31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 183600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 3 | 20230901 | 183500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230901 | 183400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230901 | 183300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230901 | 183200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230901 | 183100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230901 | 183000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230901 | 182900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230901 | 182800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230901 | 182700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230901 | 182600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230901 | 182500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230901 | 182400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230901 | 182300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230901 | 182200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230901 | 182100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230901 | 182000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230901 | 181900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230901 | 181800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230901 | 181700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230901 | 181600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230901 | 181500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230901 | 181400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230901 | 181300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230901 | 181200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230901 | 181100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230901 | 181000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230901 | 180900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230901 | 180800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230901 | 180700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230901 | 180600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 33 | 20230901 | 180500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230901 | 180400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230901 | 180300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230901 | 180200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230901 | 180100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230901 | 180000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230901 | 175900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230901 | 175800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230901 | 175700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230901 | 175600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230901 | 175500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230901 | 175400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230901 | 175300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230901 | 175200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230901 | 175100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230901 | 175000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230901 | 174900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230901 | 174800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230901 | 174700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230901 | 174600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230901 | 174500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230901 | 174400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230901 | 174300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230901 | 174200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230901 | 174100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230901 | 174000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230901 | 173900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230901 | 173800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230901 | 173700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230901 | 173600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 63 | 20230901 | 173500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230901 | 173400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230901 | 173300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230901 | 173200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230901 | 173100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230901 | 173000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230901 | 172900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230901 | 172800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230901 | 172700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230901 | 172600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230901 | 172500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230901 | 172400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230901 | 172300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230901 | 172200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230901 | 172100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230901 | 172000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230901 | 171900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230901 | 171800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230901 | 