34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 193500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 3 | 20230901 | 193400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20230901 | 193300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20230901 | 193200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20230901 | 193100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20230901 | 193000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20230901 | 192900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20230901 | 192800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20230901 | 192700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20230901 | 192600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20230901 | 192500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20230901 | 192400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20230901 | 192300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20230901 | 192200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20230901 | 192100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20230901 | 192000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20230901 | 191900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20230901 | 191800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20230901 | 191700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20230901 | 191600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20230901 | 191500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20230901 | 191400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20230901 | 191300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20230901 | 191200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20230901 | 191100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20230901 | 191000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20230901 | 190900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20230901 | 190800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20230901 | 190700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20230901 | 190600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20230901 | 190500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 33 | 20230901 | 190400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20230901 | 190300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20230901 | 190200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20230901 | 190100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20230901 | 190000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20230901 | 185900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20230901 | 185800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20230901 | 185700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20230901 | 185600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20230901 | 185500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20230901 | 185400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20230901 | 185300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20230901 | 185200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20230901 | 185100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20230901 | 185000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20230901 | 184900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20230901 | 184800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20230901 | 184700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20230901 | 184600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20230901 | 184500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20230901 | 184400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20230901 | 184300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20230901 | 184200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20230901 | 184100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20230901 | 184000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20230901 | 183900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20230901 | 183800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20230901 | 183700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20230901 | 183600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20230901 | 183500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 63 | 20230901 | 183400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20230901 | 183300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20230901 | 183200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20230901 | 183100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20230901 | 183000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20230901 | 182900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20230901 | 182800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20230901 | 182700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20230901 | 182600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20230901 | 182500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20230901 | 182400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20230901 | 182300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20230901 | 182200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20230901 | 182100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20230901 | 182000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20230901 | 181900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20230901 | 181800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20230901 | 181700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20230901 | 181600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20230901 | 181500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20230901 | 181400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20230901 | 181300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20230901 | 181200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20230901 | 181100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20230901 | 181000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20230901 | 180900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20230901 | 180800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20230901 | 180700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20230901 | 180600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20230901 | 180500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 93 | 20230901 | 180400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20230901 | 180300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20230901 | 180200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20230901 | 180100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20230901 | 180000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20230901 | 175900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20230901 | 175800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20230901 | 175700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20230901 | 175600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20230901 | 175500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20230901 | 175400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20230901 | 175300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20230901 | 175200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20230901 | 175100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20230901 | 175000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20230901 | 174900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20230901 | 174800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20230901 | 174700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20230901 | 174600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20230901 | 174500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20230901 | 174400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20230901 | 174300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20230901 | 174200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20230901 | 174100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20230901 | 174000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20230901 | 173900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20230901 | 173800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20230901 | 173700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20230901 | 173600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20230901 | 173500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 123 | 20230901 | 173400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20230901 | 173300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20230901 | 173200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20230901 | 173100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20230901 | 173000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20230901 | 172900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20230901 | 172800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20230901 | 172700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20230901 | 172600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20230901 | 172500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20230901 | 172400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20230901 | 172300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20230901 | 172200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20230901 | 172100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20230901 | 172000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20230901 | 171900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20230901 | 171800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20230901 | 171700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20230901 | 171600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20230901 | 171500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20230901 | 171400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20230901 | 171300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20230901 | 171200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20230901 | 171100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20230901 | 171000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20230901 | 170900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20230901 | 170800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20230901 | 170700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20230901 | 170600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20230901 | 170500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 153 | 20230901 | 170400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20230901 | 170300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20230901 | 170200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20230901 | 170100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20230901 | 170000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20230901 | 165900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20230901 | 165800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20230901 | 165700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20230901 | 165600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20230901 | 165500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20230901 | 165400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20230901 | 165300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20230901 | 165200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20230901 | 165100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20230901 | 165000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20230901 | 164900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20230901 | 164800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20230901 | 164700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20230901 | 164600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20230901 | 