34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 185000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 3 | 20230901 | 184900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 4 | 20230901 | 184800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 5 | 20230901 | 184700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 6 | 20230901 | 184600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 7 | 20230901 | 184500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 8 | 20230901 | 184400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 9 | 20230901 | 184300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 10 | 20230901 | 184200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 11 | 20230901 | 184100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 12 | 20230901 | 184000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 13 | 20230901 | 183900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 14 | 20230901 | 183800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 15 | 20230901 | 183700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 16 | 20230901 | 183600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 17 | 20230901 | 183500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 18 | 20230901 | 183400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 19 | 20230901 | 183300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 20 | 20230901 | 183200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 21 | 20230901 | 183100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 22 | 20230901 | 183000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 23 | 20230901 | 182900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 24 | 20230901 | 182800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 25 | 20230901 | 182700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 26 | 20230901 | 182600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 27 | 20230901 | 182500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 28 | 20230901 | 182400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 29 | 20230901 | 182300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 30 | 20230901 | 182200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 31 | 20230901 | 182100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 32 | 20230901 | 182000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 33 | 20230901 | 181900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 34 | 20230901 | 181800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 35 | 20230901 | 181700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 36 | 20230901 | 181600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 37 | 20230901 | 181500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 38 | 20230901 | 181400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 39 | 20230901 | 181300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 40 | 20230901 | 181200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 41 | 20230901 | 181100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 42 | 20230901 | 181000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 43 | 20230901 | 180900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 44 | 20230901 | 180800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 45 | 20230901 | 180700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 46 | 20230901 | 180600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 47 | 20230901 | 180500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 48 | 20230901 | 180400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 49 | 20230901 | 180300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 50 | 20230901 | 180200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 51 | 20230901 | 180100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 52 | 20230901 | 180000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 53 | 20230901 | 175900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 54 | 20230901 | 175800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 55 | 20230901 | 175700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 56 | 20230901 | 175600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 57 | 20230901 | 175500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 58 | 20230901 | 175400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 59 | 20230901 | 175300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 60 | 20230901 | 175200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 61 | 20230901 | 175100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 