171700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230901 | 171600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230901 | 171500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230901 | 171400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230901 | 171300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230901 | 171200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230901 | 171100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230901 | 171000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230901 | 170900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230901 | 170800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230901 | 170700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230901 | 170600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 93 | 20230901 | 170500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230901 | 170400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230901 | 170300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230901 | 170200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230901 | 170100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230901 | 170000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230901 | 165900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230901 | 165800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230901 | 165700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230901 | 165600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230901 | 165500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230901 | 165400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230901 | 165300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230901 | 165200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230901 | 165100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230901 | 165000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230901 | 164900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230901 | 164800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230901 | 164700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230901 | 164600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230901 | 164500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230901 | 164400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230901 | 164300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230901 | 164200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230901 | 164100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230901 | 164000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230901 | 163900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230901 | 163800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230901 | 163700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230901 | 163600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 123 | 20230901 | 163500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230901 | 163400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230901 | 163300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230901 | 163200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230901 | 163100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230901 | 163000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230901 | 162900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230901 | 162800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230901 | 162700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230901 | 162600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230901 | 162500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230901 | 162400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230901 | 162300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230901 | 162200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230901 | 162100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230901 | 162000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230901 | 161900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230901 | 161800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230901 | 161700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230901 | 161600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230901 | 161500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230901 | 161400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230901 | 161300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230901 | 161200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230901 | 161100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230901 | 161000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230901 | 160900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230901 | 160800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230901 | 160700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230901 | 160600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 153 | 20230901 | 160500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230901 | 160400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230901 | 160300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230901 | 160200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230901 | 160100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230901 | 160000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230901 | 155900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230901 | 155800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230901 | 155700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230901 | 155600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230901 | 155500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230901 | 155400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230901 | 155300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230901 | 155200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230901 | 155100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230901 | 155000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230901 | 154900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230901 | 154800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230901 | 154700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230901 | 154600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230901 | 154500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230901 | 154400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230901 | 154300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230901 | 154200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230901 | 154100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230901 | 154000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230901 | 153900 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230901 | 153800 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230901 | 153700 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230901 | 153600 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 183 | 20230901 | 153500 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230901 | 153400 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230901 | 153300 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230901 | 153200 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230901 | 153100 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230901 | 153000 | 10515183500 | 33800 | 33800 | 33800 | 33800 | 5706 |
| 189 | 20230901 | 152900 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20230901 | 152800 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20230901 | 152700 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20230901 | 152600 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20230901 | 152500 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20230901 | 152400 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20230901 | 152300 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20230901 | 152200 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20230901 | 152100 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20230901 | 152000 | 10322320700 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20230901 | 151900 | 10322320700 | 33900 | 33850 | 33900 | 33800 | 1265 |
| 200 | 20230901 | 151800 | 10279526050 | 33800 | 33800 | 33850 | 33800 | 597 |
| 201 | 20230901 | 151700 | 10259338550 | 33850 | 33900 | 33950 | 33800 | 2710 |
| 202 | 20230901 | 151600 | 10167573200 | 33900 | 33900 | 33900 | 33850 | 647 |
| 203 | 20230901 | 151500 | 10145648000 | 33900 | 33900 | 33950 | 33850 | 1903 |
| 204 | 20230901 | 151400 | 10081127600 | 33900 | 33900 | 33900 | 33850 | 466 |
| 205 | 20230901 | 151300 | 10065331100 | 33900 | 33900 | 33900 | 33850 | 985 |
| 206 | 20230901 | 151200 | 10031940200 | 33950 | 33900 | 33950 | 33900 | 926 |
| 207 | 20230901 | 151100 | 10000546550 | 33850 | 33900 | 33950 | 33850 | 1285 |
| 208 | 20230901 | 151000 | 9956997650 | 33900 | 33900 | 33950 | 33850 | 3337 |
| 209 | 20230901 | 150900 | 9843847750 | 33900 | 33850 | 33900 | 33800 | 643 |
| 210 | 20230901 | 150800 | 9822071450 | 33850 | 33900 | 33900 | 33800 | 563 |
| 211 | 20230901 | 150700 | 9802989800 | 33900 | 33850 | 33950 | 33800 | 1097 |
| 212 | 20230901 | 150600 | 9765831800 | 33900 | 33850 | 33900 | 33800 | 461 |
| 213 | 20230901 | 150500 | 9750222050 | 33850 | 33850 | 33900 | 33800 | 789 |
| 214 | 20230901 | 150400 | 9723495050 | 33850 | 33900 | 33900 | 33800 | 585 |
| 215 | 20230901 | 150300 | 9703675250 | 33850 | 33850 | 33850 | 33800 | 932 |
| 216 | 20230901 | 150200 | 9672127100 | 33850 | 33850 | 33850 | 33800 | 773 |
| 217 | 20230901 | 150100 | 9645970650 | 33850 | 33850 | 33850 | 33800 | 547 |
| 218 | 20230901 | 150000 | 9627455050 | 33850 | 33850 | 33850 | 33800 | 804 |
| 219 | 20230901 | 145900 | 9600254450 | 33850 | 33850 | 33850 | 33800 | 820 |
| 220 | 20230901 | 145800 | 9572508800 | 33850 | 33850 | 33850 | 33800 | 598 |
| 221 | 20230901 | 145700 | 9552275850 | 33850 | 33800 | 33850 | 33750 | 1500 |
| 222 | 20230901 | 145600 | 9501595700 | 33800 | 33750 | 33800 | 33750 | 871 |
| 223 | 20230901 | 145500 | 9472172500 | 33750 | 33800 | 33800 | 33750 | 1224 |
| 224 | 20230901 | 145400 | 9430838550 | 33800 | 33800 | 33800 | 33750 | 743 |
| 225 | 20230901 | 145300 | 9405733250 | 33800 | 33800 | 33850 | 33800 | 764 |
| 226 | 20230901 | 145200 | 9379884150 | 33800 | 33750 | 33800 | 33750 | 807 |
| 227 | 20230901 | 145100 | 9352617750 | 33800 | 33750 | 33800 | 33750 | 923 |
| 228 | 20230901 | 145000 | 9321434600 | 33750 | 33750 | 33800 | 33750 | 475 |
| 229 | 20230901 | 144900 | 9305381000 | 33750 | 33800 | 33800 | 33750 | 765 |
| 230 | 20230901 | 144800 | 9279532800 | 33800 | 33850 | 33850 | 33750 | 702 |
| 231 | 20230901 | 144700 | 9255800700 | 33850 | 33800 | 33850 | 33750 | 1567 |
| 232 | 20230901 | 144600 | 9202832850 | 33800 | 33900 | 33900 | 33800 | 1584 |
| 233 | 20230901 | 144500 | 9149202650 | 33800 | 33800 | 33900 | 33800 | 913 |
