32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 3 | 20230901 | 184000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20230901 | 183900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20230901 | 183800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20230901 | 183700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20230901 | 183600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20230901 | 183500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20230901 | 183400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20230901 | 183300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20230901 | 183200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20230901 | 183100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20230901 | 183000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20230901 | 182900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20230901 | 182800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20230901 | 182700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20230901 | 182600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20230901 | 182500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20230901 | 182400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20230901 | 182300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20230901 | 182200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20230901 | 182100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20230901 | 182000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20230901 | 181900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20230901 | 181800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20230901 | 181700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20230901 | 181600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20230901 | 181500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20230901 | 181400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20230901 | 181300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20230901 | 181200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20230901 | 181100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 33 | 20230901 | 181000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20230901 | 180900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20230901 | 180800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20230901 | 180700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20230901 | 180600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20230901 | 180500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20230901 | 180400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20230901 | 180300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20230901 | 180200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20230901 | 180100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20230901 | 180000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20230901 | 175900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20230901 | 175800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20230901 | 175700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20230901 | 175600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20230901 | 175500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20230901 | 175400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20230901 | 175300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20230901 | 175200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20230901 | 175100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20230901 | 175000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20230901 | 174900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20230901 | 174800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20230901 | 174700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20230901 | 174600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20230901 | 174500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20230901 | 174400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20230901 | 174300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20230901 | 174200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20230901 | 174100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 63 | 20230901 | 174000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20230901 | 173900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20230901 | 173800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20230901 | 173700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20230901 | 173600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20230901 | 173500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20230901 | 173400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20230901 | 173300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20230901 | 173200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20230901 | 173100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20230901 | 173000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20230901 | 172900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20230901 | 172800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20230901 | 172700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20230901 | 172600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20230901 | 172500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20230901 | 172400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20230901 | 172300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20230901 | 172200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20230901 | 172100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20230901 | 172000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20230901 | 171900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20230901 | 171800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20230901 | 171700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20230901 | 171600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20230901 | 171500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20230901 | 171400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20230901 | 171300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20230901 | 171200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20230901 | 171100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 93 | 20230901 | 171000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20230901 | 170900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20230901 | 170800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20230901 | 170700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20230901 | 170600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20230901 | 170500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20230901 | 170400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20230901 | 170300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20230901 | 170200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20230901 | 170100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20230901 | 170000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20230901 | 165900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20230901 | 165800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20230901 | 165700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20230901 | 165600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20230901 | 165500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20230901 | 165400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20230901 | 165300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20230901 | 165200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20230901 | 165100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20230901 | 165000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20230901 | 164900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20230901 | 164800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20230901 | 164700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20230901 | 164600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20230901 | 164500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20230901 | 164400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20230901 | 164300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20230901 | 164200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20230901 | 164100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 123 | 20230901 | 164000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20230901 | 163900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20230901 | 163800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20230901 | 163700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20230901 | 163600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20230901 | 163500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20230901 | 163400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20230901 | 163300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20230901 | 163200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20230901 | 163100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20230901 | 163000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20230901 | 162900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20230901 | 162800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20230901 | 162700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20230901 | 162600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20230901 | 162500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20230901 | 162400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20230901 | 162300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20230901 | 162200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20230901 | 162100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20230901 | 162000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20230901 | 161900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20230901 | 161800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20230901 | 161700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20230901 | 161600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20230901 | 161500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20230901 | 161400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20230901 | 161300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20230901 | 161200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20230901 | 161100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 153 | 20230901 | 161000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20230901 | 160900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20230901 | 160800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20230901 | 160700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20230901 | 160600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20230901 | 160500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20230901 | 160400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20230901 | 160300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20230901 | 160200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20230901 | 160100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20230901 | 160000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20230901 | 155900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20230901 | 155800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20230901 | 155700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20230901 | 155600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20230901 | 155500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20230901 | 155400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20230901 | 155300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20230901 | 155200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20230901 | 155100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20230901 | 155000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20230901 | 154900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20230901 | 154800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20230901 | 154700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20230901 | 154600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20230901 | 154500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20230901 | 154400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20230901 | 154300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20230901 | 154200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20230901 | 154100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 183 | 20230901 | 154000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20230901 | 153900 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20230901 | 153800 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20230901 | 153700 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20230901 | 153600 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20230901 | 153500 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20230901 | 153400 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20230901 | 153300 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20230901 | 153200 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20230901 | 153100 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20230901 | 153000 | 35157257200 | 35350 | 35350 | 35350 | 35350 | 19048 |
| 194 | 20230901 | 152900 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20230901 | 152800 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20230901 | 152700 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20230901 | 152600 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20230901 | 152500 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20230901 | 152400 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20230901 | 152300 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20230901 | 152200 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20230901 | 152100 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20230901 | 152000 | 34483910400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20230901 | 151900 | 34483910400 | 35350 | 35350 | 35400 | 35300 | 2631 |
| 205 | 20230901 | 151800 | 34390934350 | 35300 | 35350 | 35400 | 35300 | 1639 |
| 206 | 20230901 | 151700 | 34332996750 | 35350 | 35350 | 35400 | 35350 | 1780 |
| 207 | 20230901 | 151600 | 34270053050 | 35350 | 35400 | 35400 | 35350 | 1164 |
| 208 | 20230901 | 151500 | 34228872000 | 35400 | 35400 | 35400 | 35350 | 1412 |
| 209 | 20230901 | 151400 | 34178894750 | 35400 | 35400 | 35400 | 35350 | 577 |
| 210 | 20230901 | 151300 | 34158487300 | 35400 | 35400 | 35400 | 35350 | 1110 |
| 211 | 20230901 | 151200 | 34119204350 | 35350 | 35350 | 35400 | 35350 | 1544 |
| 212 | 20230901 | 151100 | 34064611050 | 35350 | 35300 | 35350 | 35300 | 2709 |
| 213 | 20230901 | 151000 | 33968920100 | 35300 | 35300 | 35350 | 35250 | 3895 |
| 214 | 20230901 | 150900 | 33831382600 | 35300 | 35300 | 35300 | 35250 | 762 |
| 215 | 20230901 | 150800 | 33804512500 | 35250 | 35250 | 35300 | 35200 | 3281 |
| 216 | 20230901 | 150700 | 33688828650 | 35250 | 35300 | 35350 | 35250 | 2257 |
| 217 | 20230901 | 150600 | 33609155750 | 35350 | 35400 | 35500 | 35300 | 5066 |
| 218 | 20230901 | 150500 | 33430068250 | 35400 | 35450 | 35500 | 35350 | 10137 |
| 219 | 20230901 | 150400 | 33071082800 | 35450 | 35450 | 35500 | 35450 | 6465 |
| 220 | 20230901 | 150300 | 32841640000 | 35500 | 35500 | 35500 | 35450 | 2804 |
| 221 | 20230901 | 150200 | 32742104600 | 35500 | 35450 | 35500 | 35450 | 1539 |
| 222 | 20230901 | 150100 | 32687514850 | 35450 | 35450 | 35500 | 35450 | 1375 |
| 223 | 20230901 | 150000 | 32638710350 | 35500 | 35450 | 35500 | 35450 | 1277 |
| 224 | 20230901 | 145900 | 32593414250 | 35500 | 35450 | 35500 | 35450 | 1531 |
| 225 | 20230901 | 145800 | 32539069450 | 35450 | 35500 | 35500 | 35450 | 4363 |
| 226 | 20230901 | 145700 | 32384188450 | 35500 | 35500 | 35500 | 35450 | 3995 |
| 227 | 20230901 | 145600 | 32242441600 | 35450 | 35450 | 35500 | 35450 | 1368 |
| 228 | 20230901 | 145500 | 32193913350 | 35500 | 35500 | 35550 | 35450 | 1208 |
| 229 | 20230901 | 145400 | 32151039200 | 35500 | 35500 | 35550 | 35500 | 2211 |
| 230 | 20230901 | 145300 | 32072503950 | 35500 | 35500 | 35550 | 35500 | 947 |
| 231 | 20230901 | 145200 | 32038866750 | 35500 | 35550 | 35600 | 35500 | 4581 |
| 232 | 20230901 | 145100 | 31876032000 | 35600 | 35550 | 35600 | 35500 | 3831 |
| 233 | 20230901 | 145000 | 31739845100 | 35500 | 35450 | 35550 | 35450 | 5573 |
| 234 | 20230901 | 144900 | 31542093500 | 35400 | 35450 | 35450 | 35400 | 740 |
| 235 | 20230901 | 144800 | 31515889450 | 35450 | 35400 | 35450 | 35400 | 3431 |