164500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20230901 | 164400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20230901 | 164300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20230901 | 164200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20230901 | 164100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20230901 | 164000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20230901 | 163900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20230901 | 163800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20230901 | 163700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20230901 | 163600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20230901 | 163500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 183 | 20230901 | 163400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20230901 | 163300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20230901 | 163200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20230901 | 163100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20230901 | 163000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20230901 | 162900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20230901 | 162800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20230901 | 162700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20230901 | 162600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20230901 | 162500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20230901 | 162400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20230901 | 162300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20230901 | 162200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20230901 | 162100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20230901 | 162000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20230901 | 161900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20230901 | 161800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20230901 | 161700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20230901 | 161600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20230901 | 161500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20230901 | 161400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20230901 | 161300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20230901 | 161200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20230901 | 161100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20230901 | 161000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20230901 | 160900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20230901 | 160800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20230901 | 160700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20230901 | 160600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20230901 | 160500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 213 | 20230901 | 160400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20230901 | 160300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20230901 | 160200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20230901 | 160100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20230901 | 160000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20230901 | 155900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20230901 | 155800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20230901 | 155700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20230901 | 155600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20230901 | 155500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20230901 | 155400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20230901 | 155300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20230901 | 155200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20230901 | 155100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20230901 | 155000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20230901 | 154900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20230901 | 154800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20230901 | 154700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20230901 | 154600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20230901 | 154500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20230901 | 154400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20230901 | 154300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 235 | 20230901 | 154200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 236 | 20230901 | 154100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 237 | 20230901 | 154000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 238 | 20230901 | 153900 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 239 | 20230901 | 153800 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 240 | 20230901 | 153700 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 241 | 20230901 | 153600 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 242 | 20230901 | 153500 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 243 | 20230901 | 153400 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 244 | 20230901 | 153300 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 245 | 20230901 | 153200 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 246 | 20230901 | 153100 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 247 | 20230901 | 153000 | 7940079450 | 37900 | 37900 | 37900 | 37900 | 10246 |
| 248 | 20230901 | 152900 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20230901 | 152800 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20230901 | 152700 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20230901 | 152600 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20230901 | 152500 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20230901 | 152400 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20230901 | 152300 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20230901 | 152200 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20230901 | 152100 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20230901 | 152000 | 7551756050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20230901 | 151900 | 7551756050 | 38200 | 38150 | 38200 | 38000 | 1664 |
