32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 3 | 20230901 | 191300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20230901 | 191200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20230901 | 191100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20230901 | 191000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20230901 | 190900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20230901 | 190800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20230901 | 190700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20230901 | 190600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20230901 | 190500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20230901 | 190400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20230901 | 190300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20230901 | 190200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20230901 | 190100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20230901 | 190000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20230901 | 185900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20230901 | 185800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20230901 | 185700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20230901 | 185600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20230901 | 185500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20230901 | 185400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20230901 | 185300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20230901 | 185200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20230901 | 185100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20230901 | 185000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20230901 | 184900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20230901 | 184800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20230901 | 184700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20230901 | 184600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20230901 | 184500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20230901 | 184400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 33 | 20230901 | 184300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20230901 | 184200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20230901 | 184100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20230901 | 184000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20230901 | 183900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20230901 | 183800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20230901 | 183700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20230901 | 183600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20230901 | 183500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20230901 | 183400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20230901 | 183300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20230901 | 183200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20230901 | 183100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20230901 | 183000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20230901 | 182900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20230901 | 182800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20230901 | 182700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20230901 | 182600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20230901 | 182500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20230901 | 182400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20230901 | 182300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20230901 | 182200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20230901 | 182100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20230901 | 182000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20230901 | 181900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20230901 | 181800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20230901 | 181700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20230901 | 181600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20230901 | 181500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20230901 | 181400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 63 | 20230901 | 181300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20230901 | 181200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20230901 | 181100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20230901 | 181000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20230901 | 180900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20230901 | 180800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20230901 | 180700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20230901 | 180600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20230901 | 180500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20230901 | 180400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20230901 | 180300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20230901 | 180200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20230901 | 180100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20230901 | 180000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20230901 | 175900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20230901 | 175800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20230901 | 175700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20230901 | 175600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20230901 | 175500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20230901 | 175400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20230901 | 175300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20230901 | 175200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20230901 | 175100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20230901 | 175000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20230901 | 174900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20230901 | 174800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20230901 | 174700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20230901 | 174600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20230901 | 174500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20230901 | 174400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 93 | 20230901 | 174300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20230901 | 174200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20230901 | 174100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20230901 | 174000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20230901 | 173900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20230901 | 173800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20230901 | 173700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20230901 | 173600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20230901 | 173500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20230901 | 173400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20230901 | 173300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20230901 | 173200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20230901 | 173100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20230901 | 173000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20230901 | 172900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20230901 | 172800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20230901 | 172700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20230901 | 172600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20230901 | 172500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20230901 | 172400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20230901 | 172300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20230901 | 172200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20230901 | 172100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20230901 | 172000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20230901 | 171900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20230901 | 171800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20230901 | 171700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20230901 | 171600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20230901 | 171500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20230901 | 171400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 123 | 20230901 | 171300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20230901 | 171200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20230901 | 171100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20230901 | 171000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20230901 | 170900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20230901 | 170800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20230901 | 170700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20230901 | 170600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20230901 | 170500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20230901 | 170400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20230901 | 170300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20230901 | 170200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20230901 | 170100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20230901 | 170000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20230901 | 165900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20230901 | 165800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20230901 | 165700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20230901 | 165600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20230901 | 165500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20230901 | 165400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20230901 | 165300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20230901 | 165200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20230901 | 165100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20230901 | 165000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20230901 | 164900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20230901 | 164800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20230901 | 164700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20230901 | 164600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20230901 | 164500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20230901 | 164400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 153 | 20230901 | 164300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20230901 | 164200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20230901 | 164100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20230901 | 164000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20230901 | 163900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20230901 | 163800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20230901 | 163700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20230901 | 163600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20230901 | 163500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20230901 | 163400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20230901 | 163300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20230901 | 163200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20230901 | 163100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20230901 | 163000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20230901 | 