32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 3 | 20230901 | 184600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230901 | 184500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230901 | 184400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230901 | 184300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230901 | 184200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230901 | 184100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230901 | 184000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230901 | 183900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230901 | 183800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230901 | 183700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230901 | 183600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230901 | 183500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230901 | 183400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230901 | 183300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230901 | 183200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230901 | 183100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230901 | 183000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230901 | 182900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230901 | 182800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230901 | 182700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230901 | 182600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230901 | 182500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230901 | 182400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230901 | 182300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230901 | 182200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230901 | 182100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230901 | 182000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230901 | 181900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230901 | 181800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230901 | 181700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 33 | 20230901 | 181600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230901 | 181500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230901 | 181400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230901 | 181300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230901 | 181200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230901 | 181100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230901 | 181000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230901 | 180900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230901 | 180800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230901 | 180700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230901 | 180600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230901 | 180500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230901 | 180400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230901 | 180300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230901 | 180200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230901 | 180100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230901 | 180000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230901 | 175900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230901 | 175800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230901 | 175700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230901 | 175600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230901 | 175500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230901 | 175400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230901 | 175300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230901 | 175200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230901 | 175100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230901 | 175000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230901 | 174900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230901 | 174800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230901 | 174700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 63 | 20230901 | 174600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230901 | 174500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230901 | 174400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230901 | 174300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230901 | 174200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230901 | 174100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230901 | 174000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230901 | 173900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230901 | 173800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230901 | 173700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230901 | 173600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230901 | 173500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230901 | 173400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230901 | 173300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230901 | 173200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230901 | 173100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230901 | 173000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230901 | 172900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230901 | 172800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230901 | 172700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230901 | 