| 259 | 20230901 | 151800 | 7488325300 | 38150 | 38300 | 38300 | 38100 | 875 |
| 260 | 20230901 | 151700 | 7454901000 | 38300 | 38200 | 38400 | 38200 | 4077 |
| 261 | 20230901 | 151600 | 7298715950 | 38200 | 38200 | 38250 | 38150 | 892 |
| 262 | 20230901 | 151500 | 7264619200 | 38200 | 38150 | 38200 | 38150 | 688 |
| 263 | 20230901 | 151400 | 7238337850 | 38150 | 38200 | 38200 | 38150 | 1056 |
| 264 | 20230901 | 151300 | 7198019150 | 38200 | 38150 | 38200 | 38150 | 1075 |
| 265 | 20230901 | 151200 | 7156983500 | 38150 | 38050 | 38150 | 38000 | 1949 |
| 266 | 20230901 | 151100 | 7082709400 | 38000 | 38000 | 38100 | 38000 | 8715 |
| 267 | 20230901 | 151000 | 6751421450 | 37950 | 38000 | 38000 | 37950 | 167 |
| 268 | 20230901 | 150900 | 6745077050 | 37950 | 37950 | 37950 | 37950 | 1 |
| 269 | 20230901 | 150800 | 6745039100 | 37950 | 37950 | 37950 | 37950 | 503 |
| 270 | 20230901 | 150700 | 6725950250 | 38000 | 37900 | 38000 | 37900 | 1270 |
| 271 | 20230901 | 150600 | 6677750200 | 37950 | 37950 | 37950 | 37950 | 70 |
| 272 | 20230901 | 150500 | 6675093700 | 37900 | 37900 | 37950 | 37900 | 34 |
| 273 | 20230901 | 150400 | 6673805000 | 37950 | 37950 | 37950 | 37900 | 72 |
| 274 | 20230901 | 150300 | 6671072650 | 37950 | 37950 | 37950 | 37950 | 29 |
| 275 | 20230901 | 150200 | 6669972100 | 37950 | 37950 | 37950 | 37900 | 992 |
| 276 | 20230901 | 150100 | 6632325800 | 37950 | 37900 | 37950 | 37900 | 2996 |
| 277 | 20230901 | 150000 | 6518774450 | 37850 | 37850 | 37850 | 37850 | 5 |
| 278 | 20230901 | 145900 | 6518585200 | 37900 | 37900 | 37950 | 37850 | 1276 |
| 279 | 20230901 | 145800 | 6470223400 | 37900 | 37900 | 37900 | 37900 | 11 |
| 280 | 20230901 | 145700 | 6469806500 | 37900 | 37900 | 37950 | 37900 | 881 |
| 281 | 20230901 | 145600 | 6436416500 | 37900 | 37950 | 37950 | 37900 | 3434 |
| 282 | 20230901 | 145500 | 6306266250 | 37900 | 37950 | 37950 | 37900 | 38 |
| 283 | 20230901 | 145400 | 6304824600 | 37900 | 37950 | 37950 | 37900 | 269 |
| 284 | 20230901 | 145300 | 6294628050 | 37900 | 37900 | 37900 | 37900 | 1 |
| 285 | 20230901 | 145200 | 6294590150 | 37900 | 37900 | 37950 | 37900 | 2163 |
| 286 | 20230901 | 145100 | 6212611000 | 37900 | 37900 | 37900 | 37850 | 1663 |
| 287 | 20230901 | 145000 | 6149583350 | 37900 | 37850 | 37900 | 37850 | 35 |
| 288 | 20230901 | 144900 | 6148257600 | 37850 | 37850 | 37900 | 37850 | 27 |
| 289 | 20230901 | 144800 | 6147234400 | 37900 | 37950 | 37950 | 37900 | 2279 |
| 290 | 20230901 | 144700 | 6060858850 | 37900 | 37950 | 37950 | 37900 | 33 |
| 291 | 20230901 | 144600 | 6059606750 | 37900 | 37900 | 37950 | 37900 | 50 |
| 292 | 20230901 | 144500 | 6057709800 | 37900 | 37900 | 37900 | 37900 | 126 |
| 293 | 20230901 | 144400 | 6052934400 | 37950 | 37900 | 37950 | 37900 | 1173 |
| 294 | 20230901 | 144300 | 6008477600 | 37900 | 37950 | 37950 | 37900 | 35 |
| 295 | 20230901 | 144200 | 6007149650 | 37900 | 37900 | 37900 | 37900 | 588 |
| 296 | 20230901 | 144100 | 5984864450 | 37900 | 37900 | 37950 | 37900 | 1208 |
| 297 | 20230901 | 144000 | 5939079800 | 37900 | 37950 | 37950 | 37900 | 34 |
| 298 | 20230901 | 143900 | 5937789750 | 37900 | 37900 | 37900 | 37900 | 96 |
| 299 | 20230901 | 143800 | 5934151350 | 37900 | 37900 | 37900 | 37900 | 1387 |
| 300 | 20230901 | 143700 | 5881584050 | 37900 | 37900 | 37900 | 37900 | 26 |
| 301 | 20230901 | 143600 | 5880598650 | 37900 | 37900 | 37950 | 37900 | 2780 |
| 302 | 20230901 | 143500 | 5775233550 | 37900 | 37950 | 37950 | 37900 | 89 |
| 303 | 20230901 | 143400 | 5771856650 | 37900 | 37900 | 37950 | 37900 | 40 |
| 304 | 20230901 | 143300 | 5770339200 | 37900 | 37900 | 37900 | 37900 | 1 |
| 305 | 20230901 | 143200 | 5770301300 | 37900 | 37900 | 37950 | 37900 | 3242 |
| 306 | 20230901 | 143100 | 5647428050 | 37950 | 37950 | 37950 | 37900 | 113 |
| 307 | 20230901 | 143000 | 5643140750 | 37950 | 37900 | 37950 | 37900 | 572 |
| 308 | 20230901 | 142900 | 5621459600 | 37950 | 37900 | 37950 | 37900 | 260 |
| 309 | 20230901 | 142800 | 5611601600 | 37950 | 37900 | 37950 | 37900 | 3679 |
| 310 | 20230901 | 142700 | 5472164000 | 37900 | 37900 | 37900 | 37900 | 53 |
| 311 | 20230901 | 142600 | 5470155300 | 37900 | 37850 | 37900 | 37850 | 2427 |
| 312 | 20230901 | 142500 | 5378176100 | 37900 | 37950 | 37950 | 37900 | 4657 |
| 313 | 20230901 | 142400 | 5201669050 | 37950 | 37950 | 37950 | 37900 | 165 |
| 314 | 20230901 | 142300 | 5195410900 | 37950 | 37950 | 37950 | 37900 | 224 |
| 315 | 20230901 | 142200 | 5186916100 | 37900 | 37950 | 37950 | 37900 | 174 |
| 316 | 20230901 | 142100 | 5180317150 | 37950 | 37950 | 37950 | 37900 | 94 |
| 317 | 20230901 | 142000 | 5176750800 | 37900 | 37900 | 37950 | 37900 | 234 |
| 318 | 20230901 | 141900 | 5167879650 | 37900 | 37900 | 37900 | 37900 | 53 |
| 319 | 20230901 | 141800 | 5165870950 | 37900 | 37950 | 37950 | 37900 | 242 |
| 320 | 20230901 | 141700 | 5156694800 | 37900 | 37950 | 37950 | 37900 | 224 |
| 321 | 20230901 | 141600 | 5148200750 | 37950 | 37900 | 37950 | 37900 | 44 |
| 322 | 20230901 | 141500 | 5146531750 | 37950 | 37900 | 37950 | 37900 | 138 |
| 323 | 20230901 | 141400 | 5141299000 | 37900 | 37950 | 37950 | 37900 | 180 |
| 324 | 20230901 | 141300 | 5134473850 | 37950 | 37900 | 37950 | 37900 | 47 |
| 325 | 20230901 | 141200 | 5132691100 | 37950 | 37900 | 37950 | 37900 | 31 |
| 326 | 20230901 | 141100 | 5131515650 | 37950 | 37900 | 37950 | 37900 | 252 |
| 327 | 20230901 | 141000 | 5121961200 | 37950 | 37950 | 37950 | 37900 | 132 |
| 328 | 20230901 | 140900 | 5116952750 | 37900 | 37900 | 37950 | 37900 | 59 |
| 329 | 20230901 | 140800 | 5114714650 | 37900 | 37950 | 37950 | 37900 | 191 |
| 330 | 20230901 | 140700 | 5107472350 | 37900 | 37900 | 37900 | 37900 | 82 |
| 331 | 20230901 | 140600 | 5104364550 | 37900 | 37900 | 37950 | 37900 | 111 |
