 487500 | 126 |
| 396 | 20230901 | 124500 | 41968508500 | 487500 | 488000 | 488500 | 487500 | 192 |
| 397 | 20230901 | 124400 | 41874756000 | 488000 | 488000 | 488500 | 487500 | 181 |
| 398 | 20230901 | 124300 | 41786401000 | 488000 | 488000 | 488000 | 488000 | 110 |
| 399 | 20230901 | 124200 | 41732721000 | 488000 | 487500 | 488000 | 487500 | 238 |
| 400 | 20230901 | 124100 | 41616695500 | 487500 | 488500 | 488500 | 486500 | 316 |
| 401 | 20230901 | 124000 | 41462719500 | 488500 | 487500 | 488500 | 487500 | 129 |
| 402 | 20230901 | 123900 | 41399769000 | 487500 | 488500 | 488500 | 487500 | 269 |
| 403 | 20230901 | 123800 | 41268455000 | 488000 | 488500 | 488500 | 488000 | 271 |
| 404 | 20230901 | 123700 | 41136072000 | 488000 | 488500 | 488500 | 488000 | 136 |
| 405 | 20230901 | 123600 | 41069637000 | 488500 | 488000 | 488500 | 488000 | 135 |
| 406 | 20230901 | 123500 | 41003735500 | 488000 | 487500 | 488500 | 487500 | 163 |
| 407 | 20230901 | 123400 | 40924242500 | 487000 | 488000 | 488500 | 487000 | 194 |
| 408 | 20230901 | 123300 | 40829603500 | 488000 | 487500 | 488000 | 487500 | 101 |
| 409 | 20230901 | 123200 | 40780326500 | 488000 | 487500 | 488000 | 487500 | 145 |
| 410 | 20230901 | 123100 | 40709588000 | 488000 | 487500 | 488000 | 487000 | 141 |
| 411 | 20230901 | 123000 | 40640852500 | 487500 | 487500 | 487500 | 487000 | 211 |
| 412 | 20230901 | 122900 | 40538022500 | 487500 | 487500 | 487500 | 487500 | 138 |
| 413 | 20230901 | 122800 | 40470747500 | 487500 | 487500 | 487500 | 487000 | 113 |
| 414 | 20230901 | 122700 | 40415666000 | 487500 | 487500 | 487500 | 487000 | 239 |
| 415 | 20230901 | 122600 | 40299206000 | 487500 | 486500 | 487500 | 486500 | 172 |
| 416 | 20230901 | 122500 | 40215450500 | 487000 | 487500 | 487500 | 486500 | 187 |
| 417 | 20230901 | 122400 | 40124376500 | 487500 | 487500 | 487500 | 487500 | 133 |
| 418 | 20230901 | 122300 | 40059539000 | 487000 | 487500 | 487500 | 487000 | 160 |
| 419 | 20230901 | 122200 | 39981576000 | 487500 | 487500 | 487500 | 486500 | 219 |
| 420 | 20230901 | 122100 | 39874877000 | 487500 | 487500 | 487500 | 487000 | 88 |
| 421 | 20230901 | 122000 | 39831992500 | 487500 | 487500 | 487500 | 487000 | 204 |
| 422 | 20230901 | 121900 | 39732554500 | 487500 | 488000 | 488000 | 487000 | 138 |
| 423 | 20230901 | 121800 | 39665297500 | 488000 | 487500 | 488000 | 487500 | 192 |
| 424 | 20230901 | 121700 | 39571695500 | 487500 | 487000 | 487500 | 486500 | 129 |
| 425 | 20230901 | 121600 | 39508851000 | 487000 | 486500 | 487000 | 486500 | 273 |
| 426 | 20230901 | 121500 | 39375918000 | 486500 | 487000 | 487000 | 486500 | 141 |
| 427 | 20230901 | 121400 | 39307261000 | 486500 | 487000 | 487000 | 486500 | 186 |