| 234 | 20230901 | 144400 | 9118310250 | 33800 | 33850 | 33900 | 33800 | 849 |
| 235 | 20230901 | 144300 | 9089563300 | 33850 | 33850 | 33850 | 33800 | 647 |
| 236 | 20230901 | 144200 | 9067668850 | 33800 | 33850 | 33850 | 33800 | 653 |
| 237 | 20230901 | 144100 | 9045580750 | 33850 | 33700 | 33850 | 33700 | 1008 |
| 238 | 20230901 | 144000 | 9011501000 | 33750 | 33750 | 33750 | 33700 | 771 |
| 239 | 20230901 | 143900 | 8985491600 | 33800 | 33800 | 33850 | 33750 | 1009 |
| 240 | 20230901 | 143800 | 8951397050 | 33750 | 33750 | 33750 | 33700 | 594 |
| 241 | 20230901 | 143700 | 8931357850 | 33750 | 33750 | 33750 | 33700 | 585 |
| 242 | 20230901 | 143600 | 8911617000 | 33750 | 33700 | 33750 | 33700 | 567 |
| 243 | 20230901 | 143500 | 8892490250 | 33750 | 33750 | 33750 | 33700 | 861 |
| 244 | 20230901 | 143400 | 8863445500 | 33750 | 33700 | 33800 | 33700 | 1330 |
| 245 | 20230901 | 143300 | 8818561800 | 33700 | 33800 | 33800 | 33700 | 655 |
| 246 | 20230901 | 143200 | 8796442000 | 33800 | 33750 | 33850 | 33700 | 800 |
| 247 | 20230901 | 143100 | 8769419450 | 33750 | 33700 | 33750 | 33700 | 785 |
| 248 | 20230901 | 143000 | 8742932650 | 33750 | 33700 | 33850 | 33700 | 601 |
| 249 | 20230901 | 142900 | 8722641250 | 33850 | 33700 | 33850 | 33700 | 747 |
| 250 | 20230901 | 142800 | 8697393600 | 33750 | 33750 | 33750 | 33700 | 711 |
| 251 | 20230901 | 142700 | 8673397900 | 33800 | 33750 | 33800 | 33700 | 781 |
| 252 | 20230901 | 142600 | 8647030850 | 33700 | 33800 | 33800 | 33700 | 740 |
| 253 | 20230901 | 142500 | 8622043550 | 33750 | 33700 | 33800 | 33700 | 615 |
| 254 | 20230901 | 142400 | 8601294800 | 33700 | 33750 | 33800 | 33700 | 705 |
| 255 | 20230901 | 142300 | 8577478050 | 33700 | 33750 | 33850 | 33700 | 728 |
| 256 | 20230901 | 142200 | 8552887000 | 33800 | 33750 | 33800 | 33750 | 532 |
| 257 | 20230901 | 142100 | 8534916800 | 33700 | 33800 | 33800 | 33700 | 920 |
| 258 | 20230901 | 142000 | 8503857800 | 33800 | 33800 | 33850 | 33750 | 564 |
| 259 | 20230901 | 141900 | 8484798300 | 33750 | 33800 | 33850 | 33750 | 1005 |
| 260 | 20230901 | 141800 | 8450831900 | 33800 | 33800 | 33800 | 33750 | 750 |
| 261 | 20230901 | 141700 | 8425488950 | 33750 | 33750 | 33800 | 33700 | 1040 |
| 262 | 20230901 | 141600 | 8390394050 | 33750 | 33750 | 33900 | 33700 | 734 |
| 263 | 20230901 | 141500 | 8365593350 | 33700 | 33800 | 33800 | 33700 | 555 |
| 264 | 20230901 | 141400 | 8346853500 | 33750 | 33750 | 33800 | 33750 | 1158 |
| 265 | 20230901 | 141300 | 8307731500 | 33800 | 33750 | 33800 | 33750 | 564 |
| 266 | 20230901 | 141200 | 8288679100 | 33750 | 33750 | 33800 | 33750 | 1018 |
| 267 | 20230901 | 141100 | 8254301600 | 33800 | 33850 | 33900 | 33800 | 1621 |
| 268 | 20230901 | 141000 | 8199470900 | 33800 | 33800 | 33900 | 33800 | 677 |
| 269 | 20230901 | 140900 | 8176549500 | 33800 | 33800 | 33850 | 33800 | 596 |
| 270 | 20230901 | 140800 | 8156388300 | 33800 | 33800 | 33850 | 33800 | 924 |
| 271 | 20230901 | 140700 | 8125131500 | 33850 | 33850 | 33850 | 33800 | 503 |
| 272 | 20230901 | 140600 | 8108105900 | 33850 | 33800 | 33900 | 33800 | 506 |
| 273 | 20230901 | 140500 | 8090976650 | 33800 | 33750 | 33900 | 33750 | 539 |
| 274 | 20230901 | 140400 | 8072755500 | 33800 | 33850 | 33900 | 33750 | 718 |
| 275 | 20230901 | 140300 | 8048466450 | 33850 | 33800 | 33850 | 33750 | 543 |
| 276 | 20230901 | 140200 | 8030100050 | 33850 | 33850 | 33900 | 33800 | 679 |
| 277 | 20230901 | 140100 | 8007097950 | 33850 | 33900 | 33900 | 33800 | 503 |
| 278 | 20230901 | 140000 | 7990065100 | 33900 | 33900 | 33900 | 33750 | 814 |
| 279 | 20230901 | 135900 | 7962527600 | 33900 | 33750 | 33900 | 33750 | 731 |
| 280 | 20230901 | 135800 | 7937814250 | 33750 | 33800 | 33800 | 33750 | 665 |
| 281 | 20230901 | 135700 | 7915347550 | 33800 | 33750 | 33900 | 33750 | 2242 |
| 282 | 20230901 | 135600 | 7839564150 | 33750 | 33750 | 33800 | 33700 | 899 |
| 283 | 20230901 | 135500 | 7809209950 | 33750 | 33750 | 33800 | 33750 | 543 |
| 284 | 20230901 | 135400 | 7790864350 | 33800 | 33800 | 33800 | 33700 | 915 |
| 285 | 20230901 | 135300 | 7759957850 | 33800 | 33800 | 33800 | 33750 | 1328 |
| 286 | 20230901 | 135200 | 7715107800 | 33800 | 33800 | 33800 | 33750 | 770 |
| 287 | 20230901 | 135100 | 7689092800 | 33750 | 33750 | 33800 | 33750 | 1986 |
| 288 | 20230901 | 135000 | 7622043550 | 33800 | 33750 | 33800 | 33750 | 1302 |
| 289 | 20230901 | 134900 | 7578045550 | 33750 | 33800 | 33800 | 33750 | 377 |
| 290 | 20230901 | 134800 | 7565304950 | 33800 | 33800 | 33850 | 33750 | 765 |
| 291 | 20230901 | 134700 | 7539440000 | 33800 | 33800 | 33900 | 33800 | 551 |
| 292 | 20230901 | 134600 | 7520786550 | 33850 | 33850 | 33900 | 33800 | 631 |
| 293 | 20230901 | 134500 | 7499427750 | 33800 | 33800 | 33900 | 33800 | 852 |
| 294 | 20230901 | 134400 | 7470573250 | 33850 | 33800 | 33900 | 33800 | 1049 |
| 295 | 20230901 | 134300 | 7435081500 | 33750 | 33900 | 33900 | 33750 | 905 |
| 296 | 20230901 | 134200 | 7404463350 | 33900 | 33850 | 33900 | 33850 | 771 |
| 297 | 20230901 | 134100 | 7378338800 | 33850 | 33950 | 33950 | 33850 | 652 |
| 298 | 20230901 | 134000 | 7356230900 | 33950 | 33850 | 33950 | 33850 | 1099 |
| 299 | 20230901 | 133900 | 7318967650 | 33850 | 33800 | 33900 | 33800 | 2641 |
| 300 | 20230901 | 133800 | 7229638700 | 33800 | 33800 | 33800 | 33750 | 605 |
| 301 | 20230901 | 133700 | 7209197500 | 33800 | 33800 | 33800 | 33750 | 300 |
| 302 | 20230901 | 133600 | 7199066200 | 33800 | 33800 | 33800 | 33750 | 322 |