172600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230901 | 172500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230901 | 172400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230901 | 172300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230901 | 172200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230901 | 172100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230901 | 172000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230901 | 171900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230901 | 171800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230901 | 171700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 93 | 20230901 | 171600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230901 | 171500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230901 | 171400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230901 | 171300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230901 | 171200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230901 | 171100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230901 | 171000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230901 | 170900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230901 | 170800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230901 | 170700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230901 | 170600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230901 | 170500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230901 | 170400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230901 | 170300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230901 | 170200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230901 | 170100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230901 | 170000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230901 | 165900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230901 | 165800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230901 | 165700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230901 | 165600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230901 | 165500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230901 | 165400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230901 | 165300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230901 | 165200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230901 | 165100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230901 | 165000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230901 | 164900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230901 | 164800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230901 | 164700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 123 | 20230901 | 164600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230901 | 164500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230901 | 164400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230901 | 164300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230901 | 164200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230901 | 164100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230901 | 164000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230901 | 163900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230901 | 163800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230901 | 163700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230901 | 163600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230901 | 163500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230901 | 163400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230901 | 163300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230901 | 163200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230901 | 163100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230901 | 163000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230901 | 162900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230901 | 162800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230901 | 162700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230901 | 162600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230901 | 162500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230901 | 162400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230901 | 162300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230901 | 162200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230901 | 162100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230901 | 162000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230901 | 161900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230901 | 161800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230901 | 161700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 153 | 20230901 | 161600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230901 | 161500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230901 | 161400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230901 | 161300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230901 | 161200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230901 | 161100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230901 | 161000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230901 | 160900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230901 | 160800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230901 | 160700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230901 | 160600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230901 | 160500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230901 | 160400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230901 | 160300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230901 | 160200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230901 | 160100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230901 | 160000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230901 | 155900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230901 | 155800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230901 | 155700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230901 | 155600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230901 | 155500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230901 | 155400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230901 | 155300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230901 | 155200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230901 | 155100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230901 | 155000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230901 | 154900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230901 | 154800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230901 | 154700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 183 | 20230901 | 154600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230901 | 154500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230901 | 154400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230901 | 154300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230901 | 154200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230901 | 154100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230901 | 154000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230901 | 153900 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230901 | 153800 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230901 | 153700 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230901 | 153600 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230901 | 153500 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230901 | 153400 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230901 | 153300 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230901 | 153200 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230901 | 153100 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230901 | 153000 | 11781970800 | 22350 | 22350 | 22350 | 22350 | 12107 |
| 200 | 20230901 | 152900 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20230901 | 152800 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20230901 | 152700 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20230901 | 152600 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20230901 | 152500 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20230901 | 152400 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20230901 | 152300 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20230901 | 152200 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20230901 | 152100 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20230901 | 152000 | 11511379350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20230901 | 151900 | 11511379350 | 22450 | 22550 | 22550 | 22450 | 1502 |
| 211 | 20230901 | 151800 | 11477585350 | 22450 | 22400 | 22550 | 22400 | 696 |
| 212 | 20230901 | 151700 | 11461955450 | 22400 | 22500 | 22500 | 22400 | 886 |
| 213 | 20230901 | 151600 | 11442101100 | 22500 | 22450 | 22550 | 22450 | 3307 |
| 214 | 20230901 | 151500 | 11367750800 | 22450 | 22500 | 22550 | 22450 | 2311 |
| 215 | 20230901 | 151400 | 11315765850 | 22500 | 22450 | 22550 | 22450 | 1548 |
| 216 | 20230901 | 151300 | 11280927300 | 22500 | 22400 | 22500 | 22400 | 870 |
| 217 | 20230901 | 151200 | 11261375000 | 22400 | 22400 | 22500 | 22400 | 1204 |
| 218 | 20230901 | 151100 | 11234386550 | 22400 | 22400 | 22500 | 22350 | 1627 |
| 219 | 20230901 | 151000 | 11197897550 | 22400 | 22400 | 22450 | 22400 | 422 |
| 220 | 20230901 | 150900 | 11188442700 | 22450 | 22400 | 22450 | 22400 | 611 |
| 221 | 20230901 | 150800 | 11174736400 | 22350 | 22400 | 22400 | 22350 | 469 |
| 222 | 20230901 | 150700 | 11164252200 | 22350 | 22400 | 22450 | 22350 | 309 |
| 223 | 20230901 | 150600 | 11157331600 | 22400 | 22400 | 22450 | 22350 | 716 |
| 224 | 20230901 | 150500 | 11141309550 | 22400 | 22350 | 22450 | 22350 | 488 |
| 225 | 20230901 | 150400 | 11130370600 | 22300 | 22350 | 22350 | 22300 | 310 |
| 226 | 20230901 | 150300 | 11123443300 | 22350 | 22350 | 22350 | 22350 | 196 |
| 227 | 20230901 | 150200 | 11119062700 | 22350 | 22400 | 22400 | 22350 | 441 |
| 228 | 20230901 | 150100 | 11109202600 | 22400 | 22350 | 22400 | 22350 | 113 |
| 229 | 20230901 | 150000 | 11106672050 | 22400 | 22400 | 22400 | 22350 | 797 |
| 230 | 20230901 | 145900 | 11088819800 | 22400 | 22400 | 22450 | 22400 | 954 |
| 231 | 20230901 | 145800 | 11067443000 | 22400 | 22350 | 22450 | 22350 | 1547 |
| 232 | 20230901 | 145700 | 11032767400 | 22400 | 22400 | 22400 | 22350 | 1196 |
| 233 | 20230901 | 145600 | 11006001100 | 22400 | 22400 | 22450 | 22400 | 1749 |
| 234 | 20230901 | 145500 | 10966811450 | 22400 | 22400 | 22450 | 22400 | 2453 |
| 235 | 20230901 | 145400 | 10911787250 | 22400 | 22500 | 22500 | 22300 | 11607 |
| 236 | 20230901 | 145300 | 10652335650 | 22450 | 22400 | 22500 | 22400 | 543 |
| 237 | 20230901 | 145200 | 10640151450 | 22400 | 22450 | 22500 | 22400 | 2237 |
| 238 | 20230901 | 145100 | 10589961550 | 22450 | 22450 | 22500 | 22450 | 1187 |
| 239 | 20230901 | 145000 | 10563313300 | 22450 | 22450 | 22450 | 22450 | 1949 |