162900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20230901 | 162800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20230901 | 162700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20230901 | 162600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20230901 | 162500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20230901 | 162400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20230901 | 162300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20230901 | 162200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20230901 | 162100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20230901 | 162000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20230901 | 161900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20230901 | 161800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20230901 | 161700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20230901 | 161600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20230901 | 161500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20230901 | 161400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 183 | 20230901 | 161300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20230901 | 161200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20230901 | 161100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20230901 | 161000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20230901 | 160900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20230901 | 160800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20230901 | 160700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20230901 | 160600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20230901 | 160500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20230901 | 160400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20230901 | 160300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20230901 | 160200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20230901 | 160100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20230901 | 160000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230901 | 155900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230901 | 155800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230901 | 155700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230901 | 155600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230901 | 155500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230901 | 155400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230901 | 155300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230901 | 155200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20230901 | 155100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20230901 | 155000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20230901 | 154900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20230901 | 154800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20230901 | 154700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20230901 | 154600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20230901 | 154500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20230901 | 154400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 213 | 20230901 | 154300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20230901 | 154200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20230901 | 154100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20230901 | 154000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20230901 | 153900 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20230901 | 153800 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20230901 | 153700 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20230901 | 153600 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20230901 | 153500 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20230901 | 153400 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20230901 | 153300 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20230901 | 153200 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20230901 | 153100 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20230901 | 153000 | 3660235350 | 35700 | 35700 | 35700 | 35700 | 1960 |
| 227 | 20230901 | 152900 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20230901 | 152800 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20230901 | 152700 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20230901 | 152600 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20230901 | 152500 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20230901 | 152400 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20230901 | 152300 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20230901 | 152200 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 235 | 20230901 | 152100 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20230901 | 152000 | 3590263350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 237 | 20230901 | 151900 | 3590263350 | 35800 | 35850 | 35850 | 35750 | 643 |
| 238 | 20230901 | 151800 | 3567229450 | 35850 | 35800 | 35850 | 35800 | 24 |
| 239 | 20230901 | 151700 | 3566369500 | 35900 | 35900 | 35900 | 35900 | 250 |
| 240 | 20230901 | 151600 | 3557394500 | 35800 | 35800 | 35800 | 35800 | 5 |
| 241 | 20230901 | 151500 | 3557215500 | 35950 | 35950 | 35950 | 35950 | 10 |
| 242 | 20230901 | 151400 | 3556856000 | 35950 | 35950 | 35950 | 35950 | 0 |
| 243 | 20230901 | 151300 | 3556856000 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20230901 | 151200 | 3556856000 | 35950 | 35900 | 35950 | 35800 | 565 |
| 245 | 20230901 | 151100 | 3536591400 | 35950 | 35850 | 35950 | 35850 | 67 |
| 246 | 20230901 | 151000 | 3534183850 | 35850 | 36000 | 36000 | 35850 | 302 |
| 247 | 20230901 | 150900 | 3523356850 | 36000 | 36000 | 36000 | 36000 | 194 |