| 236 | 20230901 | 144700 | 31394296800 | 35400 | 35400 | 35450 | 35350 | 2056 |
| 237 | 20230901 | 144600 | 31321494900 | 35450 | 35450 | 35500 | 35400 | 3478 |
| 238 | 20230901 | 144500 | 31198194250 | 35450 | 35450 | 35450 | 35400 | 604 |
| 239 | 20230901 | 144400 | 31176789350 | 35400 | 35450 | 35450 | 35400 | 2534 |
| 240 | 20230901 | 144300 | 31086976950 | 35450 | 35450 | 35450 | 35400 | 1968 |
| 241 | 20230901 | 144200 | 31017216550 | 35450 | 35400 | 35450 | 35400 | 2336 |
| 242 | 20230901 | 144100 | 30934414650 | 35450 | 35400 | 35450 | 35400 | 1169 |
| 243 | 20230901 | 144000 | 30892980750 | 35400 | 35450 | 35450 | 35400 | 1005 |
| 244 | 20230901 | 143900 | 30857367100 | 35400 | 35400 | 35450 | 35400 | 4359 |
| 245 | 20230901 | 143800 | 30702950400 | 35400 | 35450 | 35450 | 35400 | 1516 |
| 246 | 20230901 | 143700 | 30649278800 | 35400 | 35500 | 35500 | 35400 | 2838 |
| 247 | 20230901 | 143600 | 30548656300 | 35500 | 35500 | 35500 | 35450 | 2248 |
| 248 | 20230901 | 143500 | 30468922650 | 35500 | 35550 | 35550 | 35500 | 3127 |
| 249 | 20230901 | 143400 | 30357873800 | 35500 | 35500 | 35550 | 35450 | 11364 |
| 250 | 20230901 | 143300 | 29954356550 | 35500 | 35450 | 35500 | 35450 | 1055 |
| 251 | 20230901 | 143200 | 29916933050 | 35450 | 35500 | 35500 | 35400 | 2452 |
| 252 | 20230901 | 143100 | 29829963000 | 35450 | 35450 | 35500 | 35400 | 2756 |
| 253 | 20230901 | 143000 | 29732250950 | 35500 | 35450 | 35500 | 35400 | 5789 |
| 254 | 20230901 | 142900 | 29527041100 | 35400 | 35450 | 35450 | 35400 | 1285 |
| 255 | 20230901 | 142800 | 29481520700 | 35450 | 35400 | 35450 | 35350 | 1956 |
| 256 | 20230901 | 142700 | 29412280250 | 35400 | 35450 | 35450 | 35400 | 1166 |
| 257 | 20230901 | 142600 | 29370974600 | 35450 | 35450 | 35450 | 35400 | 1654 |
| 258 | 20230901 | 142500 | 29312415100 | 35400 | 35400 | 35450 | 35400 | 1470 |
| 259 | 20230901 | 142400 | 29260372150 | 35450 | 35400 | 35450 | 35400 | 1872 |
| 260 | 20230901 | 142300 | 29194070400 | 35400 | 35450 | 35450 | 35400 | 4141 |
| 261 | 20230901 | 142200 | 29047424550 | 35450 | 35400 | 35450 | 35400 | 2225 |
| 262 | 20230901 | 142100 | 28968583250 | 35450 | 35450 | 35450 | 35400 | 3041 |
| 263 | 20230901 | 142000 | 28860865300 | 35450 | 35450 | 35450 | 35400 | 907 |
| 264 | 20230901 | 141900 | 28828734400 | 35400 | 35350 | 35450 | 35350 | 11153 |
| 265 | 20230901 | 141800 | 28433925850 | 35400 | 35300 | 35400 | 35300 | 1745 |
| 266 | 20230901 | 141700 | 28372245400 | 35350 | 35350 | 35350 | 35300 | 1281 |
| 267 | 20230901 | 141600 | 28326968100 | 35350 | 35400 | 35400 | 35350 | 600 |
| 268 | 20230901 | 141500 | 28305743950 | 35350 | 35350 | 35350 | 35300 | 2581 |
| 269 | 20230901 | 141400 | 28214524400 | 35300 | 35350 | 35350 | 35300 | 773 |
| 270 | 20230901 | 141300 | 28187212900 | 35350 | 35350 | 35350 | 35300 | 1019 |
| 271 | 20230901 | 141200 | 28151216200 | 35350 | 35350 | 35400 | 35300 | 2210 |
| 272 | 20230901 | 141100 | 28073088300 | 35300 | 35300 | 35350 | 35250 | 2722 |
| 273 | 20230901 | 141000 | 27976993400 | 35300 | 35300 | 35350 | 35250 | 2826 |
| 274 | 20230901 | 140900 | 27877248550 | 35300 | 35400 | 35400 | 35250 | 2818 |
| 275 | 20230901 | 140800 | 27777654150 | 35400 | 35400 | 35400 | 35350 | 2059 |
| 276 | 20230901 | 140700 | 27704848500 | 35400 | 35350 | 35400 | 35350 | 2068 |
| 277 | 20230901 | 140600 | 27631671250 | 35400 | 35350 | 35400 | 35350 | 1451 |
| 278 | 20230901 | 140500 | 27580321350 | 35350 | 35250 | 35350 | 35250 | 4315 |
| 279 | 20230901 | 140400 | 27427870100 | 35200 | 35250 | 35300 | 35150 | 3200 |
| 280 | 20230901 | 140300 | 27315055650 | 35200 | 35250 | 35250 | 35200 | 499 |
| 281 | 20230901 | 140200 | 27297476800 | 35250 | 35200 | 35250 | 35200 | 338 |
| 282 | 20230901 | 140100 | 27285567550 | 35250 | 35200 | 35300 | 35200 | 5118 |
| 283 | 20230901 | 140000 | 27105155800 | 35200 | 35200 | 35250 | 35200 | 1789 |
| 284 | 20230901 | 135900 | 27042179400 | 35200 | 35250 | 35250 | 35150 | 1900 |
| 285 | 20230901 | 135800 | 26975301850 | 35250 | 35200 | 35250 | 35200 | 501 |
| 286 | 20230901 | 135700 | 26957659300 | 35200 | 35200 | 35250 | 35200 | 1250 |
| 287 | 20230901 | 135600 | 26913641250 | 35250 | 35250 | 35250 | 35200 | 521 |
| 288 | 20230901 | 135500 | 26895282750 | 35250 | 35200 | 35250 | 35200 | 253 |
| 289 | 20230901 | 135400 | 26886371100 | 35250 | 35250 | 35300 | 35200 | 2125 |
| 290 | 20230901 | 135300 | 26811475800 | 35200 | 35100 | 35200 | 35100 | 5283 |
| 291 | 20230901 | 135200 | 26625751650 | 35100 | 35100 | 35150 | 35100 | 365 |
| 292 | 20230901 | 135100 | 26612936050 | 35150 | 35100 | 35150 | 35000 | 6610 |
| 293 | 20230901 | 135000 | 26381154900 | 35150 | 35100 | 35150 | 35050 | 1300 |
| 294 | 20230901 | 134900 | 26335532000 | 35100 | 35150 | 35150 | 35100 | 1330 |
| 295 | 20230901 | 134800 | 26288837200 | 35100 | 35150 | 35150 | 35100 | 1504 |
| 296 | 20230901 | 134700 | 26235986600 | 35100 | 35100 | 35150 | 35100 | 437 |
| 297 | 20230901 | 134600 | 26220647450 | 35150 | 35100 | 35150 | 35050 | 452 |
| 298 | 20230901 | 134500 | 26204779050 | 35050 | 35050 | 35100 | 35050 | 3434 |
| 299 | 20230901 | 134400 | 26084286400 | 35100 | 35050 | 35100 | 35050 | 874 |
| 300 | 20230901 | 134300 | 26053626550 | 35100 | 35100 | 35150 | 35050 | 681 |
| 301 | 20230901 | 134200 | 26029723150 | 35150 | 35150 | 35150 | 35050 | 952 |
| 302 | 20230901 | 134100 | 25996301650 | 35150 | 35050 | 35150 | 35050 | 332 |
| 303 | 20230901 | 134000 | 25984656600 | 35050 | 35050 | 35100 | 35050 | 1434 |
| 304 | 20230901 | 133900 | 25934329050 | 35100 | 35100 | 35150 | 35050 | 4937 |