| 240 | 20230901 | 144900 | 10519558250 | 22450 | 22450 | 22450 | 22450 | 554 |
| 241 | 20230901 | 144800 | 10507120950 | 22450 | 22450 | 22450 | 22450 | 891 |
| 242 | 20230901 | 144700 | 10487118000 | 22450 | 22450 | 22500 | 22450 | 874 |
| 243 | 20230901 | 144600 | 10467489200 | 22450 | 22450 | 22450 | 22450 | 1112 |
| 244 | 20230901 | 144500 | 10442524800 | 22450 | 22500 | 22500 | 22450 | 1095 |
| 245 | 20230901 | 144400 | 10417916550 | 22450 | 22500 | 22500 | 22450 | 1332 |
| 246 | 20230901 | 144300 | 10388007150 | 22450 | 22400 | 22500 | 22400 | 3745 |
| 247 | 20230901 | 144200 | 10303802800 | 22400 | 22400 | 22450 | 22350 | 1433 |
| 248 | 20230901 | 144100 | 10271671200 | 22400 | 22350 | 22400 | 22350 | 1889 |
| 249 | 20230901 | 144000 | 10229394050 | 22350 | 22400 | 22400 | 22350 | 1982 |
| 250 | 20230901 | 143900 | 10185065500 | 22400 | 22450 | 22450 | 22400 | 1547 |
| 251 | 20230901 | 143800 | 10150384600 | 22450 | 22400 | 22450 | 22400 | 1400 |
| 252 | 20230901 | 143700 | 10118956600 | 22450 | 22400 | 22450 | 22350 | 972 |
| 253 | 20230901 | 143600 | 10097212400 | 22350 | 22400 | 22450 | 22300 | 2100 |
| 254 | 20230901 | 143500 | 10050232250 | 22300 | 22300 | 22350 | 22300 | 885 |
| 255 | 20230901 | 143400 | 10030483950 | 22300 | 22300 | 22400 | 22300 | 1426 |
| 256 | 20230901 | 143300 | 9998628900 | 22300 | 22300 | 22350 | 22300 | 1806 |
| 257 | 20230901 | 143200 | 9958329050 | 22300 | 22300 | 22350 | 22300 | 1743 |
| 258 | 20230901 | 143100 | 9919421550 | 22300 | 22300 | 22350 | 22300 | 874 |
| 259 | 20230901 | 143000 | 9899930950 | 22300 | 22300 | 22350 | 22300 | 1400 |
| 260 | 20230901 | 142900 | 9868685750 | 22300 | 22250 | 22400 | 22250 | 3785 |
| 261 | 20230901 | 142800 | 9784182650 | 22300 | 22250 | 22300 | 22250 | 799 |
| 262 | 20230901 | 142700 | 9766398400 | 22300 | 22250 | 22300 | 22250 | 985 |
| 263 | 20230901 | 142600 | 9744473550 | 22250 | 22300 | 22300 | 22250 | 1197 |
| 264 | 20230901 | 142500 | 9717803950 | 22300 | 22300 | 22350 | 22250 | 2639 |
| 265 | 20230901 | 142400 | 9658924750 | 22300 | 22250 | 22350 | 22200 | 2361 |
| 266 | 20230901 | 142300 | 9606306500 | 22250 | 22250 | 22300 | 22250 | 1169 |
| 267 | 20230901 | 142200 | 9580295700 | 22300 | 22250 | 22300 | 22250 | 1602 |
| 268 | 20230901 | 142100 | 9544639300 | 22300 | 22300 | 22300 | 22250 | 990 |
| 269 | 20230901 | 142000 | 9522604150 | 22300 | 22300 | 22350 | 22250 | 1918 |
| 270 | 20230901 | 141900 | 9479830350 | 22250 | 22250 | 22300 | 22250 | 947 |
| 271 | 20230901 | 141800 | 9458748550 | 22250 | 22300 | 22350 | 22250 | 816 |
| 272 | 20230901 | 141700 | 9440561850 | 22300 | 22250 | 22350 | 22250 | 1674 |
| 273 | 20230901 | 141600 | 9403296200 | 22250 | 22300 | 22350 | 22250 | 846 |
| 274 | 20230901 | 141500 | 9384446450 | 22300 | 22250 | 22350 | 22250 | 2236 |
| 275 | 20230901 | 141400 | 9334604250 | 22300 | 22250 | 22300 | 22250 | 958 |
| 276 | 20230901 | 141300 | 9313278000 | 22250 | 22300 | 22350 | 22250 | 1747 |
| 277 | 20230901 | 141200 | 9274377950 | 22250 | 22300 | 22350 | 22250 | 2049 |
| 278 | 20230901 | 141100 | 9228712300 | 22350 | 22350 | 22350 | 22300 | 988 |
| 279 | 20230901 | 141000 | 9206673950 | 22350 | 22300 | 22350 | 22300 | 1316 |
| 280 | 20230901 | 140900 | 9177316400 | 22300 | 22300 | 22350 | 22300 | 1333 |
| 281 | 20230901 | 140800 | 9147571700 | 22350 | 22300 | 22350 | 22300 | 1482 |
| 282 | 20230901 | 140700 | 9114497900 | 22300 | 22300 | 22400 | 22300 | 2699 |
| 283 | 20230901 | 140600 | 9054190750 | 22300 | 22350 | 22350 | 22300 | 746 |
| 284 | 20230901 | 140500 | 9037546400 | 22350 | 22300 | 22350 | 22300 | 703 |
| 285 | 20230901 | 140400 | 9021863800 | 22350 | 22350 | 22350 | 22300 | 2050 |
| 286 | 20230901 | 140300 | 8976108600 | 22300 | 22400 | 22400 | 22300 | 1621 |
| 287 | 20230901 | 140200 | 8939924750 | 22350 | 22350 | 22400 | 22300 | 1076 |
| 288 | 20230901 | 140100 | 8915910150 | 22300 | 22300 | 22350 | 22300 | 708 |
| 289 | 20230901 | 140000 | 8900114450 | 22300 | 22300 | 22300 | 22250 | 1820 |
| 290 | 20230901 | 135900 | 8859567850 | 22250 | 22300 | 22300 | 22250 | 1349 |
| 291 | 20230901 | 135800 | 8829511400 | 22300 | 22300 | 22350 | 22250 | 990 |
| 292 | 20230901 | 135700 | 8807433850 | 22300 | 22250 | 22350 | 22250 | 1728 |
| 293 | 20230901 | 135600 | 8768897150 | 22250 | 22350 | 22350 | 22250 | 1439 |
| 294 | 20230901 | 135500 | 8736788400 | 22350 | 22200 | 22350 | 22200 | 3227 |
| 295 | 20230901 | 135400 | 8664938800 | 22200 | 22200 | 22250 | 22200 | 892 |
| 296 | 20230901 | 135300 | 8645129700 | 22250 | 22200 | 22250 | 22200 | 1003 |
| 297 | 20230901 | 135200 | 8622853600 | 22250 | 22200 | 22250 | 22200 | 1004 |
| 298 | 20230901 | 135100 | 8600554600 | 22200 | 22250 | 22250 | 22200 | 969 |
| 299 | 20230901 | 135000 | 8579024100 | 22200 | 22150 | 22300 | 22150 | 3436 |
| 300 | 20230901 | 134900 | 8502550550 | 22150 | 22200 | 22200 | 22150 | 838 |
| 301 | 20230901 | 134800 | 8483981900 | 22150 | 22200 | 22200 | 22150 | 1068 |
| 302 | 20230901 | 134700 | 8460302950 | 22200 | 22150 | 22200 | 22150 | 3659 |
| 303 | 20230901 | 134600 | 8379122650 | 22150 | 22200 | 22200 | 22150 | 1172 |
| 304 | 20230901 | 134500 | 8353106450 | 22200 | 22200 | 22250 | 22200 | 624 |
| 305 | 20230901 | 134400 | 8339253600 | 22200 | 22200 | 22250 | 22200 | 1522 |
| 306 | 20230901 | 134300 | 8305433850 | 22200 | 22200 | 22250 | 22200 | 981 |
| 307 | 20230901 | 134200 | 8283655500 | 22150 | 22150 | 22250 | 22150 | 3090 |
| 308 | 20230901 | 134100 | 8215121000 | 22150 | 22200 | 22200 | 22150 | 1899 |