| 332 | 20230901 | 140500 | 5100154550 | 37900 | 37900 | 37950 | 37900 | 575 |
| 333 | 20230901 | 140400 | 5078354250 | 37950 | 37900 | 37950 | 37900 | 80 |
| 334 | 20230901 | 140300 | 5075319400 | 37950 | 37950 | 37950 | 37900 | 189 |
| 335 | 20230901 | 140200 | 5068153500 | 37900 | 37900 | 37950 | 37900 | 169 |
| 336 | 20230901 | 140100 | 5061746050 | 37900 | 37900 | 37950 | 37900 | 124 |
| 337 | 20230901 | 140000 | 5057041200 | 37950 | 37900 | 37950 | 37900 | 108 |
| 338 | 20230901 | 135900 | 5052946550 | 37900 | 37900 | 37950 | 37900 | 1087 |
| 339 | 20230901 | 135800 | 5011747050 | 37900 | 37850 | 37900 | 37850 | 2125 |
| 340 | 20230901 | 135700 | 4931235700 | 37850 | 37850 | 37850 | 37850 | 20 |
| 341 | 20230901 | 135600 | 4930478700 | 37850 | 37900 | 37900 | 37850 | 795 |
| 342 | 20230901 | 135500 | 4900351550 | 37950 | 37900 | 37950 | 37900 | 546 |
| 343 | 20230901 | 135400 | 4879656700 | 37900 | 37900 | 37950 | 37900 | 53 |
| 344 | 20230901 | 135300 | 4877646600 | 37900 | 37950 | 37950 | 37900 | 119 |
| 345 | 20230901 | 135200 | 4873136450 | 37950 | 37900 | 37950 | 37900 | 689 |
| 346 | 20230901 | 135100 | 4847021350 | 37950 | 37900 | 37950 | 37900 | 88 |
| 347 | 20230901 | 135000 | 4843682700 | 37950 | 37950 | 37950 | 37900 | 159 |
| 348 | 20230901 | 134900 | 4837654600 | 37950 | 37950 | 37950 | 37900 | 135 |
| 349 | 20230901 | 134800 | 4832535200 | 37900 | 37900 | 37950 | 37900 | 48 |
| 350 | 20230901 | 134700 | 4830714650 | 37900 | 37900 | 37900 | 37900 | 120 |
| 351 | 20230901 | 134600 | 4826166650 | 37900 | 37850 | 37900 | 37850 | 1100 |
| 352 | 20230901 | 134500 | 4784478450 | 37850 | 37950 | 37950 | 37850 | 769 |
| 353 | 20230901 | 134400 | 4755332750 | 37900 | 37900 | 37900 | 37900 | 389 |
| 354 | 20230901 | 134300 | 4740589650 | 37900 | 37900 | 37900 | 37900 | 18 |
| 355 | 20230901 | 134200 | 4739907450 | 37900 | 37950 | 37950 | 37900 | 55 |
| 356 | 20230901 | 134100 | 4737821500 | 37900 | 37900 | 37950 | 37900 | 214 |
| 357 | 20230901 | 134000 | 4729709350 | 37950 | 37900 | 37950 | 37900 | 27 |
| 358 | 20230901 | 133900 | 4728685850 | 37900 | 37900 | 37950 | 37900 | 1077 |
| 359 | 20230901 | 133800 | 4687866300 | 37950 | 37850 | 37950 | 37850 | 906 |
| 360 | 20230901 | 133700 | 4653530350 | 37850 | 37850 | 37900 | 37850 | 110 |
| 361 | 20230901 | 133600 | 4649365350 | 37900 | 37850 | 37900 | 37850 | 353 |
| 362 | 20230901 | 133500 | 4635987450 | 37850 | 37800 | 37950 | 37800 | 6178 |
| 363 | 20230901 | 133400 | 4402014200 | 37750 | 37800 | 37800 | 37750 | 686 |
| 364 | 20230901 | 133300 | 4376083500 | 37800 | 37800 | 37850 | 37800 | 24 |
| 365 | 20230901 | 133200 | 4375176200 | 37800 | 37800 | 37800 | 37800 | 641 |
| 366 | 20230901 | 133100 | 4350946400 | 37800 | 37800 | 37800 | 37800 | 36 |
| 367 | 20230901 | 133000 | 4349585600 | 37750 | 37800 | 37800 | 37750 | 2327 |
| 368 | 20230901 | 132900 | 4261625050 | 37800 | 37800 | 37800 | 37800 | 189 |
| 369 | 20230901 | 132800 | 4254480850 | 37800 | 37800 | 37800 | 37800 | 332 |
| 370 | 20230901 | 132700 | 4241931250 | 37750 | 37750 | 37750 | 37750 | 2 |
| 371 | 20230901 | 132600 | 4241855750 | 37750 | 37750 | 37750 | 37750 | 3 |
| 372 | 20230901 | 132500 | 4241742500 | 37800 | 37800 | 37800 | 37800 | 533 |
| 373 | 20230901 | 132400 | 4221595100 | 37750 | 37750 | 37750 | 37750 | 1 |
| 374 | 20230901 | 132300 | 4221557350 | 37800 | 37800 | 37800 | 37800 | 6 |
| 375 | 20230901 | 132200 | 4221330550 | 37800 | 37750 | 37800 | 37750 | 724 |
| 376 | 20230901 | 132100 | 4193963400 | 37800 | 37850 | 37850 | 37800 | 1235 |
| 377 | 20230901 | 132000 | 4147279850 | 37800 | 37800 | 37800 | 37800 | 219 |
| 378 | 20230901 | 131900 | 4139001650 | 37800 | 37800 | 37800 | 37800 | 82 |
| 379 | 20230901 | 131800 | 4135902050 | 37800 | 37800 | 37850 | 37800 | 27 |
| 380 | 20230901 | 131700 | 4134880900 | 37800 | 37800 | 37800 | 37800 | 118 |
| 381 | 20230901 | 131600 | 4130420500 | 37800 | 37800 | 37800 | 37800 | 516 |
| 382 | 20230901 | 131500 | 4110915700 | 37800 | 37800 | 37800 | 37800 | 104 |
| 383 | 20230901 | 131400 | 4106984500 | 37800 | 37800 | 37800 | 37750 | 253 |
| 384 | 20230901 | 131300 | 4097421150 | 37800 | 37800 | 37800 | 37800 | 19 |
| 385 | 20230901 | 131200 | 4096702950 | 37800 | 37800 | 37800 | 37800 | 275 |
| 386 | 20230901 | 131100 | 4086307950 | 37850 | 37800 | 37850 | 37800 | 830 |
| 387 | 20230901 | 131000 | 4054933400 | 37800 | 37800 | 37800 | 37800 | 20 |
| 388 | 20230901 | 130900 | 4054177400 | 37800 | 37800 | 37800 | 37800 | 42 |
| 389 | 20230901 | 130800 | 4052589800 | 37800 | 37800 | 37800 | 37800 | 183 |
| 390 | 20230901 | 130700 | 4045672400 | 37800 | 37800 | 37800 | 37750 | 385 |
| 391 | 20230901 | 130600 | 4031122900 | 37750 | 37800 | 37850 | 37750 | 208 |
| 392 | 20230901 | 130500 | 4023260300 | 37800 | 37800 | 37850 | 37800 | 414 |
| 393 | 20230901 | 130400 | 4007608600 | 37800 | 37800 | 37800 | 37800 | 84 |
| 394 | 20230901 | 130300 | 4004433400 | 37800 | 37800 | 37800 | 37800 | 516 |
| 395 | 20230901 | 130200 | 3984928600 | 37800 | 37800 | 37800 | 37800 | 117 |
| 396 | 20230901 | 130100 | 3980506000 | 37800 | 37800 | 37800 | 37800 | 18 |
| 397 | 20230901 | 130000 | 3979825600 | 37800 | 37750 | 37800 | 37750 | 513 |
| 398 | 20230901 | 125900 | 3960434250 | 37800 | 37800 | 37800 | 37750 | 288 |
| 399 | 20230901 | 125800 | 3949548250 | 37800 | 37800 | 37800 | 37750 | 330 |
| 400 | 20230901 | 125700 | 3937075550 | 37800 | 37800 | 37800 | 37800 | 83 |
| 401 | 20230901 | 125600 | 3933938150 | 37800 | 37800 | 37800 | 37800 | 115 |
| 402 | 20230901 | 125500 | 3929591150 | 37800 | 37850 | 37850 | 37800 | 40 |
| 403 | 20230901 | 125400 | 3928078600 | 37800 | 37800 | 37850 | 37800 | 21 |
| 404 | 20230901 | 125300 | 3927284700 | 37800 | 37800 | 37800 | 37800 | 403 |
| 405 | 20230901 | 125200 | 3912051300 | 37800 | 37800 | 37800 | 37800 | 19 |
| 406 | 20230901 | 125100 | 3911333100 | 37800 | 37800 | 37800 | 37800 | 16 |
| 407 | 20230901 | 125000 | 3910728300 | 37800 | 37800 | 37800 | 37800 | 120 |
| 408 | 20230901 | 124900 | 3906192300 | 37800 | 37800 | 37800 | 37800 | 102 |