| 428 | 20230901 | 121300 | 39216702500 | 487000 | 487000 | 487000 | 487000 | 122 |
| 429 | 20230901 | 121200 | 39157288500 | 486500 | 487000 | 487000 | 486500 | 181 |
| 430 | 20230901 | 121100 | 39069176000 | 487000 | 487000 | 487000 | 486500 | 128 |
| 431 | 20230901 | 121000 | 39006840500 | 486500 | 487000 | 487000 | 486500 | 152 |
| 432 | 20230901 | 120900 | 38932834000 | 487000 | 486500 | 487000 | 486000 | 278 |
| 433 | 20230901 | 120800 | 38797564500 | 486000 | 486500 | 486500 | 486000 | 245 |
| 434 | 20230901 | 120700 | 38678388500 | 486500 | 486500 | 486500 | 486000 | 190 |
| 435 | 20230901 | 120600 | 38585985000 | 486500 | 486000 | 486500 | 485500 | 319 |
| 436 | 20230901 | 120500 | 38430911500 | 486000 | 486000 | 486000 | 485500 | 196 |
| 437 | 20230901 | 120400 | 38335656000 | 486000 | 486000 | 486000 | 485500 | 109 |
| 438 | 20230901 | 120300 | 38282685500 | 486000 | 486000 | 486000 | 485500 | 131 |
| 439 | 20230901 | 120200 | 38219020500 | 485500 | 486000 | 486500 | 485500 | 196 |
| 440 | 20230901 | 120100 | 38123756500 | 486500 | 486500 | 486500 | 486000 | 142 |
| 441 | 20230901 | 120000 | 38054676000 | 486500 | 486000 | 486500 | 486000 | 110 |
| 442 | 20230901 | 115900 | 38001163000 | 486500 | 486500 | 486500 | 485000 | 237 |
| 443 | 20230901 | 115800 | 37885953500 | 486000 | 485000 | 486000 | 484500 | 282 |
| 444 | 20230901 | 115700 | 37749010500 | 485000 | 485000 | 485000 | 484500 | 150 |
| 445 | 20230901 | 115600 | 37676264500 | 484500 | 485000 | 485000 | 484000 | 232 |
| 446 | 20230901 | 115500 | 37563854500 | 485000 | 485500 | 486000 | 485000 | 272 |
| 447 | 20230901 | 115400 | 37431778000 | 486000 | 485500 | 486000 | 485000 | 216 |
| 448 | 20230901 | 115300 | 37326859500 | 485500 | 486000 | 486000 | 485000 | 235 |
| 449 | 20230901 | 115200 | 37212799000 | 486000 | 486000 | 486500 | 485500 | 278 |
| 450 | 20230901 | 115100 | 37077709000 | 486000 | 485500 | 486000 | 485000 | 77 |
| 451 | 20230901 | 115000 | 37040306000 | 485500 | 485500 | 486000 | 485000 | 258 |
| 452 | 20230901 | 114900 | 36915033500 | 485500 | 486000 | 486000 | 485500 | 136 |
| 453 | 20230901 | 114800 | 36848949500 | 486000 | 486000 | 486000 | 485500 | 77 |
| 454 | 20230901 | 114700 | 36811528500 | 486000 | 486000 | 486000 | 485000 | 121 |
| 455 | 20230901 | 114600 | 36752744500 | 486000 | 485500 | 486000 | 485000 | 235 |
| 456 | 20230901 | 114500 | 36638679000 | 485500 | 485500 | 485500 | 485000 | 122 |
| 457 | 20230901 | 114400 | 36579454000 | 485500 | 485000 | 485500 | 485000 | 101 |
| 458 | 20230901 | 114300 | 36530452000 | 485000 | 485000 | 485500 | 485000 | 178 |
| 459 | 20230901 | 114200 | 36444066000 | 485500 | 485000 | 485500 | 484500 | 141 |