| 309 | 20230901 | 134000 | 8173012700 | 22200 | 22200 | 22250 | 22200 | 822 |
| 310 | 20230901 | 133900 | 8154764250 | 22200 | 22200 | 22250 | 22200 | 930 |
| 311 | 20230901 | 133800 | 8134115700 | 22200 | 22200 | 22250 | 22200 | 1052 |
| 312 | 20230901 | 133700 | 8110739900 | 22200 | 22200 | 22250 | 22150 | 3171 |
| 313 | 20230901 | 133600 | 8040379550 | 22200 | 22250 | 22250 | 22200 | 770 |
| 314 | 20230901 | 133500 | 8023285100 | 22250 | 22250 | 22300 | 22250 | 3446 |
| 315 | 20230901 | 133400 | 7946611300 | 22250 | 22250 | 22250 | 22250 | 680 |
| 316 | 20230901 | 133300 | 7931481300 | 22250 | 22200 | 22300 | 22200 | 1935 |
| 317 | 20230901 | 133200 | 7888430750 | 22200 | 22250 | 22250 | 22200 | 600 |
| 318 | 20230901 | 133100 | 7875109250 | 22250 | 22200 | 22300 | 22200 | 2095 |
| 319 | 20230901 | 133000 | 7828531500 | 22200 | 22200 | 22250 | 22200 | 987 |
| 320 | 20230901 | 132900 | 7806604500 | 22200 | 22250 | 22250 | 22200 | 2244 |
| 321 | 20230901 | 132800 | 7756744600 | 22250 | 22250 | 22300 | 22250 | 1869 |
| 322 | 20230901 | 132700 | 7715156800 | 22200 | 22200 | 22250 | 22200 | 5761 |
| 323 | 20230901 | 132600 | 7587093500 | 22250 | 22200 | 22250 | 22200 | 2703 |
| 324 | 20230901 | 132500 | 7527086600 | 22200 | 22200 | 22250 | 22200 | 876 |
| 325 | 20230901 | 132400 | 7507636050 | 22200 | 22200 | 22250 | 22200 | 545 |
| 326 | 20230901 | 132300 | 7495534800 | 22200 | 22200 | 22250 | 22200 | 2045 |
| 327 | 20230901 | 132200 | 7450135500 | 22200 | 22250 | 22300 | 22200 | 1153 |
| 328 | 20230901 | 132100 | 7424488600 | 22250 | 22250 | 22300 | 22250 | 747 |
| 329 | 20230901 | 132000 | 7407867800 | 22300 | 22250 | 22300 | 22250 | 651 |
| 330 | 20230901 | 131900 | 7393380350 | 22250 | 22350 | 22350 | 22250 | 7772 |
| 331 | 20230901 | 131800 | 7220144750 | 22300 | 22300 | 22350 | 22300 | 565 |
| 332 | 20230901 | 131700 | 7207544150 | 22350 | 22350 | 22350 | 22300 | 4262 |
| 333 | 20230901 | 131600 | 7112308400 | 22350 | 22350 | 22400 | 22350 | 831 |
| 334 | 20230901 | 131500 | 7093735500 | 22350 | 22350 | 22400 | 22350 | 754 |
| 335 | 20230901 | 131400 | 7076883450 | 22350 | 22400 | 22400 | 22350 | 354 |
| 336 | 20230901 | 131300 | 7068970850 | 22350 | 22350 | 22400 | 22350 | 765 |
| 337 | 20230901 | 131200 | 7051873050 | 22400 | 22350 | 22400 | 22350 | 5785 |
| 338 | 20230901 | 131100 | 6922316700 | 22350 | 22350 | 22350 | 22300 | 5988 |
| 339 | 20230901 | 131000 | 6788507450 | 22350 | 22400 | 22450 | 22350 | 11209 |
| 340 | 20230901 | 130900 | 6537535750 | 22450 | 22400 | 22450 | 22400 | 760 |
| 341 | 20230901 | 130800 | 6520511500 | 22400 | 22450 | 22450 | 22400 | 696 |
| 342 | 20230901 | 130700 | 6504914050 | 22400 | 22400 | 22450 | 22400 | 1035 |
| 343 | 20230901 | 130600 | 6481704200 | 22400 | 22400 | 22500 | 22400 | 3758 |
| 344 | 20230901 | 130500 | 6397374050 | 22400 | 22400 | 22450 | 22400 | 2760 |
| 345 | 20230901 | 130400 | 6335433900 | 22400 | 22400 | 22450 | 22400 | 592 |
| 346 | 20230901 | 130300 | 6322172150 | 22400 | 22400 | 22550 | 22400 | 3647 |
| 347 | 20230901 | 130200 | 6240166500 | 22450 | 22400 | 22450 | 22400 | 1454 |
| 348 | 20230901 | 130100 | 6207563400 | 22400 | 22450 | 22450 | 22400 | 404 |
| 349 | 20230901 | 130000 | 6198512450 | 22450 | 22450 | 22450 | 22400 | 1801 |
| 350 | 20230901 | 125900 | 6158113500 | 22400 | 22450 | 22450 | 22400 | 729 |
| 351 | 20230901 | 125800 | 6141772650 | 22400 | 22450 | 22500 | 22400 | 2589 |
| 352 | 20230901 | 125700 | 6083652200 | 22450 | 22450 | 22500 | 22450 | 617 |
| 353 | 20230901 | 125600 | 6069799900 | 22450 | 22450 | 22500 | 22450 | 577 |
| 354 | 20230901 | 125500 | 6056846000 | 22450 | 22500 | 22550 | 22450 | 1973 |
| 355 | 20230901 | 125400 | 6012464400 | 22500 | 22550 | 22550 | 22500 | 841 |
| 356 | 20230901 | 125300 | 5993539400 | 22550 | 22500 | 22550 | 22500 | 792 |
| 357 | 20230901 | 125200 | 5975715950 | 22550 | 22500 | 22550 | 22500 | 450 |
| 358 | 20230901 | 125100 | 5965590150 | 22500 | 22500 | 22550 | 22500 | 283 |
| 359 | 20230901 | 125000 | 5959219500 | 22500 | 22500 | 22550 | 22500 | 453 |
| 360 | 20230901 | 124900 | 5949026850 | 22550 | 22500 | 22550 | 22500 | 191 |
| 361 | 20230901 | 124800 | 5944727750 | 22550 | 22500 | 22550 | 22500 | 447 |
| 362 | 20230901 | 124700 | 5934669350 | 22500 | 22500 | 22550 | 22500 | 391 |
| 363 | 20230901 | 124600 | 5925864600 | 22550 | 22500 | 22550 | 22500 | 432 |
| 364 | 20230901 | 124500 | 5916144400 | 22550 | 22500 | 22550 | 22500 | 149 |
| 365 | 20230901 | 124400 | 5912790400 | 22500 | 22500 | 22550 | 22500 | 426 |
| 366 | 20230901 | 124300 | 5903202250 | 22500 | 22550 | 22550 | 22500 | 316 |
| 367 | 20230901 | 124200 | 5896086200 | 22550 | 22500 | 22550 | 22500 | 396 |
| 368 | 20230901 | 124100 | 5887173150 | 22500 | 22550 | 22550 | 22500 | 251 |
| 369 | 20230901 | 124000 | 5881525000 | 22500 | 22550 | 22650 | 22500 | 3091 |
| 370 | 20230901 | 123900 | 5811717500 | 22500 | 22550 | 22550 | 22500 | 868 |
| 371 | 20230901 | 123800 | 5792162450 | 22550 | 22550 | 22550 | 22500 | 568 |
| 372 | 20230901 | 123700 | 5779362900 | 22550 | 22550 | 22550 | 22500 | 563 |
| 373 | 20230901 | 123600 | 5766686050 | 22500 | 22500 | 22550 | 22500 | 305 |
| 374 | 20230901 | 123500 | 5759820400 | 22550 | 22550 | 22550 | 22500 | 485 |
| 375 | 20230901 | 123400 | 5748900650 | 22500 | 22500 | 22550 | 22500 | 210 |
| 376 | 20230901 | 123300 | 5744175250 | 22500 | 22500 | 22550 | 22500 | 368 |
| 377 | 20230901 | 123200 | 5735895200 | 22550 | 22500 | 22550 | 22500 | 215 |
| 378 | 20230901 | 123100 | 5731057200 | 22500 | 22500 | 22550 | 22500 | 411 |