| 303 | 20230901 | 133500 | 7188187700 | 33700 | 33800 | 33800 | 33700 | 109 |
| 304 | 20230901 | 133400 | 7184508500 | 33800 | 33800 | 33800 | 33700 | 180 |
| 305 | 20230901 | 133300 | 7178435000 | 33800 | 33750 | 33800 | 33700 | 955 |
| 306 | 20230901 | 133200 | 7146199100 | 33750 | 33750 | 33750 | 33750 | 76 |
| 307 | 20230901 | 133100 | 7143634100 | 33750 | 33750 | 33750 | 33650 | 1233 |
| 308 | 20230901 | 133000 | 7102080050 | 33750 | 33700 | 33800 | 33700 | 156 |
| 309 | 20230901 | 132900 | 7096814800 | 33700 | 33800 | 33800 | 33700 | 119 |
| 310 | 20230901 | 132800 | 7092796300 | 33800 | 33700 | 33800 | 33700 | 165 |
| 311 | 20230901 | 132700 | 7087229100 | 33700 | 33800 | 33800 | 33700 | 1677 |
| 312 | 20230901 | 132600 | 7030619300 | 33800 | 33800 | 33800 | 33750 | 191 |
| 313 | 20230901 | 132500 | 7024163850 | 33800 | 33800 | 33800 | 33750 | 159 |
| 314 | 20230901 | 132400 | 7018790200 | 33800 | 33800 | 33800 | 33800 | 44 |
| 315 | 20230901 | 132300 | 7017303000 | 33800 | 33700 | 33800 | 33700 | 1654 |
| 316 | 20230901 | 132200 | 6961510100 | 33700 | 33750 | 33750 | 33650 | 620 |
| 317 | 20230901 | 132100 | 6940615650 | 33750 | 33800 | 33800 | 33750 | 1441 |
| 318 | 20230901 | 132000 | 6891976000 | 33800 | 33800 | 33800 | 33800 | 67 |
| 319 | 20230901 | 131900 | 6889711400 | 33750 | 33800 | 33800 | 33750 | 34 |
| 320 | 20230901 | 131800 | 6888562300 | 33800 | 33800 | 33800 | 33750 | 195 |
| 321 | 20230901 | 131700 | 6881974050 | 33800 | 33800 | 33800 | 33750 | 200 |
| 322 | 20230901 | 131600 | 6875214400 | 33800 | 33800 | 33800 | 33750 | 222 |
| 323 | 20230901 | 131500 | 6867711350 | 33800 | 33800 | 33800 | 33800 | 353 |
| 324 | 20230901 | 131400 | 6855779950 | 33800 | 33800 | 33800 | 33750 | 271 |
| 325 | 20230901 | 131300 | 6846620250 | 33800 | 33800 | 33800 | 33800 | 65 |
| 326 | 20230901 | 131200 | 6844423250 | 33800 | 33800 | 33800 | 33750 | 218 |
| 327 | 20230901 | 131100 | 6837062600 | 33800 | 33750 | 33800 | 33750 | 169 |
| 328 | 20230901 | 131000 | 6831352600 | 33750 | 33800 | 33800 | 33750 | 123 |
| 329 | 20230901 | 130900 | 6827199150 | 33800 | 33800 | 33800 | 33750 | 154 |
| 330 | 20230901 | 130800 | 6821997300 | 33800 | 33800 | 33800 | 33750 | 172 |
| 331 | 20230901 | 130700 | 6816187350 | 33800 | 33650 | 33800 | 33650 | 2571 |
| 332 | 20230901 | 130600 | 6729462350 | 33650 | 33650 | 33700 | 33650 | 163 |
| 333 | 20230901 | 130500 | 6723974150 | 33650 | 33700 | 33700 | 33650 | 138 |
| 334 | 20230901 | 130400 | 6719325900 | 33650 | 33750 | 33750 | 33650 | 931 |
| 335 | 20230901 | 130300 | 6687949050 | 33750 | 33750 | 33750 | 33700 | 740 |
| 336 | 20230901 | 130200 | 6663001750 | 33750 | 33750 | 33750 | 33700 | 533 |
| 337 | 20230901 | 130100 | 6645024300 | 33750 | 33800 | 33800 | 33750 | 852 |
| 338 | 20230901 | 130000 | 6616257500 | 33800 | 33800 | 33800 | 33800 | 20 |
| 339 | 20230901 | 125900 | 6615581500 | 33800 | 33750 | 33800 | 33750 | 312 |
| 340 | 20230901 | 125800 | 6605046800 | 33750 | 33800 | 33800 | 33750 | 157 |
| 341 | 20230901 | 125700 | 6599742300 | 33750 | 33800 | 33800 | 33750 | 38 |
| 342 | 20230901 | 125600 | 6598458450 | 33800 | 33800 | 33800 | 33750 | 360 |
| 343 | 20230901 | 125500 | 6586302650 | 33800 | 33750 | 33800 | 33750 | 9 |
| 344 | 20230901 | 125400 | 6585998500 | 33850 | 33800 | 33850 | 33800 | 150 |
| 345 | 20230901 | 125300 | 6580922500 | 33800 | 33800 | 33850 | 33700 | 1227 |
| 346 | 20230901 | 125200 | 6539471700 | 33800 | 33750 | 33800 | 33750 | 97 |
| 347 | 20230901 | 125100 | 6536194850 | 33800 | 33800 | 33800 | 33800 | 160 |
| 348 | 20230901 | 125000 | 6530786850 | 33800 | 33800 | 33800 | 33800 | 21 |
| 349 | 20230901 | 124900 | 6530077050 | 33800 | 33800 | 33800 | 33800 | 64 |
| 350 | 20230901 | 124800 | 6527913850 | 33800 | 33750 | 33800 | 33700 | 1110 |
| 351 | 20230901 | 124700 | 6490441750 | 33750 | 33800 | 33800 | 33700 | 590 |
| 352 | 20230901 | 124600 | 6470529000 | 33800 | 33800 | 33850 | 33800 | 380 |
| 353 | 20230901 | 124500 | 6457681500 | 33800 | 33850 | 33850 | 33800 | 51 |
| 354 | 20230901 | 124400 | 6455955200 | 33850 | 33850 | 33950 | 33800 | 3152 |
| 355 | 20230901 | 124300 | 6349224200 | 33850 | 33900 | 33900 | 33850 | 37 |
| 356 | 20230901 | 124200 | 6347970750 | 33900 | 33850 | 33900 | 33850 | 70 |
| 357 | 20230901 | 124100 | 6345598000 | 33850 | 33900 | 33900 | 33850 | 173 |
| 358 | 20230901 | 124000 | 6339737500 | 33900 | 33900 | 33900 | 33900 | 156 |
| 359 | 20230901 | 123900 | 6334449100 | 33900 | 33900 | 33950 | 33850 | 1512 |
| 360 | 20230901 | 123800 | 6283189500 | 33850 | 33900 | 33900 | 33850 | 350 |
| 361 | 20230901 | 123700 | 6271324800 | 33850 | 33900 | 33900 | 33850 | 181 |
| 362 | 20230901 | 123600 | 6265191150 | 33850 | 33900 | 33900 | 33850 | 95 |
| 363 | 20230901 | 123500 | 6261971900 | 33900 | 33850 | 33900 | 33850 | 79 |
| 364 | 20230901 | 123400 | 6259295500 | 33850 | 33850 | 33900 | 33850 | 106 |
| 365 | 20230901 | 123300 | 6255705550 | 33850 | 33900 | 33900 | 33850 | 136 |
| 366 | 20230901 | 123200 | 6251095250 | 33900 | 33850 | 33900 | 33850 | 338 |
| 367 | 20230901 | 123100 | 6239650250 | 33850 | 33900 | 33900 | 33850 | 92 |
| 368 | 20230901 | 123000 | 6236533200 | 33850 | 33900 | 33900 | 33850 | 628 |
| 369 | 20230901 | 122900 | 6215259100 | 33850 | 33900 | 33900 | 33850 | 83 |
| 370 | 20230901 | 122800 | 6212446450 | 33900 | 33900 | 33900 | 33850 | 95 |
| 371 | 20230901 | 122700 | 6209227750 | 33900 | 33900 | 33900 | 33850 | 93 |