| 460 | 20230901 | 114100 | 36375664500 | 485000 | 485000 | 485000 | 484500 | 98 |
| 461 | 20230901 | 114000 | 36328141500 | 485000 | 485000 | 485000 | 484000 | 97 |
| 462 | 20230901 | 113900 | 36281144000 | 484500 | 485000 | 485000 | 484000 | 235 |
| 463 | 20230901 | 113800 | 36167253500 | 485000 | 485000 | 485000 | 484500 | 218 |
| 464 | 20230901 | 113700 | 36061527500 | 485000 | 484500 | 485000 | 484500 | 168 |
| 465 | 20230901 | 113600 | 35980108500 | 484500 | 484500 | 484500 | 484500 | 108 |
| 466 | 20230901 | 113500 | 35927782500 | 484500 | 484500 | 484500 | 484500 | 51 |
| 467 | 20230901 | 113400 | 35903073000 | 484500 | 484000 | 484500 | 483500 | 106 |
| 468 | 20230901 | 113300 | 35851748000 | 484000 | 484000 | 484500 | 483500 | 207 |
| 469 | 20230901 | 113200 | 35751559000 | 484000 | 483500 | 484000 | 483500 | 126 |
| 470 | 20230901 | 113100 | 35690625500 | 483500 | 484000 | 484500 | 483500 | 158 |
| 471 | 20230901 | 113000 | 35614188000 | 484500 | 485500 | 485500 | 483500 | 420 |
| 472 | 20230901 | 112900 | 35410714000 | 485000 | 485000 | 485000 | 484500 | 113 |
| 473 | 20230901 | 112800 | 35355911500 | 485000 | 485000 | 485000 | 484500 | 118 |
| 474 | 20230901 | 112700 | 35298702500 | 485000 | 486000 | 486000 | 484500 | 175 |
| 475 | 20230901 | 112600 | 35213816500 | 485000 | 485500 | 486000 | 484500 | 129 |
| 476 | 20230901 | 112500 | 35151206500 | 486000 | 485000 | 486000 | 484500 | 124 |
| 477 | 20230901 | 112400 | 35091019500 | 485000 | 486000 | 486000 | 485000 | 340 |
| 478 | 20230901 | 112300 | 34925976500 | 486000 | 485500 | 486000 | 485500 | 125 |
| 479 | 20230901 | 112200 | 34865241500 | 486000 | 485500 | 486000 | 485000 | 165 |
| 480 | 20230901 | 112100 | 34785125000 | 485500 | 485500 | 485500 | 485000 | 79 |
| 481 | 20230901 | 112000 | 34746773500 | 485500 | 485000 | 485500 | 484500 | 79 |
| 482 | 20230901 | 111900 | 34708449500 | 485000 | 485000 | 485000 | 484500 | 120 |
| 483 | 20230901 | 111800 | 34650250500 | 485000 | 484500 | 485000 | 484500 | 95 |
| 484 | 20230901 | 111700 | 34604201500 | 485000 | 485000 | 485000 | 484500 | 131 |
| 485 | 20230901 | 111600 | 34540688500 | 485000 | 485500 | 485500 | 485000 | 173 |
| 486 | 20230901 | 111500 | 34456739000 | 485500 | 485500 | 485500 | 485000 | 173 |
| 487 | 20230901 | 111400 | 34372762000 | 485500 | 485000 | 485500 | 484500 | 201 |
| 488 | 20230901 | 111300 | 34275262500 | 485000 | 485500 | 485500 | 484500 | 209 |
| 489 | 20230901 | 111200 | 34173897500 | 485500 | 485000 | 485500 | 485000 | 150 |
| 490 | 20230901 | 111100 | 34101106000 | 485500 | 485500 | 486000 | 485000 | 202 |
| 491 | 20230901 | 111000 | 34003016500 | 485500 | 487000 | 487000 | 484500 | 489 |
| 492 | 20230901 | 110900 | 33765680000 | 486500 | 487500 | 488000 | 486000 | 216 |