62 | 20230901 | 175000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 63 | 20230901 | 174900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 64 | 20230901 | 174800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 65 | 20230901 | 174700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 66 | 20230901 | 174600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 67 | 20230901 | 174500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 68 | 20230901 | 174400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 69 | 20230901 | 174300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 70 | 20230901 | 174200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 71 | 20230901 | 174100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 72 | 20230901 | 174000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 73 | 20230901 | 173900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 74 | 20230901 | 173800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 75 | 20230901 | 173700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 76 | 20230901 | 173600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 77 | 20230901 | 173500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 78 | 20230901 | 173400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 79 | 20230901 | 173300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 80 | 20230901 | 173200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 81 | 20230901 | 173100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 82 | 20230901 | 173000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 83 | 20230901 | 172900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 84 | 20230901 | 172800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 85 | 20230901 | 172700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 86 | 20230901 | 172600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 87 | 20230901 | 172500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 88 | 20230901 | 172400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 89 | 20230901 | 172300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 90 | 20230901 | 172200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 91 | 20230901 | 172100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 92 | 20230901 | 172000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 93 | 20230901 | 171900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 94 | 20230901 | 171800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 95 | 20230901 | 171700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 96 | 20230901 | 171600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 97 | 20230901 | 171500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 98 | 20230901 | 171400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 99 | 20230901 | 171300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 100 | 20230901 | 171200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 101 | 20230901 | 171100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 102 | 20230901 | 171000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 103 | 20230901 | 170900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 104 | 20230901 | 170800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 105 | 20230901 | 170700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 106 | 20230901 | 170600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 107 | 20230901 | 170500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 108 | 20230901 | 170400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 109 | 20230901 | 170300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 110 | 20230901 | 170200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 111 | 20230901 | 170100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 112 | 20230901 | 170000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 113 | 20230901 | 165900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 114 | 20230901 | 165800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 115 | 20230901 | 165700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 116 | 20230901 | 165600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 117 | 20230901 | 165500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 118 | 20230901 | 165400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 119 | 20230901 | 165300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 120 | 20230901 | 165200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 121 | 20230901 | 165100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 122 | 