| 248 | 20230901 | 150800 | 3516372850 | 36000 | 35850 | 36000 | 35850 | 145 |
| 249 | 20230901 | 150700 | 3511153600 | 36000 | 35950 | 36000 | 35850 | 730 |
| 250 | 20230901 | 150600 | 3484911350 | 36000 | 35850 | 36000 | 35850 | 107 |
| 251 | 20230901 | 150500 | 3481063100 | 36000 | 36000 | 36000 | 36000 | 192 |
| 252 | 20230901 | 150400 | 3474151100 | 35800 | 35800 | 36000 | 35800 | 736 |
| 253 | 20230901 | 150300 | 3447776900 | 36000 | 35950 | 36000 | 35850 | 335 |
| 254 | 20230901 | 150200 | 3435738850 | 35900 | 36000 | 36000 | 35900 | 551 |
| 255 | 20230901 | 150100 | 3415942550 | 36000 | 35950 | 36000 | 35950 | 218 |
| 256 | 20230901 | 150000 | 3408094800 | 35950 | 35950 | 36000 | 35900 | 578 |
| 257 | 20230901 | 145900 | 3387307900 | 36000 | 36000 | 36000 | 35950 | 194 |
| 258 | 20230901 | 145800 | 3380327150 | 36000 | 35900 | 36000 | 35900 | 149 |
| 259 | 20230901 | 145700 | 3374965900 | 35900 | 35850 | 36000 | 35850 | 317 |
| 260 | 20230901 | 145600 | 3363562600 | 35850 | 35850 | 35950 | 35850 | 210 |
| 261 | 20230901 | 145500 | 3356015850 | 35850 | 35900 | 35950 | 35800 | 148 |
| 262 | 20230901 | 145400 | 3350711600 | 35850 | 35950 | 35950 | 35850 | 364 |
| 263 | 20230901 | 145300 | 3337640700 | 35950 | 36000 | 36000 | 35900 | 623 |
| 264 | 20230901 | 145200 | 3315226050 | 35950 | 35950 | 35950 | 35900 | 415 |
| 265 | 20230901 | 145100 | 3300307100 | 35850 | 35900 | 35950 | 35850 | 107 |
| 266 | 20230901 | 145000 | 3296461550 | 35850 | 35850 | 35850 | 35800 | 291 |
| 267 | 20230901 | 144900 | 3286029350 | 35950 | 35850 | 35950 | 35800 | 707 |
| 268 | 20230901 | 144800 | 3260677000 | 35800 | 35800 | 35900 | 35800 | 442 |
| 269 | 20230901 | 144700 | 3244840600 | 35800 | 35800 | 35900 | 35800 | 77 |
| 270 | 20230901 | 144600 | 3242077000 | 35800 | 35850 | 35950 | 35800 | 198 |
| 271 | 20230901 | 144500 | 3234972850 | 35900 | 35750 | 35900 | 35750 | 79 |
| 272 | 20230901 | 144400 | 3232137800 | 35750 | 35750 | 35950 | 35750 | 144 |
| 273 | 20230901 | 144300 | 3226971300 | 35750 | 35750 | 35800 | 35750 | 66 |
| 274 | 20230901 | 144200 | 3224609050 | 35750 | 35750 | 35900 | 35750 | 106 |
| 275 | 20230901 | 144100 | 3220809550 | 35800 | 35800 | 35900 | 35750 | 231 |
| 276 | 20230901 | 144000 | 3212525250 | 35800 | 35850 | 35950 | 35800 | 112 |
| 277 | 20230901 | 143900 | 3208508250 | 35750 | 35950 | 35950 | 35750 | 121 |
| 278 | 20230901 | 143800 | 3204161250 | 35750 | 35750 | 35750 | 35750 | 7 |
| 279 | 20230901 | 143700 | 3203911000 | 35800 | 35750 | 35950 | 35700 | 224 |
| 280 | 20230901 | 143600 | 3195898250 | 35800 | 35800 | 35950 | 35800 | 221 |
| 281 | 20230901 | 143500 | 3187961650 | 35800 | 35800 | 35950 | 35800 | 208 |
| 282 | 20230901 | 143400 | 3180498500 | 35850 | 35800 | 36000 | 35750 | 201 |
| 283 | 20230901 | 143300 | 3173284150 | 35850 | 35750 | 35950 | 35750 | 88 |
| 284 | 20230901 | 143200 | 3170124400 | 35750 | 35750 | 35950 | 35750 | 202 |
| 285 | 20230901 | 143100 | 3162881750 | 35750 | 35700 | 35850 | 35700 | 125 |
| 286 | 20230901 | 143000 | 3158408750 | 35750 | 35700 | 35800 | 35700 | 191 |
| 287 | 20230901 | 142900 | 3151581850 | 35750 | 35800 | 35900 | 35750 | 131 |
| 288 | 20230901 | 142800 | 3146890000 | 35800 | 35800 | 36000 | 35750 | 291 |
| 289 | 20230901 | 142700 | 3136448850 | 35800 | 35750 | 36000 | 35750 | 118 |
| 290 | 20230901 | 142600 | 3132214500 | 35750 | 35900 | 36000 | 35750 | 187 |
| 291 | 20230901 | 142500 | 3125501650 | 35800 | 35800 | 35800 | 35800 | 19 |
| 292 | 20230901 | 142400 | 3124821450 | 35850 | 35800 | 36000 | 35800 | 168 |
| 293 | 20230901 | 142300 | 3118783300 | 35800 | 35800 | 35950 | 35800 | 198 |
| 294 | 20230901 | 142200 | 3111678400 | 35900 | 35850 | 35900 | 35800 | 374 |
| 295 | 20230901 | 142100 | 3098275000 | 35850 | 35800 | 35950 | 35800 | 176 |
| 296 | 20230901 | 142000 | 3091955300 | 35850 | 35900 | 35950 | 35850 | 76 |
| 297 | 20230901 | 141900 | 3089225050 | 35850 | 35850 | 35950 | 35850 | 160 |
| 298 | 20230901 | 141800 | 3083479450 | 35800 | 35800 | 35900 | 35800 | 99 |
| 299 | 20230901 | 141700 | 3079926450 | 35800 | 35800 | 35900 | 35800 | 66 |
| 300 | 20230901 | 141600 | 3077557650 | 35800 | 35900 | 35950 | 35800 | 129 |
| 301 | 20230901 | 141500 | 3072925150 | 35800 | 35800 | 35900 | 35800 | 417 |
| 302 | 20230901 | 141400 | 3057960400 | 35800 | 35800 | 35900 | 35800 | 153 |
| 303 | 20230901 | 141300 | 3052474400 | 35800 | 35850 | 35900 | 35800 | 141 |
| 304 | 20230901 | 141200 | 3047414350 | 35800 | 35850 | 35850 | 35800 | 261 |
| 305 | 20230901 | 141100 | 3038068050 | 35950 | 35850 | 35950 | 35850 | 119 |
| 306 | 20230901 | 141000 | 3033792650 | 35900 | 35900 | 35900 | 35850 | 218 |
| 307 | 20230901 | 140900 | 3025966800 | 35950 | 35900 | 35950 | 35900 | 90 |
| 308 | 20230901 | 140800 | 3022732450 | 35900 | 35950 | 35950 | 35900 | 223 |
| 309 | 20230901 | 140700 | 3014715950 | 35950 | 35950 | 35950 | 35950 | 172 |
| 310 | 20230901 | 140600 | 3008532550 | 35950 | 35950 | 35950 | 35950 | 183 |
| 311 | 20230901 | 140500 | 3001953700 | 35950 | 35950 | 35950 | 35950 | 155 |
| 312 | 20230901 | 140400 | 2996381450 | 35950 | 35900 | 35950 | 35900 | 212 |
| 313 | 20230901 | 140300 | 2988762000 | 35900 | 35900 | 35950 | 35900 | 147 |
| 314 | 20230901 | 140200 | 2983483150 | 35800 | 35950 | 35950 | 35800 | 365 |
| 315 | 20230901 | 140100 | 2970394250 | 35950 | 35950 | 35950 | 35950 | 59 |
| 316 | 20230901 | 140000 | 2968273200 | 35850 | 35950 | 35950 | 35850 | 281 |
| 317 | 20230901 | 135900 | 2958181700 | 35950 | 35950 | 35950 | 35950 | 365 |
| 318 | 20230901 | 135800 | 2945059950 | 36000 | 36000 | 36000 | 36000 | 94 |
| 319 | 20230901 | 135700 | 2941675950 | 36000 | 35950 | 36000 | 35950 | 603 |
| 320 | 20230901 | 135600 | 2919976100 | 35950 | 35950 | 35950 | 35900 | 206 |