| 305 | 20230901 | 133800 | 25761034250 | 35150 | 35150 | 35150 | 35100 | 761 |
| 306 | 20230901 | 133700 | 25734317550 | 35150 | 35100 | 35200 | 35050 | 740 |
| 307 | 20230901 | 133600 | 25708340200 | 35100 | 35100 | 35100 | 35000 | 1574 |
| 308 | 20230901 | 133500 | 25653196500 | 35050 | 35100 | 35100 | 35000 | 1434 |
| 309 | 20230901 | 133400 | 25602892950 | 35050 | 35100 | 35150 | 35000 | 8821 |
| 310 | 20230901 | 133300 | 25293948300 | 35100 | 35150 | 35150 | 35100 | 1463 |
| 311 | 20230901 | 133200 | 25242594000 | 35150 | 35150 | 35150 | 35100 | 793 |
| 312 | 20230901 | 133100 | 25214730500 | 35100 | 35200 | 35250 | 35100 | 4252 |
| 313 | 20230901 | 133000 | 25065189200 | 35200 | 35200 | 35250 | 35200 | 619 |
| 314 | 20230901 | 132900 | 25043383850 | 35200 | 35300 | 35300 | 35200 | 1513 |
| 315 | 20230901 | 132800 | 24990064100 | 35250 | 35250 | 35300 | 35200 | 1387 |
| 316 | 20230901 | 132700 | 24941167500 | 35250 | 35250 | 35250 | 35200 | 221 |
| 317 | 20230901 | 132600 | 24933383450 | 35250 | 35300 | 35300 | 35200 | 1171 |
| 318 | 20230901 | 132500 | 24892112750 | 35250 | 35250 | 35300 | 35250 | 453 |
| 319 | 20230901 | 132400 | 24876143250 | 35300 | 35300 | 35300 | 35250 | 307 |
| 320 | 20230901 | 132300 | 24865316400 | 35250 | 35250 | 35350 | 35250 | 622 |
| 321 | 20230901 | 132200 | 24843356850 | 35250 | 35250 | 35300 | 35250 | 2100 |
| 322 | 20230901 | 132100 | 24769232650 | 35250 | 35300 | 35350 | 35250 | 3325 |
| 323 | 20230901 | 132000 | 24651758950 | 35300 | 35300 | 35350 | 35300 | 2651 |
| 324 | 20230901 | 131900 | 24558154250 | 35300 | 35350 | 35350 | 35300 | 782 |
| 325 | 20230901 | 131800 | 24530516850 | 35300 | 35350 | 35350 | 35300 | 2424 |
| 326 | 20230901 | 131700 | 24444837400 | 35350 | 35300 | 35350 | 35250 | 301 |
| 327 | 20230901 | 131600 | 24434208050 | 35300 | 35300 | 35300 | 35250 | 2212 |
| 328 | 20230901 | 131500 | 24356180400 | 35300 | 35200 | 35300 | 35150 | 4094 |
| 329 | 20230901 | 131400 | 24211916450 | 35200 | 35250 | 35250 | 35200 | 1078 |
| 330 | 20230901 | 131300 | 24173959500 | 35250 | 35250 | 35250 | 35200 | 403 |
| 331 | 20230901 | 131200 | 24159758950 | 35200 | 35250 | 35250 | 35200 | 2148 |
| 332 | 20230901 | 131100 | 24084145250 | 35250 | 35250 | 35300 | 35200 | 786 |
| 333 | 20230901 | 131000 | 24056436250 | 35250 | 35250 | 35300 | 35250 | 716 |
| 334 | 20230901 | 130900 | 24031188500 | 35250 | 35300 | 35350 | 35250 | 1979 |
| 335 | 20230901 | 130800 | 23961317450 | 35350 | 35300 | 35350 | 35300 | 1653 |
| 336 | 20230901 | 130700 | 23902893050 | 35300 | 35350 | 35350 | 35300 | 2220 |
| 337 | 20230901 | 130600 | 23824423900 | 35350 | 35350 | 35350 | 35300 | 3038 |
| 338 | 20230901 | 130500 | 23717043000 | 35350 | 35350 | 35350 | 35300 | 443 |
| 339 | 20230901 | 130400 | 23701393500 | 35300 | 35350 | 35400 | 35300 | 2173 |
| 340 | 20230901 | 130300 | 23624563500 | 35350 | 35400 | 35400 | 35350 | 722 |
| 341 | 20230901 | 130200 | 23599029550 | 35400 | 35350 | 35400 | 35350 | 995 |
| 342 | 20230901 | 130100 | 23563830950 | 35350 | 35350 | 35400 | 35350 | 1411 |
| 343 | 20230901 | 130000 | 23513896050 | 35400 | 35400 | 35400 | 35350 | 1459 |
| 344 | 20230901 | 125900 | 23462299300 | 35400 | 35350 | 35400 | 35300 | 4587 |
| 345 | 20230901 | 125800 | 23300170550 | 35300 | 35350 | 35350 | 35300 | 1883 |
| 346 | 20230901 | 125700 | 23233674950 | 35350 | 35350 | 35400 | 35300 | 5796 |
| 347 | 20230901 | 125600 | 23028791200 | 35350 | 35350 | 35400 | 35350 | 466 |
| 348 | 20230901 | 125500 | 23012313450 | 35350 | 35350 | 35400 | 35350 | 1008 |
| 349 | 20230901 | 125400 | 22976654750 | 35350 | 35400 | 35400 | 35350 | 1419 |
| 350 | 20230901 | 125300 | 22926473350 | 35400 | 35350 | 35400 | 35350 | 1304 |
| 351 | 20230901 | 125200 | 22880317900 | 35350 | 35350 | 35350 | 35300 | 2687 |
| 352 | 20230901 | 125100 | 22785338600 | 35350 | 35350 | 35350 | 35300 | 1996 |
| 353 | 20230901 | 125000 | 22714781600 | 35350 | 35300 | 35350 | 35300 | 6724 |
| 354 | 20230901 | 124900 | 22477222850 | 35300 | 35250 | 35300 | 35250 | 4711 |
| 355 | 20230901 | 124800 | 22310935250 | 35250 | 35300 | 35300 | 35250 | 535 |
| 356 | 20230901 | 124700 | 22292068500 | 35250 | 35250 | 35300 | 35200 | 2716 |
| 357 | 20230901 | 124600 | 22196344150 | 35250 | 35250 | 35300 | 35250 | 679 |
| 358 | 20230901 | 124500 | 22172401250 | 35250 | 35300 | 35300 | 35250 | 963 |
| 359 | 20230901 | 124400 | 22138409100 | 35250 | 35300 | 35300 | 35250 | 4619 |
| 360 | 20230901 | 124300 | 21975372500 | 35300 | 35250 | 35300 | 35200 | 2213 |
| 361 | 20230901 | 124200 | 21897342200 | 35250 | 35250 | 35250 | 35200 | 3010 |
| 362 | 20230901 | 124100 | 21791251700 | 35200 | 35150 | 35200 | 35150 | 2989 |
| 363 | 20230901 | 124000 | 21686041650 | 35150 | 35100 | 35200 | 35100 | 4046 |
| 364 | 20230901 | 123900 | 21543907850 | 35100 | 35100 | 35100 | 35050 | 1546 |
| 365 | 20230901 | 123800 | 21489643350 | 35100 | 35050 | 35100 | 35050 | 497 |
| 366 | 20230901 | 123700 | 21472199950 | 35050 | 35050 | 35100 | 35050 | 450 |
| 367 | 20230901 | 123600 | 21456425350 | 35050 | 35050 | 35100 | 35000 | 989 |
| 368 | 20230901 | 123500 | 21421762050 | 35050 | 35100 | 35100 | 35050 | 820 |
| 369 | 20230901 | 123400 | 21392998850 | 35150 | 35050 | 35150 | 35050 | 1435 |
| 370 | 20230901 | 123300 | 21342628900 | 35100 | 35100 | 35100 | 35000 | 636 |
| 371 | 20230901 | 123200 | 21320311250 | 35100 | 35000 | 35100 | 35000 | 2255 |
| 372 | 20230901 | 123100 | 21241274350 | 35000 | 34950 | 35050 | 34950 | 2083 |
| 373 | 20230901 | 123000 | 21168371050 | 34950 | 34950 | 35000 | 34950 | 806 |
| 374 | 20230901 | 122900 | 21140200000 | 34900 | 34950 | 34950 | 34900 | 362 |