20230901 | 165000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 123 | 20230901 | 164900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 124 | 20230901 | 164800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 125 | 20230901 | 164700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 126 | 20230901 | 164600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 127 | 20230901 | 164500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 128 | 20230901 | 164400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 129 | 20230901 | 164300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 130 | 20230901 | 164200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 131 | 20230901 | 164100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 132 | 20230901 | 164000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 133 | 20230901 | 163900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 134 | 20230901 | 163800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 135 | 20230901 | 163700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 136 | 20230901 | 163600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 137 | 20230901 | 163500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 138 | 20230901 | 163400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 139 | 20230901 | 163300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 140 | 20230901 | 163200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 141 | 20230901 | 163100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 142 | 20230901 | 163000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 143 | 20230901 | 162900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 144 | 20230901 | 162800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 145 | 20230901 | 162700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 146 | 20230901 | 162600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 147 | 20230901 | 162500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 148 | 20230901 | 162400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 149 | 20230901 | 162300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 150 | 20230901 | 162200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 151 | 20230901 | 162100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 152 | 20230901 | 162000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 153 | 20230901 | 161900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 154 | 20230901 | 161800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 155 | 20230901 | 161700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 156 | 20230901 | 161600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 157 | 20230901 | 161500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 158 | 20230901 | 161400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 159 | 20230901 | 161300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 160 | 20230901 | 161200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 161 | 20230901 | 161100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 162 | 20230901 | 161000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 163 | 20230901 | 160900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 164 | 20230901 | 160800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 165 | 20230901 | 160700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 166 | 20230901 | 160600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 167 | 20230901 | 160500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 168 | 20230901 | 160400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 169 | 20230901 | 160300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 170 | 20230901 | 160200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 171 | 20230901 | 160100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 172 | 20230901 | 160000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 173 | 20230901 | 155900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 174 | 20230901 | 155800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 175 | 20230901 | 155700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 176 | 20230901 | 155600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 177 | 20230901 | 155500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 178 | 20230901 | 155400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 179 | 20230901 | 155300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 180 | 20230901 | 155200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 181 | 20230901 | 155100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 