| 321 | 20230901 | 135500 | 2912571850 | 35950 | 36000 | 36000 | 35950 | 217 |
| 322 | 20230901 | 135400 | 2904765750 | 36000 | 36000 | 36050 | 36000 | 472 |
| 323 | 20230901 | 135300 | 2887763750 | 36000 | 36000 | 36000 | 36000 | 67 |
| 324 | 20230901 | 135200 | 2885351750 | 36000 | 36000 | 36000 | 36000 | 57 |
| 325 | 20230901 | 135100 | 2883299750 | 35950 | 36000 | 36000 | 35950 | 178 |
| 326 | 20230901 | 135000 | 2876893650 | 35900 | 36000 | 36000 | 35900 | 268 |
| 327 | 20230901 | 134900 | 2867246050 | 36000 | 36000 | 36000 | 36000 | 69 |
| 328 | 20230901 | 134800 | 2864762050 | 35900 | 35900 | 36000 | 35900 | 152 |
| 329 | 20230901 | 134700 | 2859301750 | 35900 | 35950 | 36000 | 35900 | 284 |
| 330 | 20230901 | 134600 | 2849090150 | 35900 | 35950 | 36000 | 35900 | 52 |
| 331 | 20230901 | 134500 | 2847221100 | 36000 | 35950 | 36000 | 35850 | 166 |
| 332 | 20230901 | 134400 | 2841253150 | 35850 | 35850 | 36000 | 35800 | 211 |
| 333 | 20230901 | 134300 | 2833679950 | 35850 | 35850 | 35850 | 35850 | 90 |
| 334 | 20230901 | 134200 | 2830453450 | 35750 | 35800 | 35850 | 35750 | 168 |
| 335 | 20230901 | 134100 | 2824435950 | 35850 | 35750 | 35850 | 35700 | 369 |
| 336 | 20230901 | 134000 | 2811242900 | 35850 | 35800 | 35850 | 35800 | 264 |
| 337 | 20230901 | 133900 | 2801787500 | 35900 | 35850 | 35900 | 35850 | 131 |
| 338 | 20230901 | 133800 | 2797089600 | 35900 | 35950 | 36000 | 35900 | 114 |
| 339 | 20230901 | 133700 | 2792992600 | 35800 | 35950 | 35950 | 35800 | 272 |
| 340 | 20230901 | 133600 | 2783229200 | 36000 | 35800 | 36000 | 35750 | 600 |
| 341 | 20230901 | 133500 | 2761751250 | 35800 | 35950 | 35950 | 35800 | 608 |
| 342 | 20230901 | 133400 | 2739940500 | 35950 | 36000 | 36000 | 35950 | 202 |
| 343 | 20230901 | 133300 | 2732673850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 344 | 20230901 | 133200 | 2732673850 | 36000 | 36000 | 36000 | 36000 | 179 |
| 345 | 20230901 | 133100 | 2726229850 | 36000 | 36050 | 36050 | 36000 | 250 |
| 346 | 20230901 | 133000 | 2717229700 | 36000 | 36000 | 36000 | 36000 | 74 |
| 347 | 20230901 | 132900 | 2714565700 | 36000 | 36000 | 36050 | 36000 | 250 |
| 348 | 20230901 | 132800 | 2705565650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 349 | 20230901 | 132700 | 2705565650 | 36000 | 36000 | 36000 | 36000 | 148 |
| 350 | 20230901 | 132600 | 2700237650 | 36000 | 35950 | 36000 | 35950 | 257 |
| 351 | 20230901 | 132500 | 2690988650 | 35950 | 35850 | 35950 | 35850 | 217 |
| 352 | 20230901 | 132400 | 2683195500 | 35900 | 35950 | 35950 | 35900 | 693 |
| 353 | 20230901 | 132300 | 2658283300 | 35950 | 35900 | 35950 | 35900 | 299 |
| 354 | 20230901 | 132200 | 2647534700 | 35950 | 35950 | 35950 | 35950 | 27 |
| 355 | 20230901 | 132100 | 2646564050 | 35850 | 35850 | 35850 | 35850 | 30 |
| 356 | 20230901 | 132000 | 2645488550 | 35800 | 36000 | 36000 | 35800 | 508 |
| 357 | 20230901 | 131900 | 2627250850 | 36000 | 36000 | 36000 | 36000 | 137 |
| 358 | 20230901 | 131800 | 2622318850 | 36000 | 35950 | 36050 | 35950 | 154 |
| 359 | 20230901 | 131700 | 2616779500 | 35950 | 35950 | 35950 | 35950 | 86 |
| 360 | 20230901 | 131600 | 2613687800 | 36000 | 35950 | 36000 | 35950 | 166 |
| 361 | 20230901 | 131500 | 2607714350 | 36000 | 35950 | 36000 | 35950 | 183 |
| 362 | 20230901 | 131400 | 2601127100 | 35950 | 36000 | 36000 | 35950 | 188 |
| 363 | 20230901 | 131300 | 2594360100 | 35950 | 36000 | 36000 | 35950 | 174 |
| 364 | 20230901 | 131200 | 2588096500 | 35950 | 35950 | 35950 | 35950 | 10 |
| 365 | 20230901 | 131100 | 2587737000 | 36000 | 35950 | 36000 | 35950 | 287 |
| 366 | 20230901 | 131000 | 2577419300 | 35950 | 35950 | 35950 | 35900 | 79 |
| 367 | 20230901 | 130900 | 2574579300 | 35900 | 36000 | 36000 | 35900 | 282 |
| 368 | 20230901 | 130800 | 2564434450 | 36000 | 35950 | 36000 | 35950 | 231 |
| 369 | 20230901 | 130700 | 2556118900 | 36000 | 35950 | 36000 | 35950 | 217 |
| 370 | 20230901 | 130600 | 2548310500 | 36000 | 36000 | 36000 | 35950 | 23 |
| 371 | 20230901 | 130500 | 2547483100 | 36000 | 35950 | 36000 | 35950 | 140 |
| 372 | 20230901 | 130400 | 2542445900 | 35950 | 36000 | 36000 | 35950 | 374 |
| 373 | 20230901 | 130300 | 2528989350 | 35950 | 35950 | 35950 | 35950 | 15 |
| 374 | 20230901 | 130200 | 2528450100 | 36000 | 36000 | 36050 | 36000 | 161 |
| 375 | 20230901 | 130100 | 2522654050 | 36000 | 36000 | 36000 | 36000 | 267 |
| 376 | 20230901 | 130000 | 2513042050 | 36000 | 36000 | 36050 | 36000 | 214 |
| 377 | 20230901 | 125900 | 2505338000 | 36000 | 35950 | 36000 | 35950 | 298 |
| 378 | 20230901 | 125800 | 2494624800 | 35950 | 36000 | 36000 | 35900 | 1253 |
| 379 | 20230901 | 125700 | 2449548250 | 36050 | 36100 | 36100 | 36050 | 127 |
| 380 | 20230901 | 125600 | 2444967150 | 36100 | 36150 | 36200 | 36100 | 497 |
| 381 | 20230901 | 125500 | 2426992500 | 36150 | 36100 | 36150 | 36050 | 1951 |
| 382 | 20230901 | 125400 | 2356517850 | 36100 | 36050 | 36150 | 36050 | 837 |
| 383 | 20230901 | 125300 | 2326287250 | 36000 | 35900 | 36100 | 35900 | 3945 |
| 384 | 20230901 | 125200 | 2184239100 | 35950 | 35900 | 35950 | 35900 | 297 |
| 385 | 20230901 | 125100 | 2173562500 | 35900 | 35900 | 35900 | 35900 | 396 |
| 386 | 20230901 | 125000 | 2159346100 | 35900 | 35850 | 35900 | 35850 | 98 |
| 387 | 20230901 | 124900 | 2155828050 | 35850 | 35850 | 35900 | 35850 | 227 |
| 388 | 20230901 | 124800 | 2147685100 | 35800 | 35850 | 35850 | 35800 | 214 |
| 389 | 20230901 | 124700 | 2140014900 | 35850 | 35800 | 35850 | 35800 | 187 |
| 390 | 20230901 | 124600 | 2133320200 | 35800 | 35800 | 35800 | 35800 | 159 |
| 391 | 20230901 | 124500 | 2127628000 | 35800 | 35750 | 35800 | 35750 | 75 |
| 392 | 20230901 | 124400 | 2124943050 | 35750 | 35750 | 35750 | 35750 | 234 |
| 393 | 20230901 | 124300 | 2116577550 | 35750 | 35750 | 35750 | 35750 | 18 |
| 394 | 20230901 | 124200 | 2115934050 | 35800 | 35800 | 35800 | 35750 | 198 |