| 379 | 20230901 | 123000 | 5721809200 | 22550 | 22500 | 22550 | 22500 | 278 |
| 380 | 20230901 | 122900 | 5715553600 | 22500 | 22500 | 22550 | 22500 | 391 |
| 381 | 20230901 | 122800 | 5706755850 | 22500 | 22550 | 22550 | 22500 | 161 |
| 382 | 20230901 | 122700 | 5703132350 | 22500 | 22500 | 22550 | 22500 | 309 |
| 383 | 20230901 | 122600 | 5696179600 | 22500 | 22550 | 22550 | 22500 | 664 |
| 384 | 20230901 | 122500 | 5681216700 | 22550 | 22600 | 22600 | 22550 | 571 |
| 385 | 20230901 | 122400 | 5668340350 | 22600 | 22600 | 22600 | 22550 | 115 |
| 386 | 20230901 | 122300 | 5665745300 | 22550 | 22550 | 22600 | 22550 | 444 |
| 387 | 20230901 | 122200 | 5655732300 | 22550 | 22650 | 22650 | 22550 | 799 |
| 388 | 20230901 | 122100 | 5637677100 | 22600 | 22600 | 22650 | 22550 | 1260 |
| 389 | 20230901 | 122000 | 5609202100 | 22550 | 22500 | 22600 | 22500 | 2554 |
| 390 | 20230901 | 121900 | 5551559450 | 22500 | 22500 | 22550 | 22500 | 565 |
| 391 | 20230901 | 121800 | 5538846900 | 22500 | 22450 | 22500 | 22450 | 588 |
| 392 | 20230901 | 121700 | 5525620450 | 22500 | 22500 | 22500 | 22450 | 423 |
| 393 | 20230901 | 121600 | 5516123800 | 22500 | 22450 | 22500 | 22400 | 584 |
| 394 | 20230901 | 121500 | 5503015300 | 22450 | 22450 | 22450 | 22450 | 492 |
| 395 | 20230901 | 121400 | 5491969900 | 22450 | 22400 | 22450 | 22400 | 741 |
| 396 | 20230901 | 121300 | 5475346050 | 22400 | 22400 | 22450 | 22400 | 437 |
| 397 | 20230901 | 121200 | 5465557000 | 22400 | 22400 | 22450 | 22400 | 281 |
| 398 | 20230901 | 121100 | 5459261900 | 22400 | 22400 | 22500 | 22400 | 522 |
| 399 | 20230901 | 121000 | 5447565350 | 22400 | 22400 | 22500 | 22400 | 503 |
| 400 | 20230901 | 120900 | 5436291000 | 22400 | 22450 | 22450 | 22400 | 385 |
| 401 | 20230901 | 120800 | 5427665050 | 22400 | 22450 | 22500 | 22400 | 1534 |
| 402 | 20230901 | 120700 | 5393243300 | 22450 | 22450 | 22500 | 22400 | 8709 |
| 403 | 20230901 | 120600 | 5197439050 | 22400 | 22400 | 22450 | 22400 | 688 |
| 404 | 20230901 | 120500 | 5182027000 | 22400 | 22400 | 22450 | 22400 | 526 |
| 405 | 20230901 | 120400 | 5170243150 | 22400 | 22400 | 22450 | 22400 | 977 |
| 406 | 20230901 | 120300 | 5148357200 | 22450 | 22400 | 22450 | 22400 | 548 |
| 407 | 20230901 | 120200 | 5136079000 | 22400 | 22400 | 22450 | 22400 | 1490 |
| 408 | 20230901 | 120100 | 5102701750 | 22450 | 22400 | 22450 | 22400 | 1354 |
| 409 | 20230901 | 120000 | 5072366750 | 22400 | 22400 | 22450 | 22400 | 792 |
| 410 | 20230901 | 115900 | 5054622250 | 22400 | 22400 | 22450 | 22400 | 282 |
| 411 | 20230901 | 115800 | 5048305250 | 22450 | 22400 | 22450 | 22400 | 625 |
| 412 | 20230901 | 115700 | 5034304350 | 22400 | 22400 | 22450 | 22350 | 3051 |
| 413 | 20230901 | 115600 | 4965963150 | 22400 | 22400 | 22450 | 22400 | 1494 |
| 414 | 20230901 | 115500 | 4932495300 | 22400 | 22400 | 22450 | 22400 | 5582 |
| 415 | 20230901 | 115400 | 4807291600 | 22400 | 22400 | 22450 | 22400 | 825 |
| 416 | 20230901 | 115300 | 4788810900 | 22400 | 22450 | 22450 | 22400 | 2423 |
| 417 | 20230901 | 115200 | 4734534800 | 22400 | 22400 | 22450 | 22400 | 1714 |
| 418 | 20230901 | 115100 | 4696135600 | 22400 | 22400 | 22450 | 22400 | 1311 |
| 419 | 20230901 | 115000 | 4666766450 | 22400 | 22400 | 22450 | 22400 | 1582 |
| 420 | 20230901 | 114900 | 4631319650 | 22400 | 22500 | 22500 | 22400 | 9728 |
| 421 | 20230901 | 114800 | 4412793300 | 22500 | 22550 | 22550 | 22500 | 3953 |
| 422 | 20230901 | 114700 | 4323847650 | 22500 | 22550 | 22600 | 22500 | 5657 |
| 423 | 20230901 | 114600 | 4196286450 | 22550 | 22550 | 22600 | 22550 | 829 |
| 424 | 20230901 | 114500 | 4177580850 | 22550 | 22600 | 22600 | 22550 | 425 |
| 425 | 20230901 | 114400 | 4167996500 | 22550 | 22550 | 22600 | 22550 | 894 |
| 426 | 20230901 | 114300 | 4147835700 | 22550 | 22550 | 22600 | 22550 | 617 |
| 427 | 20230901 | 114200 | 4133906800 | 22600 | 22550 | 22600 | 22550 | 752 |
| 428 | 20230901 | 114100 | 4116948000 | 22550 | 22600 | 22650 | 22550 | 5739 |
| 429 | 20230901 | 114000 | 3987274950 | 22600 | 22600 | 22650 | 22600 | 459 |
| 430 | 20230901 | 113900 | 3976900300 | 22650 | 22600 | 22650 | 22600 | 510 |
| 431 | 20230901 | 113800 | 3965373950 | 22600 | 22600 | 22650 | 22600 | 467 |
| 432 | 20230901 | 113700 | 3954818950 | 22600 | 22600 | 22650 | 22600 | 583 |
| 433 | 20230901 | 113600 | 3941639250 | 22600 | 22600 | 22650 | 22600 | 451 |
| 434 | 20230901 | 113500 | 3931445850 | 22600 | 22600 | 22650 | 22600 | 807 |
| 435 | 20230901 | 113400 | 3913196350 | 22600 | 22600 | 22650 | 22600 | 341 |
| 436 | 20230901 | 113300 | 3905488300 | 22600 | 22650 | 22650 | 22600 | 1408 |
| 437 | 20230901 | 113200 | 3873640650 | 22600 | 22600 | 22650 | 22600 | 351 |
| 438 | 20230901 | 113100 | 3865706550 | 22600 | 22650 | 22650 | 22600 | 938 |
| 439 | 20230901 | 113000 | 3844493750 | 22600 | 22650 | 22650 | 22600 | 687 |
| 440 | 20230901 | 112900 | 3828956050 | 22600 | 22600 | 22650 | 22600 | 490 |
| 441 | 20230901 | 112800 | 3817881650 | 22600 | 22600 | 22650 | 22600 | 517 |
| 442 | 20230901 | 112700 | 3806194050 | 22600 | 22600 | 22650 | 22600 | 1302 |
| 443 | 20230901 | 112600 | 3776768250 | 22650 | 22650 | 22700 | 22650 | 317 |
| 444 | 20230901 | 112500 | 3769587450 | 22650 | 22650 | 22700 | 22600 | 894 |
| 445 | 20230901 | 112400 | 3749341300 | 22600 | 22650 | 22700 | 22600 | 442 |
| 446 | 20230901 | 112300 | 3739345700 | 22600 | 22600 | 22700 | 22600 | 1256 |
| 447 | 20230901 | 112200 | 3710923550 | 22650 | 22650 | 22650 | 22600 | 1006 |
| 448 | 20230901 | 112100 | 3688154400 | 22600 | 22650 | 22700 | 22600 | 1939 |