| 493 | 20230901 | 110800 | 33660570000 | 487500 | 487500 | 488000 | 486500 | 520 |
| 494 | 20230901 | 110700 | 33407163500 | 488000 | 488000 | 488000 | 487500 | 113 |
| 495 | 20230901 | 110600 | 33352029500 | 488000 | 488000 | 488000 | 487500 | 156 |
| 496 | 20230901 | 110500 | 33275957500 | 488000 | 488500 | 489000 | 488000 | 435 |
| 497 | 20230901 | 110400 | 33063508000 | 489000 | 489500 | 490000 | 489000 | 290 |
| 498 | 20230901 | 110300 | 32921599000 | 490000 | 490000 | 490000 | 489500 | 145 |
| 499 | 20230901 | 110200 | 32850568000 | 490000 | 489500 | 490000 | 489500 | 235 |
| 500 | 20230901 | 110100 | 32735433000 | 489500 | 490500 | 491000 | 488500 | 462 |
| 501 | 20230901 | 110000 | 32509061500 | 491000 | 491000 | 491000 | 490000 | 257 |
| 502 | 20230901 | 105900 | 32382977500 | 490500 | 490500 | 491000 | 490000 | 531 |
| 503 | 20230901 | 105800 | 32122504500 | 490500 | 490500 | 491000 | 490000 | 745 |
| 504 | 20230901 | 105700 | 31757091000 | 490500 | 490500 | 490500 | 490000 | 122 |
| 505 | 20230901 | 105600 | 31697267500 | 490000 | 489500 | 490500 | 489000 | 2098 |
| 506 | 20230901 | 105500 | 30669823000 | 489000 | 489000 | 489000 | 488500 | 581 |
| 507 | 20230901 | 105400 | 30385716000 | 489000 | 488500 | 489000 | 488000 | 151 |
| 508 | 20230901 | 105300 | 30311930500 | 488500 | 489500 | 489500 | 488000 | 605 |
| 509 | 20230901 | 105200 | 30016107500 | 489500 | 489500 | 489500 | 489000 | 250 |
| 510 | 20230901 | 105100 | 29893805500 | 489500 | 489500 | 489500 | 489000 | 106 |
| 511 | 20230901 | 105000 | 29841922500 | 489500 | 489500 | 489500 | 489000 | 112 |
| 512 | 20230901 | 104900 | 29787107000 | 489500 | 489000 | 489500 | 489000 | 287 |
| 513 | 20230901 | 104800 | 29646700000 | 489000 | 489000 | 489000 | 488500 | 174 |
| 514 | 20230901 | 104700 | 29561626000 | 489000 | 489500 | 490000 | 488000 | 453 |
| 515 | 20230901 | 104600 | 29340264500 | 489500 | 489500 | 490000 | 489000 | 366 |
| 516 | 20230901 | 104500 | 29161030000 | 489500 | 490000 | 490000 | 488500 | 1091 |
| 517 | 20230901 | 104400 | 28627523500 | 489500 | 489000 | 490000 | 488500 | 1216 |
| 518 | 20230901 | 104300 | 28032454500 | 489000 | 488500 | 489000 | 488000 | 207 |
| 519 | 20230901 | 104200 | 27931298500 | 488000 | 488500 | 488500 | 488000 | 304 |
| 520 | 20230901 | 104100 | 27782860500 | 488500 | 488000 | 488500 | 487500 | 438 |
| 521 | 20230901 | 104000 | 27569076500 | 488000 | 487500 | 488000 | 487000 | 223 |
| 522 | 20230901 | 103900 | 27460351000 | 487500 | 487500 | 487500 | 487000 | 184 |
| 523 | 20230901 | 103800 | 27370680000 | 487000 | 488500 | 488500 | 487000 | 388 |
| 524 | 20230901 | 103700 | 27181506000 | 488000 | 489000 | 489500 | 488000 | 638 |