| 409 | 20230901 | 124800 | 3902336700 | 37800 | 37800 | 37800 | 37800 | 517 |
| 410 | 20230901 | 124700 | 3882794100 | 37800 | 37800 | 37800 | 37750 | 1814 |
| 411 | 20230901 | 124600 | 3814229550 | 37800 | 37800 | 37800 | 37800 | 22 |
| 412 | 20230901 | 124500 | 3813397950 | 37800 | 37800 | 37850 | 37800 | 117 |
| 413 | 20230901 | 124400 | 3808975300 | 37800 | 37800 | 37850 | 37800 | 145 |
| 414 | 20230901 | 124300 | 3803493550 | 37800 | 37800 | 37800 | 37800 | 20 |
| 415 | 20230901 | 124200 | 3802737550 | 37800 | 37800 | 37800 | 37800 | 91 |
| 416 | 20230901 | 124100 | 3799297750 | 37800 | 37800 | 37800 | 37800 | 155 |
| 417 | 20230901 | 124000 | 3793438750 | 37800 | 37800 | 37800 | 37800 | 19 |
| 418 | 20230901 | 123900 | 3792720550 | 37800 | 37800 | 37800 | 37800 | 23 |
| 419 | 20230901 | 123800 | 3791851150 | 37800 | 37800 | 37800 | 37800 | 202 |
| 420 | 20230901 | 123700 | 3784215550 | 37800 | 37800 | 37850 | 37800 | 54 |
| 421 | 20230901 | 123600 | 3782173800 | 37800 | 37800 | 37800 | 37800 | 20 |
| 422 | 20230901 | 123500 | 3781417800 | 37800 | 37800 | 37800 | 37800 | 148 |
| 423 | 20230901 | 123400 | 3775823400 | 37800 | 37800 | 37800 | 37800 | 88 |
| 424 | 20230901 | 123300 | 3772497000 | 37800 | 37800 | 37850 | 37800 | 70 |
| 425 | 20230901 | 123200 | 3769850800 | 37800 | 37800 | 37800 | 37800 | 143 |
| 426 | 20230901 | 123100 | 3764445400 | 37800 | 37800 | 37800 | 37800 | 421 |
| 427 | 20230901 | 123000 | 3748531600 | 37800 | 37800 | 37850 | 37800 | 21 |
| 428 | 20230901 | 122900 | 3747737650 | 37800 | 37800 | 37800 | 37800 | 115 |
| 429 | 20230901 | 122800 | 3743390650 | 37800 | 37800 | 37800 | 37800 | 39 |
| 430 | 20230901 | 122700 | 3741916450 | 37800 | 37800 | 37800 | 37800 | 294 |
| 431 | 20230901 | 122600 | 3730803250 | 37800 | 37800 | 37800 | 37800 | 123 |
| 432 | 20230901 | 122500 | 3726153850 | 37800 | 37800 | 37800 | 37800 | 20 |
| 433 | 20230901 | 122400 | 3725397850 | 37800 | 37800 | 37800 | 37800 | 37 |
| 434 | 20230901 | 122300 | 3723999250 | 37850 | 37800 | 37850 | 37800 | 456 |
| 435 | 20230901 | 122200 | 3706757950 | 37800 | 37800 | 37800 | 37750 | 1250 |
| 436 | 20230901 | 122100 | 3659508100 | 37800 | 37800 | 37800 | 37800 | 15 |
| 437 | 20230901 | 122000 | 3658941100 | 37800 | 37800 | 37800 | 37800 | 138 |
| 438 | 20230901 | 121900 | 3653724700 | 37800 | 37800 | 37800 | 37800 | 2279 |
| 439 | 20230901 | 121800 | 3567578500 | 37800 | 37850 | 37850 | 37800 | 923 |
| 440 | 20230901 | 121700 | 3532645050 | 37850 | 37850 | 37850 | 37850 | 129 |
| 441 | 20230901 | 121600 | 3527762400 | 37850 | 37850 | 37850 | 37850 | 273 |
| 442 | 20230901 | 121500 | 3517429350 | 37850 | 37850 | 37850 | 37850 | 19 |
| 443 | 20230901 | 121400 | 3516710200 | 37850 | 37850 | 37850 | 37850 | 118 |
| 444 | 20230901 | 121300 | 3512243900 | 37850 | 37850 | 37850 | 37850 | 20 |
| 445 | 20230901 | 121200 | 3511486900 | 37850 | 37850 | 37850 | 37850 | 168 |
| 446 | 20230901 | 121100 | 3505128100 | 37850 | 37850 | 37850 | 37850 | 120 |
| 447 | 20230901 | 121000 | 3500586100 | 37850 | 37850 | 37850 | 37850 | 19 |
| 448 | 20230901 | 120900 | 3499866950 | 37900 | 37850 | 37900 | 37850 | 19 |
| 449 | 20230901 | 120800 | 3499147700 | 37850 | 37850 | 37850 | 37850 | 208 |
| 450 | 20230901 | 120700 | 3491274900 | 37850 | 37850 | 37850 | 37850 | 16 |
| 451 | 20230901 | 120600 | 3490669300 | 37850 | 37850 | 37850 | 37850 | 519 |
| 452 | 20230901 | 120500 | 3471025150 | 37850 | 37850 | 37850 | 37850 | 177 |
| 453 | 20230901 | 120400 | 3464325700 | 37900 | 37850 | 37900 | 37850 | 82 |
| 454 | 20230901 | 120300 | 3461221750 | 37850 | 37850 | 37900 | 37850 | 57 |
| 455 | 20230901 | 120200 | 3459063750 | 37850 | 37850 | 37850 | 37850 | 208 |
| 456 | 20230901 | 120100 | 3451190950 | 37850 | 37850 | 37850 | 37850 | 78 |
| 457 | 20230901 | 120000 | 3448238650 | 37850 | 37850 | 37850 | 37850 | 19 |
| 458 | 20230901 | 115900 | 3447519500 | 37850 | 37850 | 37900 | 37850 | 184 |
| 459 | 20230901 | 115800 | 3440552800 | 37850 | 37850 | 37850 | 37850 | 25 |
| 460 | 20230901 | 115700 | 3439606550 | 37850 | 37850 | 37850 | 37850 | 82 |
| 461 | 20230901 | 115600 | 3436502850 | 37850 | 37850 | 37850 | 37850 | 117 |
| 462 | 20230901 | 115500 | 3432074400 | 37850 | 37850 | 37850 | 37850 | 42 |
| 463 | 20230901 | 115400 | 3430484700 | 37850 | 37850 | 37850 | 37850 | 18 |
| 464 | 20230901 | 115300 | 3429803400 | 37850 | 37850 | 37900 | 37850 | 214 |
| 465 | 20230901 | 115200 | 3421701600 | 37850 | 37850 | 37850 | 37850 | 16 |
| 466 | 20230901 | 115100 | 3421096000 | 37850 | 37850 | 37850 | 37850 | 40 |
| 467 | 20230901 | 115000 | 3419582000 | 37850 | 37900 | 37950 | 37850 | 428 |
| 468 | 20230901 | 114900 | 3403363000 | 37900 | 37900 | 37950 | 37900 | 568 |
| 469 | 20230901 | 114800 | 3381831750 | 37900 | 37900 | 37900 | 37900 | 14 |
| 470 | 20230901 | 114700 | 3381301150 | 37900 | 37900 | 37950 | 37900 | 175 |
| 471 | 20230901 | 114600 | 3374666850 | 37900 | 37900 | 37900 | 37900 | 77 |
| 472 | 20230901 | 114500 | 3371748550 | 37900 | 37900 | 37900 | 37900 | 16 |
| 473 | 20230901 | 114400 | 3371142150 | 37900 | 37900 | 37950 | 37900 | 150 |
| 474 | 20230901 | 114300 | 3365455700 | 37900 | 37900 | 37900 | 37900 | 37 |
| 475 | 20230901 | 114200 | 3364053400 | 37900 | 37900 | 37900 | 37900 | 91 |
| 476 | 20230901 | 114100 | 3360604500 | 37900 | 37900 | 37950 | 37900 | 164 |
| 477 | 20230901 | 114000 | 3354386550 | 37900 | 37900 | 37900 | 37900 | 16 |
| 478 | 20230901 | 113900 | 3353780150 | 37900 | 37900 | 37900 | 37900 | 16 |
| 479 | 20230901 | 113800 | 3353173750 | 37900 | 37900 | 37950 | 37900 | 462 |
| 480 | 20230901 | 113700 | 3335661050 | 37900 | 37900 | 37950 | 37900 | 249 |
| 481 | 20230901 | 113600 | 3326213300 | 37950 | 37900 | 37950 | 37900 | 55 |
| 482 | 20230901 | 113500 | 3324126950 | 37900 | 37900 | 37950 | 37900 | 225 |
| 483 | 20230901 | 113400 | 3315597000 | 37850 | 37900 | 37950 | 37850 | 109 |
| 484 | 20230901 | 113300 | 3311463800 | 37950 | 37900 | 37950 | 37900 | 130 |