| 449 | 20230901 | 112000 | 3644238650 | 22650 | 22700 | 22700 | 22650 | 596 |
| 450 | 20230901 | 111900 | 3630732650 | 22650 | 22650 | 22700 | 22650 | 546 |
| 451 | 20230901 | 111800 | 3618365250 | 22650 | 22650 | 22700 | 22650 | 1176 |
| 452 | 20230901 | 111700 | 3591691850 | 22700 | 22650 | 22700 | 22650 | 562 |
| 453 | 20230901 | 111600 | 3578961500 | 22650 | 22650 | 22700 | 22650 | 729 |
| 454 | 20230901 | 111500 | 3562434100 | 22650 | 22700 | 22700 | 22650 | 850 |
| 455 | 20230901 | 111400 | 3543178900 | 22650 | 22650 | 22700 | 22650 | 497 |
| 456 | 20230901 | 111300 | 3531917800 | 22700 | 22650 | 22700 | 22650 | 627 |
| 457 | 20230901 | 111200 | 3517711800 | 22700 | 22650 | 22700 | 22650 | 475 |
| 458 | 20230901 | 111100 | 3506951950 | 22650 | 22700 | 22700 | 22650 | 2772 |
| 459 | 20230901 | 111000 | 3444152150 | 22700 | 22700 | 22700 | 22650 | 242 |
| 460 | 20230901 | 110900 | 3438669050 | 22650 | 22750 | 22750 | 22650 | 508 |
| 461 | 20230901 | 110800 | 3427148550 | 22700 | 22700 | 22750 | 22650 | 3141 |
| 462 | 20230901 | 110700 | 3355849350 | 22650 | 22700 | 22700 | 22650 | 1101 |
| 463 | 20230901 | 110600 | 3330875900 | 22700 | 22700 | 22750 | 22700 | 791 |
| 464 | 20230901 | 110500 | 3312918250 | 22700 | 22700 | 22750 | 22700 | 560 |
| 465 | 20230901 | 110400 | 3300205350 | 22700 | 22750 | 22750 | 22700 | 597 |
| 466 | 20230901 | 110300 | 3286652850 | 22750 | 22700 | 22750 | 22700 | 1455 |
| 467 | 20230901 | 110200 | 3253555550 | 22700 | 22750 | 22750 | 22700 | 825 |
| 468 | 20230901 | 110100 | 3234826500 | 22750 | 22750 | 22750 | 22700 | 1222 |
| 469 | 20230901 | 110000 | 3207083500 | 22700 | 22750 | 22750 | 22700 | 235 |
| 470 | 20230901 | 105900 | 3201742950 | 22700 | 22750 | 22800 | 22700 | 2339 |
| 471 | 20230901 | 105800 | 3148537450 | 22750 | 22800 | 22800 | 22750 | 351 |
| 472 | 20230901 | 105700 | 3140551100 | 22750 | 22750 | 22800 | 22750 | 3011 |
| 473 | 20230901 | 105600 | 3071986350 | 22800 | 22750 | 22800 | 22750 | 298 |
| 474 | 20230901 | 105500 | 3065200550 | 22800 | 22800 | 22850 | 22800 | 2798 |
| 475 | 20230901 | 105400 | 3001405800 | 22800 | 22850 | 22850 | 22800 | 1619 |
| 476 | 20230901 | 105300 | 2964417150 | 22850 | 22800 | 22850 | 22800 | 501 |
| 477 | 20230901 | 105200 | 2952993250 | 22800 | 22850 | 22850 | 22800 | 298 |
| 478 | 20230901 | 105100 | 2946196950 | 22850 | 22800 | 22850 | 22800 | 518 |
| 479 | 20230901 | 105000 | 2934383600 | 22850 | 22850 | 22900 | 22800 | 1612 |
| 480 | 20230901 | 104900 | 2897552700 | 22850 | 22850 | 22900 | 22850 | 983 |
| 481 | 20230901 | 104800 | 2875089950 | 22900 | 22850 | 22900 | 22850 | 2203 |
| 482 | 20230901 | 104700 | 2824649250 | 22900 | 22900 | 22900 | 22850 | 567 |
| 483 | 20230901 | 104600 | 2811679550 | 22850 | 22900 | 22950 | 22850 | 2301 |
| 484 | 20230901 | 104500 | 2759040350 | 22950 | 22900 | 22950 | 22900 | 95 |
| 485 | 20230901 | 104400 | 2756864450 | 22900 | 22950 | 22950 | 22900 | 476 |
| 486 | 20230901 | 104300 | 2745962650 | 22950 | 22900 | 22950 | 22900 | 190 |
| 487 | 20230901 | 104200 | 2741611250 | 22900 | 22950 | 22950 | 22900 | 109 |
| 488 | 20230901 | 104100 | 2739114150 | 22900 | 22950 | 22950 | 22900 | 257 |
| 489 | 20230901 | 104000 | 2733228000 | 22950 | 22900 | 22950 | 22850 | 1163 |
| 490 | 20230901 | 103900 | 2706600400 | 22900 | 22850 | 22900 | 22850 | 120 |
| 491 | 20230901 | 103800 | 2703858050 | 22850 | 22950 | 22950 | 22850 | 5144 |
| 492 | 20230901 | 103700 | 2586190600 | 22900 | 22950 | 22950 | 22900 | 188 |
| 493 | 20230901 | 103600 | 2581882850 | 22950 | 22950 | 22950 | 22900 | 191 |
| 494 | 20230901 | 103500 | 2577507850 | 22900 | 22900 | 22900 | 22900 | 1424 |
| 495 | 20230901 | 103400 | 2544898250 | 22900 | 22950 | 22950 | 22900 | 118 |
| 496 | 20230901 | 103300 | 2542195600 | 22900 | 22900 | 22950 | 22900 | 133 |
| 497 | 20230901 | 103200 | 2539149850 | 22900 | 22900 | 22900 | 22900 | 69 |
| 498 | 20230901 | 103100 | 2537569750 | 22950 | 22950 | 22950 | 22900 | 2643 |
| 499 | 20230901 | 103000 | 2477043950 | 22900 | 22950 | 23000 | 22900 | 747 |
| 500 | 20230901 | 102900 | 2459900600 | 23000 | 22950 | 23000 | 22950 | 104 |
| 501 | 20230901 | 102800 | 2457512750 | 22950 | 22950 | 22950 | 22950 | 94 |
| 502 | 20230901 | 102700 | 2455355450 | 23000 | 22950 | 23000 | 22950 | 133 |
| 503 | 20230901 | 102600 | 2452302600 | 22950 | 22950 | 23000 | 22950 | 87 |
| 504 | 20230901 | 102500 | 2450305900 | 23000 | 23000 | 23000 | 22950 | 141 |
| 505 | 20230901 | 102400 | 2447067950 | 22950 | 23000 | 23000 | 22950 | 137 |
| 506 | 20230901 | 102300 | 2443922500 | 23000 | 22950 | 23000 | 22950 | 71 |
| 507 | 20230901 | 102200 | 2442292000 | 22950 | 23050 | 23050 | 22950 | 2134 |
| 508 | 20230901 | 102100 | 2393177750 | 23050 | 23050 | 23050 | 23000 | 96 |
| 509 | 20230901 | 102000 | 2390969250 | 23000 | 23000 | 23000 | 23000 | 96 |
| 510 | 20230901 | 101900 | 2388761250 | 23050 | 23050 | 23050 | 23000 | 115 |
| 511 | 20230901 | 101800 | 2386114800 | 23050 | 23050 | 23050 | 23000 | 168 |
| 512 | 20230901 | 101700 | 2382248400 | 23050 | 23000 | 23050 | 23000 | 37 |
| 513 | 20230901 | 101600 | 2381396900 | 23000 | 23050 | 23100 | 23000 | 940 |
| 514 | 20230901 | 101500 | 2359729700 | 23050 | 23000 | 23050 | 23000 | 97 |
| 515 | 20230901 | 101400 | 2357498150 | 23050 | 23050 | 23050 | 23050 | 227 |
| 516 | 20230901 | 101300 | 2352265800 | 23000 | 23000 | 23050 | 23000 | 181 |
| 517 | 20230901 | 101200 | 2348101350 | 23050 | 23000 | 23050 | 23000 | 81 |
| 518 | 20230901 | 101100 | 2346238150 | 23050 | 23000 | 23050 | 23000 | 154 |
| 519 | 20230901 | 101000 | 2342695600 | 23050 | 23000 | 23050 | 23000 | 91 |