| 372 | 20230901 | 122600 | 6206076750 | 33900 | 33900 | 33900 | 33900 | 98 |
| 373 | 20230901 | 122500 | 6202754550 | 33900 | 33900 | 33900 | 33850 | 125 |
| 374 | 20230901 | 122400 | 6198519250 | 33900 | 33850 | 33900 | 33850 | 1037 |
| 375 | 20230901 | 122300 | 6163413750 | 33850 | 33850 | 33850 | 33850 | 314 |
| 376 | 20230901 | 122200 | 6152784850 | 33800 | 33800 | 33850 | 33800 | 140 |
| 377 | 20230901 | 122100 | 6148048750 | 33800 | 33850 | 33850 | 33800 | 85 |
| 378 | 20230901 | 122000 | 6145171550 | 33850 | 33800 | 33850 | 33800 | 217 |
| 379 | 20230901 | 121900 | 6137833200 | 33800 | 33850 | 33850 | 33800 | 105 |
| 380 | 20230901 | 121800 | 6134279250 | 33800 | 33850 | 33850 | 33800 | 296 |
| 381 | 20230901 | 121700 | 6124271400 | 33850 | 33850 | 33850 | 33850 | 76 |
| 382 | 20230901 | 121600 | 6121698800 | 33850 | 33850 | 33850 | 33850 | 158 |
| 383 | 20230901 | 121500 | 6116350500 | 33800 | 33850 | 33850 | 33800 | 122 |
| 384 | 20230901 | 121400 | 6112221850 | 33850 | 33850 | 33850 | 33850 | 61 |
| 385 | 20230901 | 121300 | 6110157000 | 33850 | 33750 | 33850 | 33750 | 1037 |
| 386 | 20230901 | 121200 | 6075143250 | 33750 | 33750 | 33750 | 33700 | 316 |
| 387 | 20230901 | 121100 | 6064479900 | 33750 | 33750 | 33750 | 33700 | 311 |
| 388 | 20230901 | 121000 | 6053991450 | 33750 | 33750 | 33850 | 33750 | 231 |
| 389 | 20230901 | 120900 | 6046182800 | 33800 | 33800 | 33850 | 33800 | 231 |
| 390 | 20230901 | 120800 | 6038371700 | 33800 | 33800 | 33800 | 33750 | 873 |
| 391 | 20230901 | 120700 | 6008885050 | 33800 | 33850 | 33850 | 33800 | 222 |
| 392 | 20230901 | 120600 | 6001373800 | 33800 | 33850 | 33850 | 33800 | 65 |
| 393 | 20230901 | 120500 | 5999175800 | 33850 | 33850 | 33850 | 33800 | 180 |
| 394 | 20230901 | 120400 | 5993083950 | 33850 | 33850 | 33850 | 33850 | 21 |
| 395 | 20230901 | 120300 | 5992373100 | 33850 | 33850 | 33850 | 33850 | 56 |
| 396 | 20230901 | 120200 | 5990477500 | 33850 | 33800 | 33850 | 33750 | 2402 |
| 397 | 20230901 | 120100 | 5909334450 | 33800 | 33750 | 33800 | 33750 | 58 |
| 398 | 20230901 | 120000 | 5907376550 | 33750 | 33750 | 33800 | 33750 | 125 |
| 399 | 20230901 | 115900 | 5903154550 | 33750 | 33800 | 33800 | 33750 | 100 |
| 400 | 20230901 | 115800 | 5899774600 | 33800 | 33700 | 33800 | 33700 | 1774 |
| 401 | 20230901 | 115700 | 5839953450 | 33700 | 33700 | 33750 | 33700 | 159 |
| 402 | 20230901 | 115600 | 5834591300 | 33700 | 33700 | 33700 | 33700 | 37 |
| 403 | 20230901 | 115500 | 5833344400 | 33700 | 33850 | 33850 | 33700 | 530 |
| 404 | 20230901 | 115400 | 5815423100 | 33800 | 33700 | 33800 | 33700 | 1275 |
| 405 | 20230901 | 115300 | 5772415050 | 33750 | 33750 | 33750 | 33700 | 1170 |
| 406 | 20230901 | 115200 | 5732975300 | 33750 | 33800 | 33800 | 33750 | 608 |
| 407 | 20230901 | 115100 | 5712448950 | 33800 | 33800 | 33800 | 33750 | 117 |
| 408 | 20230901 | 115000 | 5708496400 | 33800 | 33800 | 33800 | 33750 | 281 |
| 409 | 20230901 | 114900 | 5698999150 | 33800 | 33750 | 33800 | 33750 | 201 |
| 410 | 20230901 | 114800 | 5692213750 | 33750 | 33800 | 33800 | 33700 | 596 |
| 411 | 20230901 | 114700 | 5672096650 | 33800 | 33800 | 33800 | 33750 | 110 |
| 412 | 20230901 | 114600 | 5668379200 | 33750 | 33800 | 33850 | 33750 | 102 |
| 413 | 20230901 | 114500 | 5664932000 | 33800 | 33850 | 33850 | 33800 | 83 |
| 414 | 20230901 | 114400 | 5662123600 | 33850 | 33800 | 33850 | 33800 | 314 |
| 415 | 20230901 | 114300 | 5651509200 | 33800 | 33750 | 33800 | 33750 | 360 |
| 416 | 20230901 | 114200 | 5639354950 | 33700 | 33800 | 33800 | 33700 | 502 |
| 417 | 20230901 | 114100 | 5622421650 | 33800 | 33800 | 33800 | 33750 | 151 |
| 418 | 20230901 | 114000 | 5617318200 | 33800 | 33800 | 33800 | 33800 | 56 |
| 419 | 20230901 | 113900 | 5615425400 | 33800 | 33750 | 33850 | 33700 | 844 |
| 420 | 20230901 | 113800 | 5586942250 | 33700 | 33700 | 33750 | 33700 | 1030 |
| 421 | 20230901 | 113700 | 5552184050 | 33750 | 33700 | 33750 | 33700 | 79 |
| 422 | 20230901 | 113600 | 5549518750 | 33700 | 33850 | 33850 | 33700 | 1726 |
| 423 | 20230901 | 113500 | 5491305100 | 33800 | 33900 | 33900 | 33800 | 2904 |
| 424 | 20230901 | 113400 | 5393014650 | 33900 | 33900 | 33900 | 33850 | 96 |
| 425 | 20230901 | 113300 | 5389760350 | 33850 | 33900 | 33900 | 33850 | 50 |
| 426 | 20230901 | 113200 | 5388065950 | 33850 | 33850 | 33900 | 33850 | 68 |
| 427 | 20230901 | 113100 | 5385763150 | 33950 | 33950 | 33950 | 33900 | 681 |
| 428 | 20230901 | 113000 | 5362663750 | 33950 | 33900 | 33950 | 33900 | 71 |
| 429 | 20230901 | 112900 | 5360253800 | 33900 | 33950 | 33950 | 33900 | 306 |
| 430 | 20230901 | 112800 | 5349876550 | 33900 | 33950 | 33950 | 33900 | 74 |
| 431 | 20230901 | 112700 | 5347364800 | 33950 | 33950 | 33950 | 33900 | 128 |
| 432 | 20230901 | 112600 | 5343020250 | 33950 | 33950 | 33950 | 33900 | 213 |
| 433 | 20230901 | 112500 | 5335795100 | 33950 | 34000 | 34000 | 33950 | 288 |
| 434 | 20230901 | 112400 | 5326012450 | 34000 | 34000 | 34000 | 33950 | 245 |
| 435 | 20230901 | 112300 | 5317685050 | 33950 | 34000 | 34000 | 33950 | 208 |
| 436 | 20230901 | 112200 | 5310616650 | 34000 | 34000 | 34000 | 33950 | 139 |
| 437 | 20230901 | 112100 | 5305893150 | 34000 | 33950 | 34000 | 33950 | 130 |
| 438 | 20230901 | 112000 | 5301474250 | 33950 | 33950 | 33950 | 33900 | 348 |
| 439 | 20230901 | 111900 | 5289664950 | 33950 | 33950 | 33950 | 33900 | 224 |
| 440 | 20230901 | 111800 | 5282064150 | 33950 | 33950 | 33950 | 33950 | 166 |