182 | 20230901 | 155000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 183 | 20230901 | 154900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 184 | 20230901 | 154800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 185 | 20230901 | 154700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 186 | 20230901 | 154600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 187 | 20230901 | 154500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 188 | 20230901 | 154400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 189 | 20230901 | 154300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 190 | 20230901 | 154200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 191 | 20230901 | 154100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 192 | 20230901 | 154000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 193 | 20230901 | 153900 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 194 | 20230901 | 153800 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 195 | 20230901 | 153700 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 196 | 20230901 | 153600 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 197 | 20230901 | 153500 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 198 | 20230901 | 153400 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 199 | 20230901 | 153300 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 200 | 20230901 | 153200 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 201 | 20230901 | 153100 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 0 |
| 202 | 20230901 | 153000 | 9747763600 | 133400 | 133400 | 133400 | 133400 | 4994 |
| 203 | 20230901 | 152900 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 204 | 20230901 | 152800 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 205 | 20230901 | 152700 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 206 | 20230901 | 152600 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 207 | 20230901 | 152500 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 208 | 20230901 | 152400 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 209 | 20230901 | 152300 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 210 | 20230901 | 152200 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 211 | 20230901 | 152100 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 212 | 20230901 | 152000 | 9081564000 | 133700 | 133700 | 133700 | 133700 | 0 |
| 213 | 20230901 | 151900 | 9081564000 | 133700 | 133700 | 133800 | 133700 | 155 |
| 214 | 20230901 | 151800 | 9060834200 | 133700 | 133700 | 133800 | 133700 | 123 |
| 215 | 20230901 | 151700 | 9044388500 | 133700 | 133800 | 133800 | 133700 | 110 |
| 216 | 20230901 | 151600 | 9029676000 | 133800 | 133800 | 133800 | 133700 | 85 |
| 217 | 20230901 | 151500 | 9018306300 | 133800 | 133800 | 133800 | 133700 | 50 |
| 218 | 20230901 | 151400 | 9011620700 | 133800 | 133800 | 133900 | 133800 | 66 |
| 219 | 20230901 | 151300 | 9002789700 | 133800 | 133900 | 133900 | 133800 | 94 |
| 220 | 20230901 | 151200 | 8990212000 | 133900 | 133800 | 133900 | 133700 | 146 |
| 221 | 20230901 | 151100 | 8970667700 | 133800 | 133800 | 133800 | 133700 | 221 |
| 222 | 20230901 | 151000 | 8941105200 | 133700 | 133800 | 133800 | 133700 | 123 |
| 223 | 20230901 | 150900 | 8924659200 | 133800 | 133800 | 133900 | 133700 | 213 |
| 224 | 20230901 | 150800 | 8896163900 | 133700 | 133800 | 133800 | 133700 | 129 |
| 225 | 20230901 | 150700 | 8878906900 | 133800 | 133800 | 133900 | 133700 | 82 |
| 226 | 20230901 | 150600 | 8867934800 | 133900 | 133800 | 133900 | 133700 | 199 |
| 227 | 20230901 | 150500 | 8841305200 | 133800 | 133800 | 134000 | 133800 | 370 |
| 228 | 20230901 | 150400 | 8791768500 | 133800 | 133700 | 133800 | 133700 | 167 |
| 229 | 20230901 | 150300 | 8769432600 | 133800 | 133800 | 133900 | 133700 | 134 |
| 230 | 20230901 | 150200 | 8751505100 | 133800 | 133800 | 133800 | 133700 | 173 |
| 231 | 20230901 | 150100 | 8728358800 | 133800 | 133900 | 133900 | 133800 | 396 |
| 232 | 20230901 | 150000 | 8675372600 | 133800 | 133800 | 133900 | 133700 | 65 |
| 233 | 20230901 | 145900 | 8666676700 | 133800 | 133700 | 133800 | 133700 | 777 |
| 234 | 20230901 | 145800 | 8562728400 | 133700 | 133700 | 133800 | 133700 | 222 |
| 235 | 20230901 | 145700 | 8533045500 | 133700 | 133800 | 133900 | 133700 | 243 |
| 236 | 20230901 | 145600 | 8500533400 | 133800 | 133800 | 133900 | 133800 | 248 |
| 237 | 20230901 | 145500 | 8467350800 | 133800 | 133800 | 133900 | 133700 | 770 |
| 238 | 20230901 | 145400 | 8364326200 | 133800 | 133800 | 133900 | 133800 | 118 |