| 485 | 20230901 | 113200 | 3306533500 | 37850 | 37850 | 37850 | 37850 | 117 |
| 486 | 20230901 | 113100 | 3302105050 | 37900 | 37850 | 37950 | 37850 | 1469 |
| 487 | 20230901 | 113000 | 3246428450 | 37850 | 37900 | 37900 | 37850 | 1094 |
| 488 | 20230901 | 112900 | 3205013750 | 37900 | 37900 | 37950 | 37900 | 1324 |
| 489 | 20230901 | 112800 | 3154823050 | 37950 | 37950 | 37950 | 37900 | 48 |
| 490 | 20230901 | 112700 | 3153002350 | 37950 | 37950 | 37950 | 37900 | 274 |
| 491 | 20230901 | 112600 | 3142613150 | 37950 | 37950 | 37950 | 37900 | 287 |
| 492 | 20230901 | 112500 | 3131728650 | 37950 | 37950 | 37950 | 37900 | 49 |
| 493 | 20230901 | 112400 | 3129869950 | 37950 | 37950 | 37950 | 37900 | 148 |
| 494 | 20230901 | 112300 | 3124257550 | 37900 | 37900 | 37950 | 37900 | 184 |
| 495 | 20230901 | 112200 | 3117280500 | 37950 | 37950 | 37950 | 37900 | 60 |
| 496 | 20230901 | 112100 | 3115005500 | 37950 | 37950 | 37950 | 37900 | 68 |
| 497 | 20230901 | 112000 | 3112425750 | 37950 | 37950 | 37950 | 37900 | 301 |
| 498 | 20230901 | 111900 | 3101009350 | 37900 | 37900 | 37950 | 37900 | 106 |
| 499 | 20230901 | 111800 | 3096990000 | 37950 | 37950 | 37950 | 37900 | 272 |
| 500 | 20230901 | 111700 | 3086669650 | 37950 | 37900 | 37950 | 37900 | 378 |
| 501 | 20230901 | 111600 | 3072327850 | 37950 | 37900 | 37950 | 37900 | 181 |
| 502 | 20230901 | 111500 | 3065465250 | 37950 | 37950 | 37950 | 37900 | 94 |
| 503 | 20230901 | 111400 | 3061898750 | 37900 | 37800 | 37950 | 37700 | 5489 |
| 504 | 20230901 | 111300 | 2854127250 | 37800 | 37800 | 37850 | 37800 | 99 |
| 505 | 20230901 | 111200 | 2850383850 | 37800 | 37850 | 37850 | 37800 | 130 |
| 506 | 20230901 | 111100 | 2845467900 | 37850 | 37800 | 37850 | 37800 | 104 |
| 507 | 20230901 | 111000 | 2841535050 | 37800 | 37800 | 37850 | 37800 | 104 |
| 508 | 20230901 | 110900 | 2837602200 | 37800 | 37850 | 37850 | 37800 | 150 |
| 509 | 20230901 | 110800 | 2831929650 | 37850 | 37800 | 37850 | 37800 | 90 |
| 510 | 20230901 | 110700 | 2828526450 | 37800 | 37850 | 37850 | 37800 | 108 |
| 511 | 20230901 | 110600 | 2824442000 | 37800 | 37800 | 37850 | 37800 | 245 |
| 512 | 20230901 | 110500 | 2815179650 | 37800 | 37800 | 37850 | 37800 | 1794 |
| 513 | 20230901 | 110400 | 2747365450 | 37800 | 37850 | 37850 | 37800 | 98 |
| 514 | 20230901 | 110300 | 2743660050 | 37800 | 37850 | 37850 | 37800 | 171 |
| 515 | 20230901 | 110200 | 2737193450 | 37850 | 37900 | 37900 | 37800 | 1062 |
| 516 | 20230901 | 110100 | 2696999250 | 37900 | 37750 | 37900 | 37700 | 3638 |
| 517 | 20230901 | 110000 | 2559455200 | 37700 | 37700 | 37750 | 37700 | 13 |
| 518 | 20230901 | 105900 | 2558965050 | 37700 | 37750 | 37750 | 37700 | 3 |
| 519 | 20230901 | 105800 | 2558851900 | 37700 | 37750 | 37750 | 37700 | 4 |
| 520 | 20230901 | 105700 | 2558701050 | 37750 | 37750 | 37750 | 37700 | 737 |
| 521 | 20230901 | 105600 | 2530882250 | 37750 | 37750 | 37800 | 37750 | 8 |
| 522 | 20230901 | 105500 | 2530580200 | 37750 | 37800 | 37800 | 37750 | 222 |
| 523 | 20230901 | 105400 | 2522199650 | 37750 | 37750 | 37800 | 37750 | 13 |
| 524 | 20230901 | 105300 | 2521708850 | 37800 | 37750 | 37800 | 37750 | 26 |
| 525 | 20230901 | 105200 | 2520727300 | 37800 | 37800 | 37800 | 37750 | 64 |
| 526 | 20230901 | 105100 | 2518308400 | 37750 | 37800 | 37800 | 37700 | 987 |
| 527 | 20230901 | 105000 | 2481053600 | 37800 | 37750 | 37800 | 37750 | 3 |
| 528 | 20230901 | 104900 | 2480940300 | 37800 | 37800 | 37850 | 37750 | 926 |
| 529 | 20230901 | 104800 | 2445945050 | 37850 | 37850 | 37850 | 37800 | 21 |
| 530 | 20230901 | 104700 | 2445151150 | 37800 | 37850 | 37850 | 37800 | 16 |
| 531 | 20230901 | 104600 | 2444546300 | 37800 | 37850 | 37900 | 37800 | 1084 |
| 532 | 20230901 | 104500 | 2403569950 | 37850 | 37800 | 37850 | 37800 | 127 |
| 533 | 20230901 | 104400 | 2398764150 | 37800 | 37850 | 37850 | 37800 | 38 |
| 534 | 20230901 | 104300 | 2397326650 | 37800 | 37850 | 37850 | 37800 | 619 |
| 535 | 20230901 | 104200 | 2373902500 | 37850 | 37850 | 37850 | 37850 | 162 |
| 536 | 20230901 | 104100 | 2367770800 | 37850 | 37900 | 37900 | 37850 | 28 |
| 537 | 20230901 | 104000 | 2366710450 | 37850 | 37850 | 37850 | 37850 | 339 |
| 538 | 20230901 | 103900 | 2353879300 | 37850 | 37850 | 37850 | 37850 | 81 |
| 539 | 20230901 | 103800 | 2350813450 | 37850 | 37850 | 37850 | 37850 | 67 |
| 540 | 20230901 | 103700 | 2348277500 | 37850 | 37850 | 37850 | 37850 | 401 |
| 541 | 20230901 | 103600 | 2333099650 | 37850 | 37900 | 37900 | 37850 | 63 |
| 542 | 20230901 | 103500 | 2330714550 | 37850 | 37900 | 37900 | 37850 | 454 |
| 543 | 20230901 | 103400 | 2313529550 | 37850 | 37800 | 37900 | 37800 | 2506 |
| 544 | 20230901 | 103300 | 2218726300 | 37750 | 37750 | 37750 | 37750 | 599 |
| 545 | 20230901 | 103200 | 2196114050 | 37700 | 37700 | 37700 | 37700 | 25 |
| 546 | 20230901 | 103100 | 2195171550 | 37750 | 37700 | 37750 | 37700 | 2 |
| 547 | 20230901 | 103000 | 2195096100 | 37750 | 37700 | 37750 | 37700 | 7 |
| 548 | 20230901 | 102900 | 2194831950 | 37700 | 37700 | 37700 | 37700 | 2 |
| 549 | 20230901 | 102800 | 2194756550 | 37750 | 37700 | 37750 | 37700 | 28 |
| 550 | 20230901 | 102700 | 2193700750 | 37750 | 37750 | 37750 | 37750 | 438 |
| 551 | 20230901 | 102600 | 2177166250 | 37750 | 37750 | 37750 | 37750 | 1 |
| 552 | 20230901 | 102500 | 2177128500 | 37750 | 37750 | 37750 | 37700 | 340 |
| 553 | 20230901 | 102400 | 2164293650 | 37700 | 37750 | 37750 | 37700 | 616 |
| 554 | 20230901 | 102300 | 2141045500 | 37800 | 37800 | 37800 | 37800 | 11 |
| 555 | 20230901 | 102200 | 2140629700 | 37750 | 37750 | 37750 | 37750 | 303 |
| 556 | 20230901 | 102100 | 2129191450 | 37800 | 37800 | 37800 | 37800 | 0 |
| 557 | 20230901 | 102000 | 2129191450 | 37800 | 37750 | 37800 | 37750 | 34 |
| 558 | 20230901 | 101900 | 2127907400 | 37800 | 37800 | 37800 | 37800 | 551 |
| 559 | 20230901 | 101800 | 2107079600 | 37800 | 37800 | 37800 | 37800 | 18 |
| 560 | 20230901 | 101700 | 2106399200 | 37800 | 37800 | 37800 | 37800 | 95 |
| 561 | 20230901 | 101600 | 2102808200 | 37850 | 37900 | 37900 | 37850 | 815 |