| 525 | 20230901 | 103600 | 26869624000 | 489000 | 489000 | 489500 | 489000 | 498 |
| 526 | 20230901 | 103500 | 26626003000 | 488500 | 486500 | 489000 | 486000 | 2608 |
| 527 | 20230901 | 103400 | 25354327000 | 486500 | 486000 | 486500 | 485500 | 174 |
| 528 | 20230901 | 103300 | 25269731000 | 486000 | 485500 | 486000 | 485500 | 158 |
| 529 | 20230901 | 103200 | 25192981500 | 486000 | 485500 | 486000 | 484500 | 327 |
| 530 | 20230901 | 103100 | 25034314000 | 485500 | 485000 | 485500 | 485000 | 160 |
| 531 | 20230901 | 103000 | 24956661000 | 485500 | 486000 | 486000 | 485000 | 203 |
| 532 | 20230901 | 102900 | 24858154000 | 485500 | 485500 | 486000 | 485000 | 219 |
| 533 | 20230901 | 102800 | 24751796000 | 485500 | 485500 | 486000 | 485000 | 198 |
| 534 | 20230901 | 102700 | 24655656500 | 485500 | 485500 | 486000 | 485000 | 158 |
| 535 | 20230901 | 102600 | 24578957000 | 485500 | 485500 | 486000 | 485000 | 246 |
| 536 | 20230901 | 102500 | 24459522500 | 485500 | 486500 | 487000 | 485000 | 970 |
| 537 | 20230901 | 102400 | 23988109500 | 487000 | 486500 | 487000 | 486000 | 290 |
| 538 | 20230901 | 102300 | 23847005000 | 486500 | 486500 | 486500 | 486000 | 163 |
| 539 | 20230901 | 102200 | 23767717500 | 486000 | 486500 | 486500 | 486000 | 663 |
| 540 | 20230901 | 102100 | 23445185000 | 486500 | 486500 | 486500 | 486000 | 241 |
| 541 | 20230901 | 102000 | 23327984500 | 486500 | 486500 | 486500 | 486000 | 173 |
| 542 | 20230901 | 101900 | 23243862500 | 486500 | 486000 | 486500 | 486000 | 229 |
| 543 | 20230901 | 101800 | 23132473500 | 486500 | 486000 | 486500 | 486000 | 297 |
| 544 | 20230901 | 101700 | 22988019000 | 486000 | 486000 | 486500 | 485000 | 1127 |
| 545 | 20230901 | 101600 | 22440376000 | 486000 | 486000 | 486000 | 485500 | 141 |
| 546 | 20230901 | 101500 | 22371865000 | 486000 | 486000 | 486000 | 485500 | 105 |
| 547 | 20230901 | 101400 | 22320852000 | 486000 | 485500 | 486000 | 485500 | 98 |
| 548 | 20230901 | 101300 | 22273231000 | 485500 | 485500 | 486000 | 485000 | 211 |
| 549 | 20230901 | 101200 | 22170799000 | 485500 | 485500 | 485500 | 485000 | 136 |
| 550 | 20230901 | 101100 | 22104775000 | 485000 | 485500 | 485500 | 485000 | 107 |
| 551 | 20230901 | 101000 | 22052828000 | 485500 | 485000 | 485500 | 484500 | 540 |
| 552 | 20230901 | 100900 | 21790971000 | 485000 | 486000 | 486000 | 485000 | 860 |
| 553 | 20230901 | 100800 | 21373602500 | 486000 | 486000 | 486000 | 485500 | 173 |
| 554 | 20230901 | 100700 | 21289534500 | 486000 | 485500 | 486000 | 485000 | 204 |
| 555 | 20230901 | 100600 | 21190474500 | 485500 | 486000 | 486000 | 485000 | 198 |
| 556 | 20230901 | 100500 | 21094300500 | 485500 | 485500 | 486000 | 485000 | 311 |