| 441 | 20230901 | 111700 | 5276428450 | 33950 | 33950 | 33950 | 33900 | 146 |
| 442 | 20230901 | 111600 | 5271472100 | 33950 | 33950 | 34000 | 33900 | 1037 |
| 443 | 20230901 | 111500 | 5236272650 | 33950 | 34000 | 34000 | 33950 | 473 |
| 444 | 20230901 | 111400 | 5220203550 | 33950 | 33900 | 34000 | 33900 | 1495 |
| 445 | 20230901 | 111300 | 5169498300 | 33900 | 33900 | 33900 | 33850 | 395 |
| 446 | 20230901 | 111200 | 5156118100 | 33850 | 33900 | 33900 | 33850 | 184 |
| 447 | 20230901 | 111100 | 5149880800 | 33900 | 33900 | 33900 | 33850 | 135 |
| 448 | 20230901 | 111000 | 5145304350 | 33900 | 33900 | 33900 | 33850 | 438 |
| 449 | 20230901 | 110900 | 5130456700 | 33900 | 33950 | 33950 | 33900 | 559 |
| 450 | 20230901 | 110800 | 5111487050 | 33950 | 33950 | 33950 | 33900 | 549 |
| 451 | 20230901 | 110700 | 5092868250 | 33950 | 33950 | 33950 | 33900 | 216 |
| 452 | 20230901 | 110600 | 5085540100 | 33950 | 34000 | 34000 | 33900 | 235 |
| 453 | 20230901 | 110500 | 5077559100 | 34000 | 34000 | 34000 | 33950 | 676 |
| 454 | 20230901 | 110400 | 5054598400 | 34000 | 34000 | 34000 | 34000 | 62 |
| 455 | 20230901 | 110300 | 5052490400 | 34000 | 34050 | 34050 | 33950 | 303 |
| 456 | 20230901 | 110200 | 5042183750 | 34050 | 34000 | 34050 | 34000 | 343 |
| 457 | 20230901 | 110100 | 5030517600 | 34000 | 34050 | 34050 | 33950 | 537 |
| 458 | 20230901 | 110000 | 5012256100 | 34000 | 34050 | 34050 | 34000 | 149 |
| 459 | 20230901 | 105900 | 5007187500 | 34050 | 34050 | 34050 | 34000 | 260 |
| 460 | 20230901 | 105800 | 4998341200 | 34000 | 34050 | 34050 | 34000 | 76 |
| 461 | 20230901 | 105700 | 4995754100 | 34050 | 33950 | 34050 | 33900 | 2365 |
| 462 | 20230901 | 105600 | 4915499850 | 33950 | 33900 | 33950 | 33850 | 786 |
| 463 | 20230901 | 105500 | 4888850550 | 33900 | 33900 | 33900 | 33900 | 36 |
| 464 | 20230901 | 105400 | 4887630150 | 33900 | 33900 | 33900 | 33850 | 219 |
| 465 | 20230901 | 105300 | 4880213050 | 33900 | 33950 | 33950 | 33850 | 799 |
| 466 | 20230901 | 105200 | 4853107900 | 33950 | 33950 | 33950 | 33900 | 293 |
| 467 | 20230901 | 105100 | 4843166600 | 33950 | 33950 | 33950 | 33900 | 85 |
| 468 | 20230901 | 105000 | 4840281550 | 33950 | 33900 | 33950 | 33900 | 200 |
| 469 | 20230901 | 104900 | 4833497300 | 33900 | 33900 | 33950 | 33900 | 794 |
| 470 | 20230901 | 104800 | 4806573900 | 33950 | 33950 | 33950 | 33900 | 91 |
| 471 | 20230901 | 104700 | 4803485600 | 33950 | 33950 | 34000 | 33950 | 2387 |
| 472 | 20230901 | 104600 | 4722442150 | 33950 | 33950 | 34050 | 33950 | 133 |
| 473 | 20230901 | 104500 | 4717918300 | 34050 | 33950 | 34050 | 33950 | 796 |
| 474 | 20230901 | 104400 | 4690836400 | 33950 | 34050 | 34050 | 33950 | 226 |
| 475 | 20230901 | 104300 | 4683147650 | 34050 | 34000 | 34050 | 33950 | 2103 |
| 476 | 20230901 | 104200 | 4611646150 | 34000 | 34000 | 34000 | 33950 | 1444 |
| 477 | 20230901 | 104100 | 4562580450 | 33950 | 33900 | 34000 | 33900 | 3209 |
| 478 | 20230901 | 104000 | 4453629250 | 33900 | 33900 | 33900 | 33900 | 77 |
| 479 | 20230901 | 103900 | 4451018950 | 33900 | 33850 | 33900 | 33850 | 383 |
| 480 | 20230901 | 103800 | 4438037850 | 33850 | 33850 | 33850 | 33850 | 279 |
| 481 | 20230901 | 103700 | 4428593700 | 33800 | 33900 | 33950 | 33800 | 2744 |
| 482 | 20230901 | 103600 | 4335591600 | 33800 | 33850 | 33900 | 33800 | 369 |
| 483 | 20230901 | 103500 | 4323094800 | 33850 | 33700 | 33900 | 33700 | 4194 |
| 484 | 20230901 | 103400 | 4181465000 | 33700 | 33650 | 33700 | 33650 | 758 |
| 485 | 20230901 | 103300 | 4155936400 | 33650 | 33650 | 33700 | 33650 | 198 |
| 486 | 20230901 | 103200 | 4149266800 | 33700 | 33700 | 33700 | 33650 | 635 |
| 487 | 20230901 | 103100 | 4127890750 | 33700 | 33700 | 33700 | 33650 | 537 |
| 488 | 20230901 | 103000 | 4109808600 | 33700 | 33650 | 33700 | 33650 | 528 |
| 489 | 20230901 | 102900 | 4092027900 | 33700 | 33650 | 33700 | 33650 | 351 |
| 490 | 20230901 | 102800 | 4080208800 | 33650 | 33700 | 33700 | 33650 | 469 |
| 491 | 20230901 | 102700 | 4064415250 | 33700 | 33700 | 33700 | 33650 | 860 |
| 492 | 20230901 | 102600 | 4035441750 | 33700 | 33700 | 33700 | 33650 | 205 |
| 493 | 20230901 | 102500 | 4028538350 | 33700 | 33750 | 33750 | 33700 | 689 |
| 494 | 20230901 | 102400 | 4005318050 | 33750 | 33750 | 33750 | 33700 | 295 |
| 495 | 20230901 | 102300 | 3995368150 | 33700 | 33700 | 33750 | 33700 | 528 |
| 496 | 20230901 | 102200 | 3977566700 | 33700 | 33700 | 33750 | 33700 | 178 |
| 497 | 20230901 | 102100 | 3971563750 | 33700 | 33750 | 33750 | 33700 | 82 |
| 498 | 20230901 | 102000 | 3968796550 | 33700 | 33700 | 33750 | 33700 | 1481 |
| 499 | 20230901 | 101900 | 3918873250 | 33700 | 33750 | 33750 | 33700 | 2009 |
| 500 | 20230901 | 101800 | 3851158100 | 33750 | 33750 | 33750 | 33700 | 196 |
| 501 | 20230901 | 101700 | 3844547050 | 33750 | 33750 | 33800 | 33700 | 1124 |
| 502 | 20230901 | 101600 | 3806613750 | 33750 | 33800 | 33850 | 33750 | 2790 |
| 503 | 20230901 | 101500 | 3712418250 | 33800 | 33800 | 33850 | 33800 | 469 |
| 504 | 20230901 | 101400 | 3696562650 | 33800 | 33850 | 33850 | 33800 | 216 |
| 505 | 20230901 | 101300 | 3689260850 | 33850 | 33800 | 33850 | 33800 | 944 |
| 506 | 20230901 | 101200 | 3657331350 | 33850 | 33800 | 33900 | 33800 | 85 |
| 507 | 20230901 | 101100 | 3654452900 | 33800 | 33850 | 33900 | 33800 | 1075 |
| 508 | 20230901 | 101000 | 3618072550 | 33850 | 33800 | 33850 | 33800 | 297 |
| 509 | 20230901 | 100900 | 3608027050 | 33800 | 33800 | 33850 | 33800 | 1603 |