| 375 | 20230901 | 122800 | 21127549800 | 34950 | 34950 | 34950 | 34900 | 244 |
| 376 | 20230901 | 122700 | 21119022050 | 34950 | 34900 | 34950 | 34900 | 345 |
| 377 | 20230901 | 122600 | 21106964700 | 34900 | 34950 | 34950 | 34900 | 319 |
| 378 | 20230901 | 122500 | 21095815900 | 34950 | 34900 | 34950 | 34900 | 892 |
| 379 | 20230901 | 122400 | 21064682850 | 34950 | 34900 | 34950 | 34850 | 1630 |
| 380 | 20230901 | 122300 | 21007786300 | 34900 | 34850 | 34900 | 34850 | 1277 |
| 381 | 20230901 | 122200 | 20963224950 | 34900 | 34900 | 34900 | 34850 | 860 |
| 382 | 20230901 | 122100 | 20933214400 | 34900 | 34950 | 34950 | 34900 | 187 |
| 383 | 20230901 | 122000 | 20926681050 | 34900 | 34900 | 34900 | 34900 | 470 |
| 384 | 20230901 | 121900 | 20910278050 | 34900 | 34900 | 34950 | 34900 | 552 |
| 385 | 20230901 | 121800 | 20891009950 | 34900 | 34900 | 34900 | 34850 | 418 |
| 386 | 20230901 | 121700 | 20876422000 | 34900 | 34950 | 34950 | 34900 | 59 |
| 387 | 20230901 | 121600 | 20874362600 | 34900 | 34900 | 34900 | 34850 | 626 |
| 388 | 20230901 | 121500 | 20852515700 | 34900 | 34900 | 34900 | 34850 | 601 |
| 389 | 20230901 | 121400 | 20831542750 | 34900 | 34950 | 34950 | 34850 | 1286 |
| 390 | 20230901 | 121300 | 20786657750 | 34900 | 34900 | 34950 | 34900 | 690 |
| 391 | 20230901 | 121200 | 20762556550 | 34900 | 34900 | 34950 | 34900 | 48 |
| 392 | 20230901 | 121100 | 20760880650 | 34900 | 34950 | 34950 | 34900 | 580 |
| 393 | 20230901 | 121000 | 20740632200 | 34900 | 34950 | 35000 | 34900 | 350 |
| 394 | 20230901 | 120900 | 20728407000 | 34950 | 34900 | 34950 | 34900 | 675 |
| 395 | 20230901 | 120800 | 20704825900 | 34950 | 34900 | 34950 | 34900 | 150 |
| 396 | 20230901 | 120700 | 20699585850 | 34950 | 34950 | 34950 | 34900 | 235 |
| 397 | 20230901 | 120600 | 20691375500 | 34950 | 34950 | 34950 | 34900 | 230 |
| 398 | 20230901 | 120500 | 20683337650 | 34900 | 34950 | 34950 | 34900 | 133 |
| 399 | 20230901 | 120400 | 20678694750 | 34900 | 34950 | 35000 | 34850 | 5691 |
| 400 | 20230901 | 120300 | 20480253000 | 34950 | 35000 | 35000 | 34900 | 1021 |
| 401 | 20230901 | 120200 | 20444584500 | 34950 | 35000 | 35000 | 34950 | 1201 |
| 402 | 20230901 | 120100 | 20402559800 | 35000 | 35050 | 35050 | 35000 | 519 |
| 403 | 20230901 | 120000 | 20384391450 | 35000 | 35000 | 35050 | 35000 | 595 |
| 404 | 20230901 | 115900 | 20363565200 | 34950 | 34900 | 35000 | 34900 | 2556 |
| 405 | 20230901 | 115800 | 20274192150 | 34900 | 34950 | 34950 | 34900 | 384 |
| 406 | 20230901 | 115700 | 20260783000 | 34950 | 34900 | 35000 | 34900 | 2727 |
| 407 | 20230901 | 115600 | 20165500900 | 34900 | 34950 | 34950 | 34900 | 1022 |
| 408 | 20230901 | 115500 | 20129832100 | 34900 | 34950 | 35000 | 34900 | 6439 |
| 409 | 20230901 | 115400 | 19905030200 | 35000 | 35000 | 35000 | 34950 | 856 |
| 410 | 20230901 | 115300 | 19875095100 | 34950 | 34950 | 35000 | 34950 | 158 |
| 411 | 20230901 | 115200 | 19869570050 | 34950 | 35000 | 35050 | 34950 | 1691 |
| 412 | 20230901 | 115100 | 19810395550 | 35050 | 35050 | 35050 | 35000 | 107 |
| 413 | 20230901 | 115000 | 19806645400 | 35000 | 35000 | 35050 | 34950 | 1283 |
| 414 | 20230901 | 114900 | 19761741150 | 35000 | 35050 | 35050 | 35000 | 2164 |
| 415 | 20230901 | 114800 | 19685997900 | 35000 | 35050 | 35050 | 35000 | 110 |
| 416 | 20230901 | 114700 | 19682144000 | 35050 | 34950 | 35050 | 34950 | 763 |
| 417 | 20230901 | 114600 | 19655438650 | 35000 | 34950 | 35050 | 34950 | 2283 |
| 418 | 20230901 | 114500 | 19575511500 | 35000 | 35050 | 35100 | 35000 | 6771 |
| 419 | 20230901 | 114400 | 19338416450 | 35050 | 35100 | 35100 | 35050 | 445 |
| 420 | 20230901 | 114300 | 19322807950 | 35050 | 35100 | 35100 | 35050 | 153 |
| 421 | 20230901 | 114200 | 19317437750 | 35050 | 35050 | 35100 | 35050 | 85 |
| 422 | 20230901 | 114100 | 19314455950 | 35050 | 35100 | 35100 | 35050 | 934 |
| 423 | 20230901 | 114000 | 19281707250 | 35100 | 35100 | 35100 | 35050 | 245 |
| 424 | 20230901 | 113900 | 19273109850 | 35100 | 35100 | 35100 | 35050 | 471 |
| 425 | 20230901 | 113800 | 19256595150 | 35100 | 35100 | 35150 | 35100 | 727 |
| 426 | 20230901 | 113700 | 19231074400 | 35150 | 35150 | 35200 | 35100 | 1847 |
| 427 | 20230901 | 113600 | 19166143250 | 35150 | 35100 | 35150 | 35100 | 1503 |
| 428 | 20230901 | 113500 | 19113321850 | 35150 | 35050 | 35150 | 35050 | 3951 |
| 429 | 20230901 | 113400 | 18974641400 | 35100 | 35050 | 35100 | 35050 | 426 |
| 430 | 20230901 | 113300 | 18959704450 | 35100 | 35050 | 35100 | 35050 | 1441 |
| 431 | 20230901 | 113200 | 18909184800 | 35050 | 34900 | 35050 | 34900 | 2021 |
| 432 | 20230901 | 113100 | 18838464850 | 34900 | 35000 | 35000 | 34900 | 2651 |
| 433 | 20230901 | 113000 | 18745809650 | 35000 | 35000 | 35000 | 34900 | 3082 |
| 434 | 20230901 | 112900 | 18638098050 | 35000 | 35050 | 35050 | 35000 | 1677 |
| 435 | 20230901 | 112800 | 18579399400 | 35050 | 35000 | 35050 | 35000 | 1119 |
| 436 | 20230901 | 112700 | 18540221850 | 34950 | 34950 | 35050 | 34950 | 1646 |
| 437 | 20230901 | 112600 | 18482611800 | 35000 | 35000 | 35050 | 34950 | 2085 |
| 438 | 20230901 | 112500 | 18409632200 | 35000 | 35050 | 35100 | 35000 | 2586 |
| 439 | 20230901 | 112400 | 18319078600 | 35050 | 35100 | 35100 | 35050 | 2258 |
| 440 | 20230901 | 112300 | 18239915950 | 35100 | 35050 | 35100 | 35050 | 474 |
| 441 | 20230901 | 112200 | 18223280450 | 35050 | 35050 | 35100 | 35050 | 1374 |
| 442 | 20230901 | 112100 | 18175104000 | 35100 | 35150 | 35150 | 35050 | 1316 |
| 443 | 20230901 | 112000 | 18128920600 | 35150 | 35150 | 35150 | 35100 | 2711 |
| 444 | 20230901 | 111900 | 18033754450 | 35150 | 35250 | 35250 | 35100 | 10109 |