| 395 | 20230901 | 124100 | 2108847150 | 35750 | 35750 | 35750 | 35750 | 124 |
| 396 | 20230901 | 124000 | 2104414150 | 35800 | 35800 | 35800 | 35800 | 310 |
| 397 | 20230901 | 123900 | 2093316150 | 35800 | 35900 | 35900 | 35800 | 372 |
| 398 | 20230901 | 123800 | 2079980900 | 35850 | 35900 | 35900 | 35850 | 198 |
| 399 | 20230901 | 123700 | 2072879050 | 35850 | 35850 | 35850 | 35850 | 54 |
| 400 | 20230901 | 123600 | 2070943150 | 35850 | 35850 | 35850 | 35850 | 88 |
| 401 | 20230901 | 123500 | 2067788350 | 35850 | 35800 | 35850 | 35800 | 1648 |
| 402 | 20230901 | 123400 | 2008757300 | 35800 | 35750 | 35800 | 35750 | 137 |
| 403 | 20230901 | 123300 | 2003853450 | 35750 | 35750 | 35800 | 35750 | 196 |
| 404 | 20230901 | 123200 | 1996837450 | 35750 | 35800 | 35800 | 35750 | 107 |
| 405 | 20230901 | 123100 | 1993007650 | 35750 | 35750 | 35750 | 35750 | 87 |
| 406 | 20230901 | 123000 | 1989897400 | 35750 | 35750 | 35750 | 35750 | 170 |
| 407 | 20230901 | 122900 | 1983819900 | 35750 | 35800 | 35800 | 35750 | 337 |
| 408 | 20230901 | 122800 | 1971765750 | 35750 | 35750 | 35750 | 35750 | 284 |
| 409 | 20230901 | 122700 | 1961612750 | 35750 | 35700 | 35800 | 35700 | 1127 |
| 410 | 20230901 | 122600 | 1921326300 | 35700 | 35700 | 35700 | 35700 | 96 |
| 411 | 20230901 | 122500 | 1917899100 | 35700 | 35650 | 35700 | 35650 | 138 |
| 412 | 20230901 | 122400 | 1912973250 | 35650 | 35650 | 35650 | 35650 | 84 |
| 413 | 20230901 | 122300 | 1909978650 | 35650 | 35650 | 35650 | 35600 | 158 |
| 414 | 20230901 | 122200 | 1904347950 | 35650 | 35700 | 35700 | 35650 | 217 |
| 415 | 20230901 | 122100 | 1896606100 | 35650 | 35650 | 35650 | 35650 | 189 |
| 416 | 20230901 | 122000 | 1889868250 | 35600 | 35650 | 35650 | 35600 | 208 |
| 417 | 20230901 | 121900 | 1882455200 | 35600 | 35600 | 35600 | 35600 | 95 |
| 418 | 20230901 | 121800 | 1879073200 | 35650 | 35650 | 35650 | 35600 | 196 |
| 419 | 20230901 | 121700 | 1872086150 | 35650 | 35700 | 35700 | 35650 | 300 |
| 420 | 20230901 | 121600 | 1861377650 | 35650 | 35700 | 35700 | 35650 | 108 |
| 421 | 20230901 | 121500 | 1857522400 | 35650 | 35650 | 35650 | 35650 | 56 |
| 422 | 20230901 | 121400 | 1855526000 | 35650 | 35700 | 35700 | 35650 | 628 |
| 423 | 20230901 | 121300 | 1833116900 | 35700 | 35700 | 35700 | 35650 | 353 |
| 424 | 20230901 | 121200 | 1820518050 | 35700 | 35650 | 35700 | 35650 | 358 |
| 425 | 20230901 | 121100 | 1807740050 | 35650 | 35650 | 35650 | 35650 | 0 |
| 426 | 20230901 | 121000 | 1807740050 | 35650 | 35650 | 35650 | 35500 | 364 |
| 427 | 20230901 | 120900 | 1794774950 | 35650 | 35650 | 35650 | 35600 | 443 |
| 428 | 20230901 | 120800 | 1778983650 | 35600 | 35600 | 35600 | 35600 | 81 |
| 429 | 20230901 | 120700 | 1776100050 | 35600 | 35600 | 35600 | 35600 | 100 |
| 430 | 20230901 | 120600 | 1772540050 | 35600 | 35600 | 35600 | 35600 | 398 |
| 431 | 20230901 | 120500 | 1758371250 | 35600 | 35600 | 35600 | 35600 | 272 |
| 432 | 20230901 | 120400 | 1748688050 | 35500 | 35550 | 35550 | 35500 | 354 |
| 433 | 20230901 | 120300 | 1736108350 | 35550 | 35550 | 35550 | 35550 | 162 |
| 434 | 20230901 | 120200 | 1730349250 | 35550 | 35550 | 35550 | 35550 | 189 |
| 435 | 20230901 | 120100 | 1723630300 | 35550 | 35600 | 35600 | 35550 | 99 |
| 436 | 20230901 | 120000 | 1720110150 | 35550 | 35550 | 35550 | 35500 | 76 |
| 437 | 20230901 | 115900 | 1717408400 | 35550 | 35500 | 35550 | 35500 | 90 |
| 438 | 20230901 | 115800 | 1714212450 | 35550 | 35550 | 35600 | 35550 | 259 |
| 439 | 20230901 | 115700 | 1705004500 | 35600 | 35550 | 35650 | 35500 | 33 |
| 440 | 20230901 | 115600 | 1703831750 | 35700 | 35550 | 35700 | 35500 | 462 |
| 441 | 20230901 | 115500 | 1687382950 | 35550 | 35550 | 35600 | 35550 | 200 |
| 442 | 20230901 | 115400 | 1680264500 | 35550 | 35550 | 35550 | 35550 | 20 |
| 443 | 20230901 | 115300 | 1679553500 | 35550 | 35550 | 35550 | 35550 | 220 |
| 444 | 20230901 | 115200 | 1671732500 | 35550 | 35450 | 35550 | 35450 | 109 |
| 445 | 20230901 | 115100 | 1667861300 | 35500 | 35500 | 35500 | 35500 | 224 |
| 446 | 20230901 | 115000 | 1659909300 | 35550 | 35600 | 35600 | 35550 | 282 |
| 447 | 20230901 | 114900 | 1649880200 | 35600 | 35550 | 35600 | 35550 | 22 |
| 448 | 20230901 | 114800 | 1649098000 | 35550 | 35600 | 35600 | 35550 | 216 |
| 449 | 20230901 | 114700 | 1641414850 | 35600 | 35550 | 35600 | 35550 | 52 |
| 450 | 20230901 | 114600 | 1639564650 | 35550 | 35550 | 35600 | 35550 | 170 |
| 451 | 20230901 | 114500 | 1633517250 | 35550 | 35550 | 35600 | 35550 | 141 |
| 452 | 20230901 | 114400 | 1628500650 | 35600 | 35600 | 35600 | 35600 | 90 |
| 453 | 20230901 | 114300 | 1625296650 | 35650 | 35600 | 35650 | 35600 | 202 |
| 454 | 20230901 | 114200 | 1618102150 | 35600 | 35600 | 35600 | 35600 | 191 |
| 455 | 20230901 | 114100 | 1611302550 | 35600 | 35600 | 35600 | 35600 | 133 |
| 456 | 20230901 | 114000 | 1606567750 | 35600 | 35650 | 35650 | 35600 | 68 |
| 457 | 20230901 | 113900 | 1604144050 | 35600 | 35600 | 35600 | 35600 | 159 |
| 458 | 20230901 | 113800 | 1598483650 | 35550 | 35600 | 35600 | 35550 | 68 |
| 459 | 20230901 | 113700 | 1596063300 | 35550 | 35550 | 35600 | 35550 | 381 |
| 460 | 20230901 | 113600 | 1582502550 | 35550 | 35550 | 35550 | 35550 | 79 |
| 461 | 20230901 | 113500 | 1579694100 | 35550 | 35550 | 35550 | 35550 | 244 |
| 462 | 20230901 | 113400 | 1571019900 | 35600 | 35600 | 35600 | 35550 | 126 |
| 463 | 20230901 | 113300 | 1566535100 | 35600 | 35550 | 35600 | 35550 | 131 |
| 464 | 20230901 | 113200 | 1561872900 | 35600 | 35550 | 35600 | 35500 | 183 |
| 465 | 20230901 | 113100 | 1555361550 | 35550 | 35500 | 35550 | 35500 | 178 |
| 466 | 20230901 | 113000 | 1549035100 | 35500 | 35600 | 35600 | 35500 | 704 |
| 467 | 20230901 | 112900 | 1523986100 | 35600 | 35650 | 35650 | 35600 | 225 |