| 510 | 20230901 | 100800 | 3553830950 | 33800 | 33850 | 33850 | 33800 | 1663 |
| 511 | 20230901 | 100700 | 3497606150 | 33850 | 33850 | 33900 | 33800 | 2217 |
| 512 | 20230901 | 100600 | 3422563750 | 33850 | 33850 | 33900 | 33850 | 58 |
| 513 | 20230901 | 100500 | 3420599450 | 33900 | 33850 | 33900 | 33850 | 362 |
| 514 | 20230901 | 100400 | 3408337350 | 33850 | 33850 | 33900 | 33850 | 984 |
| 515 | 20230901 | 100300 | 3375017000 | 33850 | 33950 | 33950 | 33850 | 2428 |
| 516 | 20230901 | 100200 | 3292655350 | 33950 | 33950 | 34000 | 33950 | 440 |
| 517 | 20230901 | 100100 | 3277708900 | 33950 | 33950 | 34000 | 33950 | 186 |
| 518 | 20230901 | 100000 | 3271389000 | 33950 | 33900 | 34000 | 33900 | 609 |
| 519 | 20230901 | 095900 | 3250711050 | 33900 | 33950 | 33950 | 33900 | 352 |
| 520 | 20230901 | 095800 | 3238763400 | 33950 | 33900 | 33950 | 33900 | 355 |
| 521 | 20230901 | 095700 | 3226717700 | 33900 | 33950 | 34000 | 33900 | 1948 |
| 522 | 20230901 | 095600 | 3160580800 | 33950 | 34050 | 34050 | 33900 | 1841 |
| 523 | 20230901 | 095500 | 3098051550 | 34050 | 34050 | 34050 | 34000 | 855 |
| 524 | 20230901 | 095400 | 3068969100 | 34050 | 34050 | 34050 | 34000 | 1560 |
| 525 | 20230901 | 095300 | 3015906450 | 34050 | 34100 | 34100 | 34050 | 596 |
| 526 | 20230901 | 095200 | 2995595250 | 34100 | 34100 | 34100 | 34100 | 60 |
| 527 | 20230901 | 095100 | 2993549250 | 34100 | 34050 | 34100 | 34000 | 555 |
| 528 | 20230901 | 095000 | 2974648850 | 34000 | 34050 | 34100 | 34000 | 361 |
| 529 | 20230901 | 094900 | 2962356750 | 34050 | 34050 | 34100 | 34050 | 620 |
| 530 | 20230901 | 094800 | 2941240050 | 34050 | 34100 | 34100 | 34050 | 294 |
| 531 | 20230901 | 094700 | 2931219800 | 34100 | 34050 | 34100 | 34050 | 185 |
| 532 | 20230901 | 094600 | 2924914600 | 34050 | 34050 | 34100 | 34000 | 1179 |
| 533 | 20230901 | 094500 | 2884750400 | 34050 | 34050 | 34050 | 34000 | 884 |
| 534 | 20230901 | 094400 | 2854679950 | 34050 | 34050 | 34050 | 34000 | 267 |
| 535 | 20230901 | 094300 | 2845592350 | 34050 | 34100 | 34100 | 34000 | 1163 |
| 536 | 20230901 | 094200 | 2805999650 | 34050 | 34100 | 34150 | 34000 | 2274 |
| 537 | 20230901 | 094100 | 2728529350 | 34100 | 34150 | 34150 | 34100 | 447 |
| 538 | 20230901 | 094000 | 2713266550 | 34100 | 34250 | 34250 | 34100 | 556 |
| 539 | 20230901 | 093900 | 2694261000 | 34250 | 34200 | 34250 | 34150 | 571 |
| 540 | 20230901 | 093800 | 2674723650 | 34200 | 34250 | 34250 | 34200 | 451 |
| 541 | 20230901 | 093700 | 2659286700 | 34250 | 34250 | 34250 | 34200 | 184 |
| 542 | 20230901 | 093600 | 2652985450 | 34250 | 34200 | 34250 | 34150 | 878 |
| 543 | 20230901 | 093500 | 2622952200 | 34250 | 34250 | 34250 | 34200 | 237 |
| 544 | 20230901 | 093400 | 2614842950 | 34250 | 34350 | 34350 | 34200 | 3235 |
| 545 | 20230901 | 093300 | 2503912050 | 34350 | 34350 | 34350 | 34300 | 1136 |
| 546 | 20230901 | 093200 | 2464931200 | 34300 | 34300 | 34350 | 34250 | 972 |
| 547 | 20230901 | 093100 | 2431576400 | 34300 | 34400 | 34450 | 34300 | 1133 |
| 548 | 20230901 | 093000 | 2392619050 | 34450 | 34350 | 34450 | 34300 | 775 |
| 549 | 20230901 | 092900 | 2365984000 | 34350 | 34300 | 34350 | 34300 | 203 |
| 550 | 20230901 | 092800 | 2359016150 | 34300 | 34250 | 34400 | 34150 | 1707 |
| 551 | 20230901 | 092700 | 2300533650 | 34050 | 34200 | 34350 | 34000 | 5794 |
| 552 | 20230901 | 092600 | 2103016900 | 34250 | 34250 | 34350 | 34250 | 933 |
| 553 | 20230901 | 092500 | 2071031800 | 34200 | 34150 | 34250 | 34150 | 794 |
| 554 | 20230901 | 092400 | 2043874550 | 34250 | 34300 | 34400 | 34200 | 1583 |
| 555 | 20230901 | 092300 | 1989642050 | 34350 | 34400 | 34450 | 34350 | 243 |
| 556 | 20230901 | 092200 | 1981283650 | 34350 | 34450 | 34450 | 34350 | 526 |
| 557 | 20230901 | 092100 | 1963181050 | 34200 | 34350 | 34500 | 34200 | 2912 |
| 558 | 20230901 | 092000 | 1863046950 | 34400 | 34300 | 34400 | 34300 | 1529 |
| 559 | 20230901 | 091900 | 1810527700 | 34300 | 34300 | 34350 | 34250 | 456 |
| 560 | 20230901 | 091800 | 1794887550 | 34300 | 34300 | 34300 | 34250 | 1874 |
| 561 | 20230901 | 091700 | 1730628550 | 34300 | 34400 | 34400 | 34300 | 1172 |
| 562 | 20230901 | 091600 | 1690404050 | 34400 | 34400 | 34450 | 34300 | 1912 |
| 563 | 20230901 | 091500 | 1624671900 | 34400 | 34450 | 34500 | 34400 | 984 |
| 564 | 20230901 | 091400 | 1590769400 | 34450 | 34450 | 34500 | 34350 | 600 |
| 565 | 20230901 | 091300 | 1570105200 | 34300 | 34500 | 34550 | 34300 | 4464 |
| 566 | 20230901 | 091200 | 1416038000 | 34500 | 34450 | 34550 | 34450 | 3515 |
| 567 | 20230901 | 091100 | 1294859950 | 34400 | 34500 | 34550 | 34400 | 888 |
| 568 | 20230901 | 091000 | 1264272150 | 34500 | 34400 | 34550 | 34350 | 5339 |
| 569 | 20230901 | 090900 | 1080397950 | 34400 | 34350 | 34400 | 34300 | 2341 |
| 570 | 20230901 | 090800 | 999908000 | 34300 | 34300 | 34300 | 34200 | 864 |
| 571 | 20230901 | 090700 | 970293550 | 34250 | 34250 | 34350 | 34250 | 1766 |
| 572 | 20230901 | 090600 | 909735050 | 34200 | 34300 | 34350 | 34200 | 1655 |
| 573 | 20230901 | 090500 | 852998700 | 34300 | 34300 | 34400 | 34300 | 3929 |
| 574 | 20230901 | 090400 | 718082600 | 34250 | 34100 | 34300 | 34050 | 5160 |
| 575 | 20230901 | 090300 | 541499800 | 34050 | 34250 | 34250 | 34000 | 3953 |
| 576 | 20230901 | 090200 | 406557750 | 34200 | 34000 | 34250 | 33800 | 6166 |
| 577 | 20230901 | 090100 | 196667100 | 34000 | 33950 | 34250 | 33950 | 3133 |
| 578 | 20230901 | 090000 | 89932900 | 33950 | 33650 | 33950 | 33650 | 2546 |