| 445 | 20230901 | 111800 | 17678088550 | 35250 | 35300 | 35300 | 35250 | 1052 |
| 446 | 20230901 | 111700 | 17640989200 | 35250 | 35200 | 35250 | 35200 | 2327 |
| 447 | 20230901 | 111600 | 17558970250 | 35250 | 35250 | 35250 | 35200 | 2964 |
| 448 | 20230901 | 111500 | 17454495800 | 35250 | 35250 | 35250 | 35200 | 1770 |
| 449 | 20230901 | 111400 | 17392117650 | 35250 | 35200 | 35250 | 35200 | 2330 |
| 450 | 20230901 | 111300 | 17310024650 | 35250 | 35250 | 35250 | 35200 | 1714 |
| 451 | 20230901 | 111200 | 17249625850 | 35250 | 35200 | 35250 | 35200 | 957 |
| 452 | 20230901 | 111100 | 17215903900 | 35200 | 35300 | 35300 | 35200 | 1803 |
| 453 | 20230901 | 111000 | 17152329700 | 35300 | 35300 | 35350 | 35300 | 1165 |
| 454 | 20230901 | 110900 | 17111187900 | 35300 | 35300 | 35300 | 35250 | 2036 |
| 455 | 20230901 | 110800 | 17039317650 | 35250 | 35350 | 35350 | 35250 | 4553 |
| 456 | 20230901 | 110700 | 16878615250 | 35350 | 35400 | 35400 | 35300 | 2118 |
| 457 | 20230901 | 110600 | 16803737100 | 35350 | 35350 | 35400 | 35350 | 3646 |
| 458 | 20230901 | 110500 | 16674815050 | 35300 | 35250 | 35350 | 35200 | 5563 |
| 459 | 20230901 | 110400 | 16478482900 | 35250 | 35200 | 35250 | 35200 | 692 |
| 460 | 20230901 | 110300 | 16454095700 | 35200 | 35200 | 35250 | 35200 | 1195 |
| 461 | 20230901 | 110200 | 16412012200 | 35200 | 35200 | 35250 | 35200 | 1294 |
| 462 | 20230901 | 110100 | 16366439300 | 35200 | 35150 | 35200 | 35150 | 1804 |
| 463 | 20230901 | 110000 | 16302945700 | 35200 | 35250 | 35250 | 35150 | 805 |
| 464 | 20230901 | 105900 | 16274597150 | 35200 | 35200 | 35250 | 35150 | 713 |
| 465 | 20230901 | 105800 | 16249483200 | 35200 | 35200 | 35200 | 35150 | 1335 |
| 466 | 20230901 | 105700 | 16202492050 | 35200 | 35150 | 35200 | 35100 | 3067 |
| 467 | 20230901 | 105600 | 16094627450 | 35200 | 35200 | 35200 | 35150 | 1308 |
| 468 | 20230901 | 105500 | 16048590700 | 35150 | 35100 | 35200 | 35100 | 1804 |
| 469 | 20230901 | 105400 | 15985151450 | 35100 | 35250 | 35300 | 35100 | 5777 |
| 470 | 20230901 | 105300 | 15781771800 | 35300 | 35300 | 35350 | 35200 | 3790 |
| 471 | 20230901 | 105200 | 15648040950 | 35300 | 35300 | 35400 | 35250 | 10880 |
| 472 | 20230901 | 105100 | 15263686850 | 35250 | 35050 | 35300 | 35050 | 8027 |
| 473 | 20230901 | 105000 | 14981067200 | 35050 | 35150 | 35150 | 35050 | 1820 |
| 474 | 20230901 | 104900 | 14917179550 | 35150 | 35150 | 35150 | 35100 | 1917 |
| 475 | 20230901 | 104800 | 14849819350 | 35100 | 35150 | 35150 | 35100 | 1011 |
| 476 | 20230901 | 104700 | 14814303200 | 35150 | 35050 | 35150 | 35050 | 1361 |
| 477 | 20230901 | 104600 | 14766546500 | 35050 | 35150 | 35150 | 35050 | 4712 |
| 478 | 20230901 | 104500 | 14601026250 | 35150 | 35150 | 35200 | 35100 | 3102 |
| 479 | 20230901 | 104400 | 14491926450 | 35200 | 35100 | 35200 | 35100 | 1685 |
| 480 | 20230901 | 104300 | 14432682650 | 35150 | 35150 | 35150 | 35100 | 2127 |
| 481 | 20230901 | 104200 | 14357923350 | 35150 | 35100 | 35150 | 35050 | 1115 |
| 482 | 20230901 | 104100 | 14318788150 | 35100 | 35050 | 35100 | 35000 | 2425 |
| 483 | 20230901 | 104000 | 14233795750 | 35050 | 35050 | 35100 | 35050 | 1251 |
| 484 | 20230901 | 103900 | 14189938950 | 35100 | 35100 | 35100 | 35050 | 1558 |
| 485 | 20230901 | 103800 | 14135304750 | 35100 | 35050 | 35100 | 35050 | 1899 |
| 486 | 20230901 | 103700 | 14068680850 | 35050 | 35050 | 35100 | 35050 | 2320 |
| 487 | 20230901 | 103600 | 13987315150 | 35050 | 35200 | 35200 | 35000 | 7228 |
| 488 | 20230901 | 103500 | 13733638000 | 35250 | 35200 | 35250 | 35150 | 3888 |
| 489 | 20230901 | 103400 | 13596783300 | 35200 | 35200 | 35250 | 35150 | 4773 |
| 490 | 20230901 | 103300 | 13428833700 | 35200 | 35200 | 35250 | 35150 | 4159 |
| 491 | 20230901 | 103200 | 13282421650 | 35250 | 35250 | 35350 | 35150 | 23931 |
| 492 | 20230901 | 103100 | 12438507600 | 35250 | 35050 | 35250 | 35050 | 14935 |
| 493 | 20230901 | 103000 | 11913490250 | 35050 | 35000 | 35100 | 34950 | 9557 |
| 494 | 20230901 | 102900 | 11578798050 | 35000 | 34950 | 35000 | 34950 | 1319 |
| 495 | 20230901 | 102800 | 11532655100 | 34950 | 34950 | 35000 | 34900 | 2525 |
| 496 | 20230901 | 102700 | 11444402050 | 34950 | 34950 | 35000 | 34950 | 1867 |
| 497 | 20230901 | 102600 | 11379146600 | 34950 | 34950 | 35000 | 34900 | 5066 |
| 498 | 20230901 | 102500 | 11202018600 | 34950 | 34950 | 35000 | 34900 | 11006 |
| 499 | 20230901 | 102400 | 10817173000 | 34900 | 34900 | 34950 | 34750 | 4096 |
| 500 | 20230901 | 102300 | 10674284350 | 34900 | 34800 | 34900 | 34800 | 1457 |
| 501 | 20230901 | 102200 | 10623552550 | 34800 | 34800 | 34850 | 34750 | 3161 |
| 502 | 20230901 | 102100 | 10513491700 | 34800 | 34750 | 34800 | 34750 | 573 |
| 503 | 20230901 | 102000 | 10493571850 | 34750 | 34700 | 34750 | 34650 | 2165 |
| 504 | 20230901 | 101900 | 10418486000 | 34700 | 34750 | 34750 | 34700 | 1095 |
| 505 | 20230901 | 101800 | 10380487000 | 34700 | 34750 | 34750 | 34700 | 2049 |
| 506 | 20230901 | 101700 | 10309287950 | 34750 | 34800 | 34800 | 34750 | 563 |
| 507 | 20230901 | 101600 | 10289708850 | 34800 | 34750 | 34800 | 34750 | 1018 |
| 508 | 20230901 | 101500 | 10254283200 | 34800 | 34750 | 34800 | 34750 | 2432 |
| 509 | 20230901 | 101400 | 10169649650 | 34750 | 34750 | 34800 | 34750 | 155 |
| 510 | 20230901 | 101300 | 10164258150 | 34750 | 34800 | 34850 | 34750 | 3593 |
| 511 | 20230901 | 101200 | 10039198200 | 34750 | 34700 | 34800 | 34700 | 4022 |
| 512 | 20230901 | 101100 | 9899466650 | 34700 | 34650 | 34700 | 34600 | 1089 |
| 513 | 20230901 | 101000 | 9861717700 | 34650 | 34600 | 34650 | 34550 | 436 |