| 239 | 20230901 | 145300 | 8348537700 | 133800 | 133800 | 133800 | 133800 | 184 |
| 240 | 20230901 | 145200 | 8323918500 | 133900 | 133800 | 133900 | 133800 | 433 |
| 241 | 20230901 | 145100 | 8265983000 | 133800 | 133900 | 133900 | 133800 | 161 |
| 242 | 20230901 | 145000 | 8244438100 | 133800 | 133800 | 133800 | 133800 | 118 |
| 243 | 20230901 | 144900 | 8228649700 | 133800 | 133800 | 133800 | 133800 | 143 |
| 244 | 20230901 | 144800 | 8209516300 | 133800 | 133800 | 133900 | 133800 | 194 |
| 245 | 20230901 | 144700 | 8183555900 | 133800 | 133800 | 133800 | 133800 | 98 |
| 246 | 20230901 | 144600 | 8170443500 | 133800 | 133900 | 134000 | 133800 | 158 |
| 247 | 20230901 | 144500 | 8149291700 | 133900 | 133900 | 133900 | 133900 | 363 |
| 248 | 20230901 | 144400 | 8100686000 | 133900 | 134000 | 134000 | 133900 | 498 |
| 249 | 20230901 | 144300 | 8033991900 | 133900 | 134000 | 134000 | 133900 | 460 |
| 250 | 20230901 | 144200 | 7972366900 | 134000 | 134000 | 134000 | 133900 | 1018 |
| 251 | 20230901 | 144100 | 7835955000 | 134000 | 134000 | 134100 | 134000 | 361 |
| 252 | 20230901 | 144000 | 7787579900 | 134000 | 134000 | 134000 | 134000 | 116 |
| 253 | 20230901 | 143900 | 7772035900 | 134000 | 134000 | 134100 | 134000 | 251 |
| 254 | 20230901 | 143800 | 7738398800 | 134000 | 134000 | 134000 | 134000 | 111 |
| 255 | 20230901 | 143700 | 7723524800 | 134000 | 134100 | 134100 | 134000 | 75 |
| 256 | 20230901 | 143600 | 7713473600 | 134000 | 134000 | 134000 | 134000 | 124 |
| 257 | 20230901 | 143500 | 7696857600 | 134000 | 134100 | 134100 | 134000 | 184 |
| 258 | 20230901 | 143400 | 7672190400 | 134100 | 134100 | 134200 | 134100 | 31 |
| 259 | 20230901 | 143300 | 7668033200 | 134100 | 134200 | 134200 | 134000 | 261 |
| 260 | 20230901 | 143200 | 7633038700 | 134100 | 134100 | 134100 | 134100 | 85 |
| 261 | 20230901 | 143100 | 7621640200 | 134100 | 134100 | 134300 | 134100 | 341 |
| 262 | 20230901 | 143000 | 7575885000 | 134100 | 134100 | 134100 | 134000 | 253 |
| 263 | 20230901 | 142900 | 7541958300 | 134100 | 134100 | 134100 | 134100 | 98 |
| 264 | 20230901 | 142800 | 7528816500 | 134100 | 134100 | 134100 | 134100 | 70 |
| 265 | 20230901 | 142700 | 7519429500 | 134100 | 134100 | 134100 | 134100 | 160 |
| 266 | 20230901 | 142600 | 7497973500 | 134100 | 134100 | 134200 | 134000 | 215 |
| 267 | 20230901 | 142500 | 7469144300 | 134200 | 134100 | 134200 | 134100 | 181 |
| 268 | 20230901 | 142400 | 7444871000 | 134100 | 134100 | 134200 | 134100 | 420 |
| 269 | 20230901 | 142300 | 7388531000 | 134100 | 134100 | 134100 | 134000 | 67 |
| 270 | 20230901 | 142200 | 7379546900 | 134100 | 134200 | 134200 | 134100 | 213 |
| 271 | 20230901 | 142100 | 7350983100 | 134100 | 134100 | 134200 | 134100 | 111 |
| 272 | 20230901 | 142000 | 7336097600 | 134100 | 134200 | 134200 | 134100 | 82 |
| 273 | 20230901 | 141900 | 7325098300 | 134200 | 134100 | 134300 | 134100 | 369 |
| 274 | 20230901 | 141800 | 7275584400 | 134200 | 134200 | 134200 | 134100 | 83 |
| 275 | 20230901 | 141700 | 7264452700 | 134100 | 134100 | 134100 | 134100 | 75 |
| 276 | 20230901 | 141600 | 7254395200 | 134100 | 133900 | 134200 | 133900 | 367 |
| 277 | 20230901 | 141500 | 7205193000 | 134000 | 134000 | 134100 | 134000 | 157 |
| 278 | 20230901 | 141400 | 7184153800 | 134000 | 134100 | 134100 | 134000 | 112 |
| 279 | 20230901 | 141300 | 7169144700 | 134000 | 134000 | 134000 | 134000 | 93 |
| 280 | 20230901 | 141200 | 7156682700 | 134000 | 134000 | 134000 | 134000 | 97 |
| 281 | 20230901 | 141100 | 7143684700 | 134000 | 134100 | 134100 | 133900 | 282 |
| 282 | 20230901 | 141000 | 7105897700 | 134000 | 134000 | 134100 | 134000 | 97 |
| 283 | 20230901 | 140900 | 7092899500 | 134100 | 134000 | 134100 | 133900 | 442 |
| 284 | 20230901 | 140800 | 7033673400 | 134100 | 134100 | 134100 | 134100 | 52 |
| 285 | 20230901 | 140700 | 7026700200 | 134100 | 134100 | 134200 | 134100 | 99 |
| 286 | 20230901 | 140600 | 7013424000 | 134100 | 134000 | 134100 | 134000 | 57 |
| 287 | 20230901 | 140500 | 7005782000 | 134100 | 134000 | 134200 | 134000 | 279 |
| 288 | 20230901 | 140400 | 6968371100 | 134000 | 134000 | 134000 | 134000 | 47 |
| 289 | 20230901 | 140300 | 6962073100 | 134000 | 134100 | 134100 | 134000 | 102 |
| 290 | 20230901 | 140200 | 6948395500 | 134000 | 134000 | 134100 | 134000 | 553 |
| 291 | 20230901 | 140100 | 6874246000 | 134000 | 134000 | 134000 | 134000 | 85 |
| 292 | 20230901 | 140000 | 6862856000 | 134000 | 134000 | 134100 | 134000 | 96 |
| 293 | 20230901 | 135900 | 6849991400 | 134000 | 134000 | 134100 | 134000 | 67 |
| 294 | 20230901 | 135800 | 6841013200 | 134000 | 134000 | 134000 | 134000 | 108 |