| 557 | 20230901 | 100400 | 20943322500 | 485500 | 486000 | 486000 | 484500 | 868 |
| 558 | 20230901 | 100300 | 20522125000 | 485500 | 485500 | 486000 | 485000 | 238 |
| 559 | 20230901 | 100200 | 20406613500 | 485500 | 485500 | 485500 | 485000 | 214 |
| 560 | 20230901 | 100100 | 20302776000 | 485500 | 486000 | 486500 | 485000 | 322 |
| 561 | 20230901 | 100000 | 20146414000 | 486000 | 486000 | 486500 | 485500 | 328 |
| 562 | 20230901 | 095900 | 19987015000 | 486500 | 487000 | 487500 | 486000 | 861 |
| 563 | 20230901 | 095800 | 19567831500 | 487000 | 486000 | 487000 | 485500 | 957 |
| 564 | 20230901 | 095700 | 19102377500 | 486000 | 484500 | 486000 | 484000 | 2733 |
| 565 | 20230901 | 095600 | 17776812500 | 484500 | 484000 | 484500 | 484000 | 589 |
| 566 | 20230901 | 095500 | 17491656500 | 484000 | 484000 | 484000 | 483500 | 140 |
| 567 | 20230901 | 095400 | 17423903000 | 484000 | 484000 | 484000 | 483500 | 426 |
| 568 | 20230901 | 095300 | 17217747500 | 483500 | 483000 | 484000 | 483000 | 336 |
| 569 | 20230901 | 095200 | 17055281000 | 483500 | 484000 | 484000 | 483000 | 392 |
| 570 | 20230901 | 095100 | 16865809500 | 484000 | 483000 | 484000 | 482500 | 556 |
| 571 | 20230901 | 095000 | 16597093500 | 483000 | 482500 | 483000 | 482000 | 407 |
| 572 | 20230901 | 094900 | 16400683500 | 483000 | 484000 | 484000 | 483000 | 588 |
| 573 | 20230901 | 094800 | 16116356000 | 483500 | 484000 | 484000 | 483500 | 132 |
| 574 | 20230901 | 094700 | 16052485000 | 484000 | 483000 | 484000 | 483000 | 341 |
| 575 | 20230901 | 094600 | 15887663500 | 483000 | 482500 | 483500 | 482000 | 394 |
| 576 | 20230901 | 094500 | 15697410000 | 482500 | 482000 | 482500 | 481500 | 217 |
| 577 | 20230901 | 094400 | 15592805000 | 482000 | 482000 | 482500 | 481000 | 1127 |
| 578 | 20230901 | 094300 | 15050429500 | 482000 | 483000 | 483500 | 482000 | 1423 |
| 579 | 20230901 | 094200 | 14364091000 | 483500 | 482000 | 483500 | 482000 | 872 |
| 580 | 20230901 | 094100 | 13943105000 | 482000 | 482000 | 482500 | 481500 | 104 |
| 581 | 20230901 | 094000 | 13892948000 | 482000 | 481500 | 482000 | 481000 | 302 |
| 582 | 20230901 | 093900 | 13747483000 | 481500 | 481000 | 481500 | 481000 | 103 |
| 583 | 20230901 | 093800 | 13697895500 | 481000 | 482000 | 482500 | 481000 | 130 |
| 584 | 20230901 | 093700 | 13635253500 | 481500 | 483000 | 483000 | 481500 | 268 |
| 585 | 20230901 | 093600 | 13505972500 | 483000 | 482500 | 483000 | 482500 | 184 |
| 586 | 20230901 | 093500 | 13417159500 | 483000 | 482000 | 483000 | 482000 | 503 |
| 587 | 20230901 | 093400 | 13174462000 | 482000 | 481000 | 482500 | 481000 | 641 |
| 588 | 20230901 | 093300 | 12865733000 | 481000 | 481000 | 481000 | 480500 | 232 |
| 589 | 20230901 | 093200 | 12754183000 | 481000 | 481500 | 482000 | 479500 | 584 |