| 514 | 20230901 | 100900 | 9846617500 | 34600 | 34550 | 34600 | 34550 | 1304 |
| 515 | 20230901 | 100800 | 9801513450 | 34600 | 34600 | 34600 | 34500 | 470 |
| 516 | 20230901 | 100700 | 9785276350 | 34550 | 34550 | 34600 | 34500 | 4688 |
| 517 | 20230901 | 100600 | 9623311050 | 34600 | 34650 | 34650 | 34550 | 3733 |
| 518 | 20230901 | 100500 | 9494150200 | 34650 | 34650 | 34650 | 34600 | 600 |
| 519 | 20230901 | 100400 | 9473368400 | 34650 | 34650 | 34650 | 34600 | 1291 |
| 520 | 20230901 | 100300 | 9428647850 | 34650 | 34750 | 34750 | 34600 | 4142 |
| 521 | 20230901 | 100200 | 9285034900 | 34750 | 34800 | 34850 | 34700 | 4502 |
| 522 | 20230901 | 100100 | 9128586250 | 34850 | 34800 | 34850 | 34750 | 588 |
| 523 | 20230901 | 100000 | 9108109950 | 34750 | 34750 | 34850 | 34700 | 2918 |
| 524 | 20230901 | 095900 | 9006618550 | 34750 | 34750 | 34800 | 34700 | 1562 |
| 525 | 20230901 | 095800 | 8952341150 | 34800 | 34850 | 34850 | 34700 | 3918 |
| 526 | 20230901 | 095700 | 8816101300 | 34800 | 34850 | 34850 | 34750 | 4654 |
| 527 | 20230901 | 095600 | 8654098300 | 34800 | 34900 | 34900 | 34800 | 1996 |
| 528 | 20230901 | 095500 | 8584536100 | 34900 | 34850 | 34900 | 34850 | 1583 |
| 529 | 20230901 | 095400 | 8529319400 | 34850 | 34950 | 35000 | 34850 | 2694 |
| 530 | 20230901 | 095300 | 8435254500 | 34950 | 34900 | 35000 | 34900 | 4394 |
| 531 | 20230901 | 095200 | 8281655100 | 34900 | 34950 | 34950 | 34850 | 3082 |
| 532 | 20230901 | 095100 | 8174066200 | 34950 | 34950 | 35000 | 34950 | 4909 |
| 533 | 20230901 | 095000 | 8002423150 | 34950 | 34900 | 35000 | 34900 | 9193 |
| 534 | 20230901 | 094900 | 7681341150 | 34900 | 34950 | 35000 | 34900 | 5898 |
| 535 | 20230901 | 094800 | 7475284550 | 34950 | 34800 | 34950 | 34800 | 12629 |
| 536 | 20230901 | 094700 | 7035013900 | 34750 | 34700 | 34800 | 34650 | 4110 |
| 537 | 20230901 | 094600 | 6892211900 | 34700 | 34700 | 34700 | 34600 | 4386 |
| 538 | 20230901 | 094500 | 6740237150 | 34700 | 34750 | 34750 | 34650 | 5021 |
| 539 | 20230901 | 094400 | 6565954250 | 34750 | 34600 | 34750 | 34600 | 8084 |
| 540 | 20230901 | 094300 | 6285476750 | 34600 | 34600 | 34600 | 34550 | 1061 |
| 541 | 20230901 | 094200 | 6248772550 | 34600 | 34600 | 34650 | 34550 | 1557 |
| 542 | 20230901 | 094100 | 6194895350 | 34650 | 34650 | 34650 | 34600 | 3171 |
| 543 | 20230901 | 094000 | 6085127350 | 34600 | 34600 | 34650 | 34600 | 1209 |
| 544 | 20230901 | 093900 | 6043288200 | 34600 | 34600 | 34650 | 34550 | 4088 |
| 545 | 20230901 | 093800 | 5901841800 | 34600 | 34450 | 34600 | 34450 | 4273 |
| 546 | 20230901 | 093700 | 5754258900 | 34450 | 34500 | 34500 | 34400 | 2929 |
| 547 | 20230901 | 093600 | 5653352800 | 34500 | 34450 | 34500 | 34450 | 2504 |
| 548 | 20230901 | 093500 | 5567066100 | 34400 | 34500 | 34500 | 34400 | 3643 |
| 549 | 20230901 | 093400 | 5441543500 | 34500 | 34550 | 34600 | 34500 | 3424 |
| 550 | 20230901 | 093300 | 5323268550 | 34500 | 34650 | 34700 | 34400 | 7434 |
| 551 | 20230901 | 093200 | 5066374400 | 34650 | 34600 | 34750 | 34600 | 13823 |
| 552 | 20230901 | 093100 | 4587111950 | 34600 | 34500 | 34700 | 34500 | 5709 |
| 553 | 20230901 | 093000 | 4389593000 | 34550 | 34450 | 34550 | 34450 | 5560 |
| 554 | 20230901 | 092900 | 4197688650 | 34450 | 34400 | 34500 | 34350 | 5213 |
| 555 | 20230901 | 092800 | 4018078650 | 34400 | 34350 | 34450 | 34350 | 7157 |
| 556 | 20230901 | 092700 | 3771928750 | 34350 | 34400 | 34400 | 34350 | 3676 |
| 557 | 20230901 | 092600 | 3645656650 | 34400 | 34300 | 34400 | 34300 | 5909 |
| 558 | 20230901 | 092500 | 3442547750 | 34300 | 34300 | 34350 | 34250 | 3625 |
| 559 | 20230901 | 092400 | 3318235850 | 34300 | 34300 | 34300 | 34250 | 3355 |
| 560 | 20230901 | 092300 | 3203171600 | 34250 | 34200 | 34250 | 34200 | 2455 |
| 561 | 20230901 | 092200 | 3119109200 | 34200 | 34200 | 34250 | 34150 | 5575 |
| 562 | 20230901 | 092100 | 2928461300 | 34150 | 34150 | 34200 | 34000 | 3971 |
| 563 | 20230901 | 092000 | 2793117350 | 34150 | 34050 | 34150 | 34050 | 2903 |
| 564 | 20230901 | 091900 | 2694147400 | 34050 | 33950 | 34100 | 33900 | 1966 |
| 565 | 20230901 | 091800 | 2627252050 | 33950 | 33900 | 34100 | 33900 | 5427 |
| 566 | 20230901 | 091700 | 2442944000 | 33900 | 33800 | 33950 | 33750 | 2962 |
| 567 | 20230901 | 091600 | 2342672100 | 33750 | 33850 | 33850 | 33750 | 5346 |
| 568 | 20230901 | 091500 | 2161951850 | 33850 | 33850 | 33900 | 33850 | 2392 |
| 569 | 20230901 | 091400 | 2080974700 | 33900 | 33900 | 33950 | 33850 | 1718 |
| 570 | 20230901 | 091300 | 2022734450 | 33900 | 33900 | 33950 | 33900 | 5057 |
| 571 | 20230901 | 091200 | 1851302100 | 33900 | 33850 | 33900 | 33800 | 1544 |
| 572 | 20230901 | 091100 | 1799017150 | 33850 | 33800 | 33850 | 33750 | 5175 |
| 573 | 20230901 | 091000 | 1624167700 | 33800 | 33800 | 33900 | 33800 | 3801 |
| 574 | 20230901 | 090900 | 1495569400 | 33800 | 33850 | 33900 | 33800 | 3589 |
| 575 | 20230901 | 090800 | 1374186750 | 33800 | 33750 | 33900 | 33750 | 3243 |
| 576 | 20230901 | 090700 | 1264666150 | 33750 | 33850 | 33950 | 33750 | 6274 |
| 577 | 20230901 | 090600 | 1052275650 | 33850 | 34050 | 34100 | 33850 | 8470 |
| 578 | 20230901 | 090500 | 764543500 | 34050 | 34200 | 34200 | 34050 | 1852 |
| 579 | 20230901 | 090400 | 701357500 | 34200 | 34150 | 34200 | 34050 | 3671 |
| 580 | 20230901 | 090300 | 576078100 | 34150 | 34050 | 34200 | 34050 | 3759 |
| 581 | 20230901 | 090200 | 447850250 | 34050 | 34100 | 34200 | 34050 | 2747 |
| 582 | 20230901 | 090100 | 354138900 | 34150 | 34050 | 34150 | 34000 | 1899 |
| 583 | 20230901 | 090000 | 289464650 | 34050 | 34200 | 34200 | 33950 | 8435 |