| 468 | 20230901 | 112800 | 1515968000 | 35650 | 35650 | 35650 | 35600 | 986 |
| 469 | 20230901 | 112700 | 1480817600 | 35700 | 35700 | 35750 | 35700 | 407 |
| 470 | 20230901 | 112600 | 1466287450 | 35650 | 35650 | 35700 | 35650 | 686 |
| 471 | 20230901 | 112500 | 1441800050 | 35650 | 35650 | 35650 | 35650 | 404 |
| 472 | 20230901 | 112400 | 1427397450 | 35600 | 35550 | 35600 | 35550 | 561 |
| 473 | 20230901 | 112300 | 1407435100 | 35500 | 35450 | 35550 | 35450 | 529 |
| 474 | 20230901 | 112200 | 1388654950 | 35450 | 35450 | 35500 | 35450 | 263 |
| 475 | 20230901 | 112100 | 1379322500 | 35500 | 35500 | 35550 | 35500 | 1183 |
| 476 | 20230901 | 112000 | 1337322650 | 35500 | 35400 | 35500 | 35400 | 503 |
| 477 | 20230901 | 111900 | 1319492900 | 35400 | 35350 | 35400 | 35350 | 264 |
| 478 | 20230901 | 111800 | 1310147750 | 35350 | 35350 | 35350 | 35350 | 11 |
| 479 | 20230901 | 111700 | 1309758900 | 35350 | 35300 | 35350 | 35300 | 217 |
| 480 | 20230901 | 111600 | 1302094400 | 35300 | 35300 | 35300 | 35300 | 44 |
| 481 | 20230901 | 111500 | 1300541200 | 35350 | 35300 | 35350 | 35300 | 77 |
| 482 | 20230901 | 111400 | 1297819800 | 35350 | 35300 | 35350 | 35300 | 217 |
| 483 | 20230901 | 111300 | 1290149300 | 35350 | 35350 | 35400 | 35350 | 297 |
| 484 | 20230901 | 111200 | 1279646950 | 35300 | 35300 | 35350 | 35300 | 71 |
| 485 | 20230901 | 111100 | 1277140600 | 35300 | 35300 | 35350 | 35300 | 129 |
| 486 | 20230901 | 111000 | 1272585400 | 35300 | 35350 | 35350 | 35300 | 356 |
| 487 | 20230901 | 110900 | 1260011100 | 35350 | 35350 | 35350 | 35300 | 319 |
| 488 | 20230901 | 110800 | 1248734950 | 35350 | 35350 | 35400 | 35350 | 144 |
| 489 | 20230901 | 110700 | 1243638600 | 35450 | 35400 | 35450 | 35350 | 947 |
| 490 | 20230901 | 110600 | 1210111700 | 35400 | 35350 | 35450 | 35350 | 521 |
| 491 | 20230901 | 110500 | 1191669700 | 35350 | 35350 | 35350 | 35300 | 215 |
| 492 | 20230901 | 110400 | 1184069900 | 35350 | 35350 | 35350 | 35350 | 445 |
| 493 | 20230901 | 110300 | 1168339150 | 35350 | 35250 | 35400 | 35250 | 419 |
| 494 | 20230901 | 110200 | 1153528000 | 35300 | 35300 | 35300 | 35300 | 299 |
| 495 | 20230901 | 110100 | 1142973300 | 35250 | 35250 | 35300 | 35250 | 298 |
| 496 | 20230901 | 110000 | 1132454900 | 35300 | 35250 | 35300 | 35250 | 387 |
| 497 | 20230901 | 105900 | 1118796300 | 35250 | 35300 | 35300 | 35250 | 430 |
| 498 | 20230901 | 105800 | 1103634050 | 35300 | 35300 | 35300 | 35300 | 360 |
| 499 | 20230901 | 105700 | 1090926050 | 35250 | 35300 | 35300 | 35250 | 35 |
| 500 | 20230901 | 105600 | 1089691800 | 35300 | 35300 | 35300 | 35250 | 681 |
| 501 | 20230901 | 105500 | 1065653000 | 35300 | 35250 | 35350 | 35200 | 955 |
| 502 | 20230901 | 105400 | 1031940600 | 35200 | 35200 | 35250 | 35150 | 857 |
| 503 | 20230901 | 105300 | 1001749550 | 35250 | 35100 | 35250 | 35100 | 635 |
| 504 | 20230901 | 105200 | 979408450 | 35150 | 35100 | 35150 | 35100 | 500 |
| 505 | 20230901 | 105100 | 961834000 | 35150 | 35050 | 35150 | 35050 | 284 |
| 506 | 20230901 | 105000 | 951853800 | 35050 | 35100 | 35100 | 35050 | 53 |
| 507 | 20230901 | 104900 | 949994050 | 35000 | 34950 | 35000 | 34950 | 116 |
| 508 | 20230901 | 104800 | 945934800 | 34950 | 34950 | 34950 | 34950 | 189 |
| 509 | 20230901 | 104700 | 939329250 | 34950 | 34950 | 34950 | 34950 | 328 |
| 510 | 20230901 | 104600 | 927865650 | 34950 | 34900 | 34950 | 34900 | 36 |
| 511 | 20230901 | 104500 | 926608450 | 34900 | 34850 | 34900 | 34750 | 88 |
| 512 | 20230901 | 104400 | 923542400 | 34750 | 34850 | 34850 | 34750 | 198 |
| 513 | 20230901 | 104300 | 916648550 | 34850 | 34800 | 34850 | 34800 | 65 |
| 514 | 20230901 | 104200 | 914383850 | 34800 | 34850 | 34850 | 34750 | 84 |
| 515 | 20230901 | 104100 | 911458500 | 34800 | 34850 | 34850 | 34750 | 161 |
| 516 | 20230901 | 104000 | 905859150 | 34850 | 34900 | 34900 | 34800 | 135 |
| 517 | 20230901 | 103900 | 901153700 | 34800 | 34800 | 34800 | 34800 | 90 |
| 518 | 20230901 | 103800 | 898021700 | 34800 | 34800 | 34800 | 34800 | 61 |
| 519 | 20230901 | 103700 | 895898900 | 34850 | 34900 | 34900 | 34850 | 351 |
| 520 | 20230901 | 103600 | 883663100 | 34900 | 34950 | 34950 | 34900 | 163 |
| 521 | 20230901 | 103500 | 877973950 | 35000 | 35000 | 35000 | 35000 | 148 |
| 522 | 20230901 | 103400 | 872793950 | 35000 | 35050 | 35100 | 35000 | 481 |
| 523 | 20230901 | 103300 | 855937350 | 35050 | 35050 | 35050 | 35050 | 11 |
| 524 | 20230901 | 103200 | 855551800 | 35050 | 35150 | 35200 | 35050 | 628 |
| 525 | 20230901 | 103100 | 833465000 | 35200 | 35200 | 35200 | 35200 | 162 |
| 526 | 20230901 | 103000 | 827762600 | 35200 | 35200 | 35250 | 35150 | 476 |
| 527 | 20230901 | 102900 | 811004850 | 35200 | 35200 | 35200 | 35150 | 112 |
| 528 | 20230901 | 102800 | 807063000 | 35200 | 35150 | 35250 | 35150 | 980 |
| 529 | 20230901 | 102700 | 772585700 | 35100 | 35100 | 35100 | 35100 | 445 |
| 530 | 20230901 | 102600 | 756966200 | 35100 | 35000 | 35100 | 35000 | 663 |
| 531 | 20230901 | 102500 | 733751700 | 35000 | 35000 | 35000 | 35000 | 20 |
| 532 | 20230901 | 102400 | 733051700 | 35050 | 35050 | 35050 | 35050 | 270 |
| 533 | 20230901 | 102300 | 723588200 | 35100 | 35100 | 35100 | 35100 | 317 |
| 534 | 20230901 | 102200 | 712461500 | 35100 | 35100 | 35100 | 35100 | 299 |
| 535 | 20230901 | 102100 | 701966600 | 35150 | 35100 | 35150 | 35100 | 305 |
| 536 | 20230901 | 102000 | 691259550 | 35150 | 35100 | 35150 | 35100 | 697 |
| 537 | 20230901 | 101900 | 666788450 | 35050 | 35050 | 35050 | 35050 | 46 |
| 538 | 20230901 | 101800 | 665176150 | 35050 | 35050 | 35050 | 35050 | 310 |
| 539 | 20230901 | 101700 | 654310650 | 35100 | 35050 | 35100 | 35050 | 185 |
| 540 | 20230901 | 101600 | 647823500 | 35050 | 35000 | 35050 | 35000 | 218 |
| 541 | 20230901 | 101500 | 640183050 | 35000 | 35050 | 35050 | 35000 | 444 |