| 590 | 20230901 | 093100 | 12473277500 | 482000 | 482500 | 482500 | 481000 | 186 |
| 591 | 20230901 | 093000 | 12383635000 | 482000 | 481000 | 482500 | 481000 | 354 |
| 592 | 20230901 | 092900 | 12213133500 | 481000 | 480500 | 481000 | 480000 | 122 |
| 593 | 20230901 | 092800 | 12154510000 | 480500 | 479500 | 480500 | 479000 | 150 |
| 594 | 20230901 | 092700 | 12082545500 | 479500 | 480500 | 481000 | 478500 | 779 |
| 595 | 20230901 | 092600 | 11708785000 | 481500 | 481500 | 482000 | 481000 | 314 |
| 596 | 20230901 | 092500 | 11557574000 | 481500 | 481000 | 481500 | 481000 | 218 |
| 597 | 20230901 | 092400 | 11452631500 | 481500 | 483000 | 483500 | 481000 | 435 |
| 598 | 20230901 | 092300 | 11242796000 | 483000 | 482000 | 483500 | 481500 | 399 |
| 599 | 20230901 | 092200 | 11050219500 | 482000 | 482000 | 482500 | 481500 | 248 |
| 600 | 20230901 | 092100 | 10930715000 | 481500 | 483500 | 483500 | 481500 | 815 |
| 601 | 20230901 | 092000 | 10537351000 | 483000 | 482000 | 483500 | 482000 | 788 |
| 602 | 20230901 | 091900 | 10156876500 | 482000 | 480500 | 482500 | 480500 | 969 |
| 603 | 20230901 | 091800 | 9690194000 | 480500 | 480500 | 481500 | 480500 | 453 |
| 604 | 20230901 | 091700 | 9472439000 | 480500 | 481500 | 481500 | 480500 | 519 |
| 605 | 20230901 | 091600 | 9222808500 | 482000 | 481500 | 482000 | 481000 | 522 |
| 606 | 20230901 | 091500 | 8971374500 | 481500 | 483000 | 483000 | 481500 | 433 |
| 607 | 20230901 | 091400 | 8762681000 | 483000 | 481500 | 483000 | 480000 | 670 |
| 608 | 20230901 | 091300 | 8439375000 | 481500 | 483000 | 484000 | 481500 | 1456 |
| 609 | 20230901 | 091200 | 7736575000 | 483000 | 482000 | 483500 | 481000 | 881 |
| 610 | 20230901 | 091100 | 7311671500 | 481500 | 483000 | 483500 | 481000 | 1353 |
| 611 | 20230901 | 091000 | 6659360000 | 483500 | 480000 | 484500 | 479500 | 1586 |
| 612 | 20230901 | 090900 | 5894959000 | 480000 | 480000 | 481000 | 479500 | 1427 |
| 613 | 20230901 | 090800 | 5209777500 | 480000 | 477000 | 480000 | 477000 | 1715 |
| 614 | 20230901 | 090700 | 4389234000 | 477000 | 474000 | 477500 | 474000 | 1618 |
| 615 | 20230901 | 090600 | 3619133500 | 474000 | 472500 | 474500 | 472500 | 541 |
| 616 | 20230901 | 090500 | 3363031500 | 472500 | 473500 | 474000 | 472000 | 637 |
| 617 | 20230901 | 090400 | 3061671000 | 473000 | 471000 | 473500 | 471000 | 598 |
| 618 | 20230901 | 090300 | 2779339000 | 471000 | 472000 | 472500 | 470000 | 943 |
| 619 | 20230901 | 090200 | 2334803000 | 472000 | 475000 | 475000 | 471000 | 1519 |
| 620 | 20230901 | 090100 | 1616693500 | 475000 | 472500 | 475000 | 471500 | 1665 |
| 621 | 20230901 | 090000 | 827982000 | 472000 | 468000 | 472500 | 468000 | 1764 |