| 562 | 20230901 | 101500 | 2071959200 | 37850 | 37850 | 37850 | 37850 | 70 |
| 563 | 20230901 | 101400 | 2069309700 | 37900 | 37850 | 37900 | 37850 | 28 |
| 564 | 20230901 | 101300 | 2068249350 | 37850 | 37850 | 37850 | 37850 | 177 |
| 565 | 20230901 | 101200 | 2061549900 | 37900 | 37850 | 37900 | 37850 | 51 |
| 566 | 20230901 | 101100 | 2059617750 | 37850 | 37850 | 37900 | 37850 | 48 |
| 567 | 20230901 | 101000 | 2057800400 | 37850 | 37850 | 37850 | 37850 | 126 |
| 568 | 20230901 | 100900 | 2053031300 | 37850 | 37900 | 37900 | 37850 | 120 |
| 569 | 20230901 | 100800 | 2048487200 | 37900 | 37850 | 37900 | 37850 | 48 |
| 570 | 20230901 | 100700 | 2046669850 | 37900 | 37850 | 37900 | 37850 | 129 |
| 571 | 20230901 | 100600 | 2041785550 | 37800 | 37850 | 37900 | 37800 | 245 |
| 572 | 20230901 | 100500 | 2032516850 | 37900 | 37800 | 37900 | 37800 | 107 |
| 573 | 20230901 | 100400 | 2028466400 | 37800 | 37850 | 37850 | 37800 | 286 |
| 574 | 20230901 | 100300 | 2017643700 | 37900 | 37850 | 37900 | 37850 | 108 |
| 575 | 20230901 | 100200 | 2013554300 | 37800 | 37900 | 37950 | 37800 | 1000 |
| 576 | 20230901 | 100100 | 1975679300 | 37950 | 37950 | 37950 | 37900 | 185 |
| 577 | 20230901 | 100000 | 1968662200 | 37900 | 37800 | 37950 | 37750 | 1213 |
| 578 | 20230901 | 095900 | 1922788200 | 37800 | 37750 | 37800 | 37750 | 85 |
| 579 | 20230901 | 095800 | 1919577650 | 37750 | 37750 | 37750 | 37750 | 16 |
| 580 | 20230901 | 095700 | 1918973650 | 37750 | 37750 | 37800 | 37750 | 482 |
| 581 | 20230901 | 095600 | 1900772400 | 37800 | 37750 | 37800 | 37700 | 1033 |
| 582 | 20230901 | 095500 | 1861787450 | 37700 | 37700 | 37700 | 37700 | 37 |
| 583 | 20230901 | 095400 | 1860392550 | 37700 | 37700 | 37700 | 37700 | 9 |
| 584 | 20230901 | 095300 | 1860053250 | 37700 | 37800 | 37800 | 37700 | 387 |
| 585 | 20230901 | 095200 | 1845444750 | 37750 | 37950 | 37950 | 37750 | 1797 |
| 586 | 20230901 | 095100 | 1777371850 | 37950 | 37900 | 37950 | 37900 | 277 |
| 587 | 20230901 | 095000 | 1766867050 | 37950 | 37900 | 37950 | 37900 | 137 |
| 588 | 20230901 | 094900 | 1761670950 | 37950 | 37950 | 37950 | 37900 | 134 |
| 589 | 20230901 | 094800 | 1756589250 | 37900 | 37950 | 37950 | 37900 | 177 |
| 590 | 20230901 | 094700 | 1749876300 | 37900 | 37950 | 37950 | 37900 | 177 |
| 591 | 20230901 | 094600 | 1743163750 | 37950 | 37950 | 37950 | 37900 | 161 |
| 592 | 20230901 | 094500 | 1737058600 | 37900 | 37950 | 37950 | 37900 | 85 |
| 593 | 20230901 | 094400 | 1733834250 | 37950 | 37900 | 37950 | 37900 | 180 |
| 594 | 20230901 | 094300 | 1727007500 | 37950 | 37950 | 37950 | 37900 | 335 |
| 595 | 20230901 | 094200 | 1714305000 | 37950 | 37900 | 37950 | 37900 | 116 |
| 596 | 20230901 | 094100 | 1709905450 | 37900 | 37900 | 37900 | 37900 | 22 |
| 597 | 20230901 | 094000 | 1709071650 | 37900 | 37900 | 37950 | 37900 | 321 |
| 598 | 20230901 | 093900 | 1696898250 | 37900 | 37950 | 38000 | 37900 | 547 |
| 599 | 20230901 | 093800 | 1676141250 | 37950 | 38000 | 38050 | 37950 | 1213 |
| 600 | 20230901 | 093700 | 1630063500 | 38000 | 38000 | 38150 | 38000 | 2475 |
| 601 | 20230901 | 093600 | 1535955600 | 38150 | 38000 | 38200 | 37950 | 5057 |
| 602 | 20230901 | 093500 | 1343398500 | 37950 | 38100 | 38150 | 37950 | 2681 |
| 603 | 20230901 | 093400 | 1241370600 | 38100 | 38000 | 38100 | 37950 | 6489 |
| 604 | 20230901 | 093300 | 994690000 | 38000 | 37950 | 38000 | 37950 | 460 |
| 605 | 20230901 | 093200 | 977230450 | 37950 | 37950 | 37950 | 37950 | 55 |
| 606 | 20230901 | 093100 | 975143200 | 37950 | 38000 | 38050 | 37900 | 1927 |
| 607 | 20230901 | 093000 | 901920000 | 38000 | 37850 | 38000 | 37850 | 4525 |
| 608 | 20230901 | 092900 | 730383300 | 37900 | 37900 | 37900 | 37850 | 166 |
| 609 | 20230901 | 092800 | 724094600 | 37900 | 37850 | 37900 | 37850 | 159 |
| 610 | 20230901 | 092700 | 718070100 | 37850 | 37850 | 37900 | 37850 | 157 |
| 611 | 20230901 | 092600 | 712122200 | 37900 | 37850 | 37900 | 37850 | 19 |
| 612 | 20230901 | 092500 | 711403000 | 37850 | 37850 | 37900 | 37850 | 101 |
| 613 | 20230901 | 092400 | 707579550 | 37850 | 37850 | 37850 | 37850 | 497 |
| 614 | 20230901 | 092300 | 688768100 | 37850 | 37850 | 37850 | 37850 | 81 |
| 615 | 20230901 | 092200 | 685702250 | 37850 | 37850 | 37900 | 37850 | 145 |
| 616 | 20230901 | 092100 | 680212250 | 37900 | 37900 | 37900 | 37900 | 1 |
| 617 | 20230901 | 092000 | 680174350 | 37900 | 37850 | 37900 | 37850 | 549 |
| 618 | 20230901 | 091900 | 659370800 | 37850 | 37850 | 37900 | 37850 | 423 |
| 619 | 20230901 | 091800 | 643356550 | 37900 | 37850 | 37900 | 37850 | 139 |
| 620 | 20230901 | 091700 | 638094500 | 37850 | 37850 | 37850 | 37850 | 181 |
| 621 | 20230901 | 091600 | 631243650 | 37850 | 37950 | 37950 | 37850 | 330 |
| 622 | 20230901 | 091500 | 618732250 | 37950 | 37850 | 38000 | 37850 | 1150 |
| 623 | 20230901 | 091400 | 575115400 | 37850 | 37850 | 37900 | 37850 | 276 |
| 624 | 20230901 | 091300 | 564659300 | 37900 | 37900 | 37900 | 37850 | 436 |
| 625 | 20230901 | 091200 | 548137500 | 37850 | 37900 | 37900 | 37800 | 503 |
| 626 | 20230901 | 091100 | 529082050 | 37900 | 37900 | 37900 | 37900 | 100 |
| 627 | 20230901 | 091000 | 525292050 | 37950 | 37850 | 37950 | 37800 | 741 |
| 628 | 20230901 | 090900 | 497216850 | 37850 | 37800 | 37850 | 37800 | 349 |
| 629 | 20230901 | 090800 | 484007400 | 37700 | 37950 | 38050 | 37700 | 2522 |
| 630 | 20230901 | 090700 | 388283300 | 37950 | 37900 | 37950 | 37900 | 253 |
| 631 | 20230901 | 090600 | 378684500 | 37900 | 38000 | 38000 | 37900 | 713 |
| 632 | 20230901 | 090500 | 351632300 | 37800 | 37750 | 38000 | 37650 | 2991 |
| 633 | 20230901 | 090400 | 238383700 | 37700 | 37850 | 37900 | 37650 | 1377 |
| 634 | 20230901 | 090300 | 186297600 | 37850 | 37850 | 37900 | 37850 | 525 |
| 635 | 20230901 | 090200 | 166422600 | 37800 | 37700 | 37800 | 37650 | 1851 |
| 636 | 20230901 | 090100 | 96568500 | 37700 | 37700 | 37800 | 37700 | 388 |
| 637 | 20230901 | 090000 | 81932400 | 37700 | 37550 | 37900 | 37550 | 2180 |