| 542 | 20230901 | 101400 | 624637600 | 35050 | 35050 | 35100 | 35050 | 485 |
| 543 | 20230901 | 101300 | 607629600 | 35050 | 34950 | 35100 | 34950 | 1049 |
| 544 | 20230901 | 101200 | 570906250 | 34950 | 34950 | 34950 | 34950 | 92 |
| 545 | 20230901 | 101100 | 567690850 | 34950 | 34950 | 34950 | 34950 | 98 |
| 546 | 20230901 | 101000 | 564265750 | 34900 | 34900 | 34900 | 34900 | 19 |
| 547 | 20230901 | 100900 | 563602650 | 34900 | 34950 | 34950 | 34900 | 25 |
| 548 | 20230901 | 100800 | 562729900 | 34900 | 34950 | 34950 | 34900 | 223 |
| 549 | 20230901 | 100700 | 554947100 | 34900 | 35000 | 35000 | 34900 | 295 |
| 550 | 20230901 | 100600 | 544623000 | 35000 | 34950 | 35000 | 34950 | 103 |
| 551 | 20230901 | 100500 | 541020150 | 34950 | 35050 | 35050 | 34950 | 144 |
| 552 | 20230901 | 100400 | 535977350 | 35050 | 35000 | 35050 | 34950 | 482 |
| 553 | 20230901 | 100300 | 519102400 | 35000 | 35000 | 35050 | 35000 | 120 |
| 554 | 20230901 | 100200 | 514897350 | 35000 | 35000 | 35000 | 35000 | 23 |
| 555 | 20230901 | 100100 | 514092350 | 35000 | 35000 | 35050 | 35000 | 222 |
| 556 | 20230901 | 100000 | 506321850 | 35000 | 34950 | 35000 | 34950 | 43 |
| 557 | 20230901 | 095900 | 504817300 | 34950 | 35100 | 35100 | 34950 | 1234 |
| 558 | 20230901 | 095800 | 461573400 | 35150 | 35050 | 35150 | 35050 | 341 |
| 559 | 20230901 | 095700 | 449607100 | 35050 | 35000 | 35050 | 35000 | 480 |
| 560 | 20230901 | 095600 | 432803050 | 34950 | 34950 | 35050 | 34950 | 676 |
| 561 | 20230901 | 095500 | 409142900 | 34950 | 35000 | 35000 | 34950 | 64 |
| 562 | 20230901 | 095400 | 406903350 | 34950 | 35000 | 35000 | 34950 | 316 |
| 563 | 20230901 | 095300 | 395856150 | 35000 | 34950 | 35000 | 34900 | 436 |
| 564 | 20230901 | 095200 | 380618150 | 34900 | 34900 | 34900 | 34900 | 254 |
| 565 | 20230901 | 095100 | 371753550 | 34900 | 34850 | 34950 | 34850 | 72 |
| 566 | 20230901 | 095000 | 369240750 | 34850 | 34900 | 34900 | 34850 | 419 |
| 567 | 20230901 | 094900 | 354618150 | 34900 | 34850 | 34900 | 34850 | 203 |
| 568 | 20230901 | 094800 | 347534000 | 34850 | 34850 | 34850 | 34850 | 178 |
| 569 | 20230901 | 094700 | 341330700 | 34800 | 34850 | 34900 | 34750 | 320 |
| 570 | 20230901 | 094600 | 330188450 | 34850 | 34850 | 34950 | 34850 | 427 |
| 571 | 20230901 | 094500 | 315289700 | 34850 | 34850 | 34850 | 34800 | 312 |
| 572 | 20230901 | 094400 | 304423850 | 34850 | 34850 | 34850 | 34850 | 112 |
| 573 | 20230901 | 094300 | 300520650 | 34850 | 34850 | 34850 | 34850 | 70 |
| 574 | 20230901 | 094200 | 298081150 | 34850 | 34850 | 34850 | 34850 | 104 |
| 575 | 20230901 | 094100 | 294456750 | 34800 | 34850 | 34900 | 34800 | 463 |
| 576 | 20230901 | 094000 | 278322150 | 34900 | 34750 | 34950 | 34750 | 1085 |
| 577 | 20230901 | 093900 | 240515650 | 34750 | 34600 | 34750 | 34600 | 872 |
| 578 | 20230901 | 093800 | 210277400 | 34600 | 34500 | 34600 | 34500 | 30 |
| 579 | 20230901 | 093700 | 209240850 | 34450 | 34450 | 34550 | 34450 | 177 |
| 580 | 20230901 | 093600 | 203129550 | 34450 | 34500 | 34500 | 34450 | 41 |
| 581 | 20230901 | 093500 | 201715550 | 34450 | 34500 | 34500 | 34450 | 190 |
| 582 | 20230901 | 093400 | 195161550 | 34500 | 34450 | 34500 | 34450 | 20 |
| 583 | 20230901 | 093300 | 194472000 | 34500 | 34550 | 34550 | 34500 | 394 |
| 584 | 20230901 | 093200 | 180872700 | 34550 | 34400 | 34600 | 34400 | 719 |
| 585 | 20230901 | 093100 | 156031950 | 34400 | 34350 | 34400 | 34350 | 62 |
| 586 | 20230901 | 093000 | 153899700 | 34350 | 34350 | 34400 | 34350 | 112 |
| 587 | 20230901 | 092900 | 150051600 | 34350 | 34350 | 34350 | 34350 | 51 |
| 588 | 20230901 | 092800 | 148299750 | 34350 | 34350 | 34350 | 34350 | 166 |
| 589 | 20230901 | 092700 | 142597650 | 34350 | 34300 | 34350 | 34300 | 39 |
| 590 | 20230901 | 092600 | 141258450 | 34300 | 34400 | 34400 | 34300 | 340 |
| 591 | 20230901 | 092500 | 129575050 | 34350 | 34400 | 34400 | 34350 | 25 |
| 592 | 20230901 | 092400 | 128715500 | 34350 | 34350 | 34350 | 34350 | 11 |
| 593 | 20230901 | 092300 | 128337650 | 34350 | 34450 | 34500 | 34350 | 24 |
| 594 | 20230901 | 092200 | 127512450 | 34400 | 34400 | 34450 | 34400 | 93 |
| 595 | 20230901 | 092100 | 124313200 | 34350 | 34400 | 34400 | 34300 | 127 |
| 596 | 20230901 | 092000 | 119951050 | 34300 | 34300 | 34300 | 34300 | 11 |
| 597 | 20230901 | 091900 | 119573750 | 34300 | 34300 | 34300 | 34300 | 25 |
| 598 | 20230901 | 091800 | 118716250 | 34300 | 34300 | 34300 | 34300 | 34 |
| 599 | 20230901 | 091700 | 117550050 | 34350 | 34350 | 34350 | 34350 | 29 |
| 600 | 20230901 | 091600 | 116553900 | 34350 | 34350 | 34350 | 34350 | 9 |
| 601 | 20230901 | 091500 | 116244750 | 34350 | 34400 | 34400 | 34350 | 252 |
| 602 | 20230901 | 091400 | 107576500 | 34400 | 34400 | 34400 | 34400 | 10 |
| 603 | 20230901 | 091300 | 107232500 | 34400 | 34500 | 34500 | 34400 | 13 |
| 604 | 20230901 | 091200 | 106785100 | 34450 | 34550 | 34600 | 34450 | 570 |
| 605 | 20230901 | 091100 | 87107300 | 34550 | 34400 | 34550 | 34400 | 1052 |
| 606 | 20230901 | 091000 | 50856350 | 34400 | 34300 | 34400 | 34300 | 167 |
| 607 | 20230901 | 090900 | 45112550 | 34250 | 34250 | 34250 | 34250 | 10 |
| 608 | 20230901 | 090800 | 44770050 | 34300 | 34200 | 34300 | 34200 | 570 |
| 609 | 20230901 | 090700 | 25228750 | 34150 | 34100 | 34150 | 34100 | 125 |
| 610 | 20230901 | 090600 | 20960450 | 34100 | 34150 | 34150 | 34100 | 22 |
| 611 | 20230901 | 090500 | 20209650 | 34150 | 34200 | 34250 | 34150 | 48 |
| 612 | 20230901 | 090400 | 18568450 | 34200 | 34250 | 34250 | 34200 | 20 |
| 613 | 20230901 | 090300 | 17883500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 614 | 20230901 | 090200 | 17883500 | 34350 | 34350 | 34350 | 34250 | 229 |
| 615 | 20230901 | 090100 | 10023600 | 34450 | 34450 | 34450 | 34450 | 101 |
| 616 | 20230901 | 090000 | 6544150 | 34500 | 34450 | 34500 | 34400 | 190 |