| 520 | 20230901 | 100900 | 2340602550 | 23050 | 23050 | 23050 | 23000 | 97 |
| 521 | 20230901 | 100800 | 2338371050 | 23000 | 23000 | 23050 | 23000 | 96 |
| 522 | 20230901 | 100700 | 2336163000 | 23050 | 23000 | 23050 | 23000 | 86 |
| 523 | 20230901 | 100600 | 2334184250 | 23050 | 23000 | 23050 | 23000 | 656 |
| 524 | 20230901 | 100500 | 2319094250 | 23000 | 23000 | 23000 | 22950 | 241 |
| 525 | 20230901 | 100400 | 2313551700 | 22950 | 22950 | 22950 | 22950 | 44 |
| 526 | 20230901 | 100300 | 2312541900 | 22950 | 23000 | 23000 | 22950 | 547 |
| 527 | 20230901 | 100200 | 2299987650 | 22950 | 22950 | 23000 | 22950 | 284 |
| 528 | 20230901 | 100100 | 2293463700 | 22950 | 22950 | 23000 | 22950 | 90 |
| 529 | 20230901 | 100000 | 2291397750 | 23000 | 22950 | 23000 | 22900 | 435 |
| 530 | 20230901 | 095900 | 2281415750 | 22950 | 22950 | 22950 | 22900 | 518 |
| 531 | 20230901 | 095800 | 2269528100 | 22950 | 22950 | 22950 | 22950 | 1543 |
| 532 | 20230901 | 095700 | 2234116250 | 22950 | 22900 | 22950 | 22900 | 166 |
| 533 | 20230901 | 095600 | 2230312550 | 22900 | 22900 | 22900 | 22900 | 250 |
| 534 | 20230901 | 095500 | 2224587550 | 22950 | 22950 | 22950 | 22950 | 15 |
| 535 | 20230901 | 095400 | 2224243300 | 22950 | 22950 | 22950 | 22950 | 1939 |
| 536 | 20230901 | 095300 | 2179743250 | 23000 | 22950 | 23000 | 22950 | 1632 |
| 537 | 20230901 | 095200 | 2142207300 | 23000 | 23000 | 23000 | 23000 | 1886 |
| 538 | 20230901 | 095100 | 2098829300 | 23000 | 23000 | 23000 | 23000 | 1846 |
| 539 | 20230901 | 095000 | 2056371300 | 23000 | 23000 | 23000 | 23000 | 92 |
| 540 | 20230901 | 094900 | 2054255300 | 22950 | 22950 | 22950 | 22900 | 1121 |
| 541 | 20230901 | 094800 | 2028538550 | 22950 | 22950 | 22950 | 22900 | 1431 |
| 542 | 20230901 | 094700 | 1995714900 | 22950 | 22900 | 22950 | 22900 | 41 |
| 543 | 20230901 | 094600 | 1994775500 | 22900 | 22900 | 22900 | 22900 | 179 |
| 544 | 20230901 | 094500 | 1990676400 | 22900 | 22900 | 22950 | 22850 | 2856 |
| 545 | 20230901 | 094400 | 1925217250 | 22900 | 22900 | 22950 | 22900 | 5483 |
| 546 | 20230901 | 094300 | 1799656500 | 22900 | 22900 | 22950 | 22900 | 96 |
| 547 | 20230901 | 094200 | 1797456550 | 22950 | 22900 | 22950 | 22900 | 38 |
| 548 | 20230901 | 094100 | 1796585950 | 22900 | 23050 | 23050 | 22900 | 2154 |
| 549 | 20230901 | 094000 | 1747129700 | 23000 | 22950 | 23000 | 22950 | 2166 |
| 550 | 20230901 | 093900 | 1697360150 | 22950 | 22950 | 23000 | 22950 | 178 |
| 551 | 20230901 | 093800 | 1693274600 | 22950 | 23000 | 23000 | 22950 | 2197 |
| 552 | 20230901 | 093700 | 1642846650 | 23000 | 22950 | 23000 | 22950 | 486 |
| 553 | 20230901 | 093600 | 1631687900 | 22950 | 22950 | 23000 | 22950 | 1013 |
| 554 | 20230901 | 093500 | 1608439500 | 22950 | 22950 | 22950 | 22950 | 219 |
| 555 | 20230901 | 093400 | 1603413450 | 23000 | 22950 | 23000 | 22950 | 144 |
| 556 | 20230901 | 093300 | 1600106350 | 22950 | 23000 | 23000 | 22950 | 465 |
| 557 | 20230901 | 093200 | 1589434550 | 22950 | 23000 | 23000 | 22950 | 1702 |
| 558 | 20230901 | 093100 | 1550352400 | 23000 | 22950 | 23050 | 22950 | 4147 |
| 559 | 20230901 | 093000 | 1454922900 | 23000 | 22900 | 23000 | 22900 | 7133 |
| 560 | 20230901 | 092900 | 1291437750 | 22950 | 22950 | 23000 | 22950 | 2080 |
| 561 | 20230901 | 092800 | 1243701000 | 22950 | 23050 | 23050 | 22950 | 3613 |
| 562 | 20230901 | 092700 | 1160625150 | 23050 | 23000 | 23050 | 23000 | 1185 |
| 563 | 20230901 | 092600 | 1133346150 | 23000 | 23100 | 23100 | 23000 | 4912 |
| 564 | 20230901 | 092500 | 1020094250 | 23050 | 23100 | 23150 | 23050 | 4476 |
| 565 | 20230901 | 092400 | 916700150 | 23150 | 23250 | 23250 | 23150 | 3084 |
| 566 | 20230901 | 092300 | 845271450 | 23250 | 23200 | 23250 | 23200 | 2077 |
| 567 | 20230901 | 092200 | 797000000 | 23200 | 23250 | 23250 | 23200 | 4175 |
| 568 | 20230901 | 092100 | 700085600 | 23250 | 23300 | 23300 | 23250 | 101 |
| 569 | 20230901 | 092000 | 697737300 | 23300 | 23250 | 23300 | 23250 | 8 |
| 570 | 20230901 | 091900 | 697551050 | 23250 | 23250 | 23250 | 23250 | 3015 |
| 571 | 20230901 | 091800 | 627452300 | 23250 | 23300 | 23300 | 23200 | 3281 |
| 572 | 20230901 | 091700 | 551199300 | 23300 | 23300 | 23300 | 23250 | 1082 |
| 573 | 20230901 | 091600 | 525988800 | 23300 | 23300 | 23300 | 23250 | 1516 |
| 574 | 20230901 | 091500 | 490691500 | 23300 | 23300 | 23300 | 23250 | 1381 |
| 575 | 20230901 | 091400 | 458514250 | 23300 | 23300 | 23300 | 23300 | 56 |
| 576 | 20230901 | 091300 | 457209450 | 23300 | 23300 | 23350 | 23300 | 819 |
| 577 | 20230901 | 091200 | 438125200 | 23350 | 23300 | 23350 | 23300 | 20 |
| 578 | 20230901 | 091100 | 437659150 | 23300 | 23300 | 23300 | 23300 | 2528 |
| 579 | 20230901 | 091000 | 378756750 | 23300 | 23350 | 23350 | 23300 | 875 |
| 580 | 20230901 | 090900 | 358346600 | 23350 | 23350 | 23400 | 23350 | 651 |
| 581 | 20230901 | 090800 | 343145600 | 23400 | 23400 | 23400 | 23350 | 82 |
| 582 | 20230901 | 090700 | 341229300 | 23400 | 23400 | 23450 | 23400 | 1347 |
| 583 | 20230901 | 090600 | 309700150 | 23350 | 23350 | 23400 | 23350 | 167 |
| 584 | 20230901 | 090500 | 305795700 | 23350 | 23300 | 23350 | 23300 | 704 |
| 585 | 20230901 | 090400 | 289359850 | 23350 | 23400 | 23400 | 23300 | 156 |
| 586 | 20230901 | 090300 | 285722350 | 23350 | 23350 | 23400 | 23350 | 419 |
| 587 | 20230901 | 090200 | 275933500 | 23250 | 23400 | 23400 | 23100 | 3361 |
| 588 | 20230901 | 090100 | 197815000 | 23400 | 23550 | 23600 | 23350 | 4481 |
| 589 | 20230901 | 090000 | 92513750 | 23550 | 23550 | 23550 | 23500 | 3930 |