| 295 | 20230901 | 135700 | 6826541200 | 134000 | 134100 | 134100 | 134000 | 36 |
| 296 | 20230901 | 135600 | 6821717100 | 134000 | 134000 | 134100 | 134000 | 100 |
| 297 | 20230901 | 135500 | 6808315500 | 134000 | 134000 | 134000 | 134000 | 109 |
| 298 | 20230901 | 135400 | 6793709500 | 134000 | 133800 | 134000 | 133800 | 1167 |
| 299 | 20230901 | 135300 | 6637449000 | 133800 | 133800 | 133800 | 133800 | 174 |
| 300 | 20230901 | 135200 | 6614167800 | 133800 | 133900 | 133900 | 133800 | 164 |
| 301 | 20230901 | 135100 | 6592224400 | 133800 | 133800 | 133900 | 133800 | 137 |
| 302 | 20230901 | 135000 | 6573893600 | 133900 | 133800 | 133900 | 133700 | 476 |
| 303 | 20230901 | 134900 | 6510206100 | 133700 | 133800 | 133800 | 133700 | 68 |
| 304 | 20230901 | 134800 | 6501114300 | 133800 | 133800 | 133800 | 133800 | 688 |
| 305 | 20230901 | 134700 | 6409059900 | 133800 | 133800 | 133800 | 133800 | 406 |
| 306 | 20230901 | 134600 | 6354737100 | 133800 | 133800 | 133800 | 133800 | 351 |
| 307 | 20230901 | 134500 | 6307773300 | 133800 | 133800 | 133800 | 133800 | 107 |
| 308 | 20230901 | 134400 | 6293456700 | 133800 | 134000 | 134000 | 133800 | 2216 |
| 309 | 20230901 | 134300 | 5996611900 | 134100 | 134000 | 134100 | 134000 | 129 |
| 310 | 20230901 | 134200 | 5979322200 | 134100 | 134100 | 134100 | 134000 | 161 |
| 311 | 20230901 | 134100 | 5957744700 | 134000 | 134000 | 134100 | 134000 | 103 |
| 312 | 20230901 | 134000 | 5943942600 | 134100 | 134000 | 134100 | 134000 | 74 |
| 313 | 20230901 | 133900 | 5934024100 | 134100 | 134000 | 134100 | 134000 | 208 |
| 314 | 20230901 | 133800 | 5906139400 | 134000 | 134000 | 134100 | 134000 | 147 |
| 315 | 20230901 | 133700 | 5886431700 | 134000 | 134000 | 134000 | 134000 | 23 |
| 316 | 20230901 | 133600 | 5883349700 | 134000 | 134000 | 134100 | 134000 | 80 |
| 317 | 20230901 | 133500 | 5872628600 | 134000 | 134100 | 134100 | 134000 | 44 |
| 318 | 20230901 | 133400 | 5866731400 | 134000 | 134100 | 134100 | 134000 | 122 |
| 319 | 20230901 | 133300 | 5850377800 | 134000 | 134100 | 134100 | 134000 | 64 |
| 320 | 20230901 | 133200 | 5841801200 | 134100 | 134000 | 134100 | 134000 | 59 |
| 321 | 20230901 | 133100 | 5833893700 | 134000 | 134100 | 134100 | 134000 | 41 |
| 322 | 20230901 | 133000 | 5828399600 | 134000 | 134100 | 134100 | 134000 | 46 |
| 323 | 20230901 | 132900 | 5822232400 | 134100 | 134000 | 134100 | 134000 | 229 |
| 324 | 20230901 | 132800 | 5791529200 | 134000 | 134000 | 134000 | 134000 | 64 |
| 325 | 20230901 | 132700 | 5782953200 | 134100 | 134100 | 134100 | 134000 | 96 |
| 326 | 20230901 | 132600 | 5770084700 | 134100 | 134100 | 134100 | 134100 | 41 |
| 327 | 20230901 | 132500 | 5764586600 | 134100 | 134100 | 134100 | 134100 | 29 |
| 328 | 20230901 | 132400 | 5760697700 | 134100 | 134100 | 134100 | 134100 | 71 |
| 329 | 20230901 | 132300 | 5751176600 | 134100 | 134100 | 134100 | 134100 | 82 |
| 330 | 20230901 | 132200 | 5740180400 | 134100 | 134100 | 134100 | 134100 | 384 |
| 331 | 20230901 | 132100 | 5688686000 | 134100 | 134100 | 134200 | 134100 | 94 |
| 332 | 20230901 | 132000 | 5676080500 | 134100 | 134100 | 134100 | 134100 | 47 |
| 333 | 20230901 | 131900 | 5669777800 | 134100 | 134100 | 134100 | 134100 | 43 |
| 334 | 20230901 | 131800 | 5664011500 | 134100 | 134100 | 134100 | 134100 | 46 |
| 335 | 20230901 | 131700 | 5657842900 | 134100 | 134100 | 134100 | 134100 | 47 |
| 336 | 20230901 | 131600 | 5651540200 | 134100 | 134100 | 134100 | 134100 | 32 |
| 337 | 20230901 | 131500 | 5647249000 | 134200 | 134100 | 134200 | 134100 | 85 |
| 338 | 20230901 | 131400 | 5635850000 | 134200 | 134200 | 134200 | 134100 | 22 |
| 339 | 20230901 | 131300 | 5632898800 | 134100 | 134100 | 134100 | 134100 | 21 |
| 340 | 20230901 | 131200 | 5630082700 | 134100 | 134200 | 134200 | 134100 | 85 |
| 341 | 20230901 | 131100 | 5618684100 | 134200 | 134100 | 134200 | 134100 | 13 |
| 342 | 20230901 | 131000 | 5616940600 | 134200 | 134100 | 134200 | 134100 | 55 |
| 343 | 20230901 | 130900 | 5609563200 | 134200 | 134200 | 134200 | 134200 | 86 |
| 344 | 20230901 | 130800 | 5598022000 | 134200 | 134100 | 134200 | 134100 | 263 |
| 345 | 20230901 | 130700 | 5562733100 | 134100 | 134200 | 134200 | 134100 | 24 |
| 346 | 20230901 | 130600 | 5559514300 | 134200 | 134200 | 134200 | 134100 | 99 |
| 347 | 20230901 | 130500 | 5546232600 | 134200 | 134200 | 134300 | 134200 | 57 |
| 348 | 20230901 | 130400 | 5538583100 | 134200 | 134300 | 134300 | 134200 | 50 |
| 349 | 20230901 | 130300 | 5531873000 | 134200 | 134200 | 134200 | 134200 | 61 |
| 350 | 20230901 | 130200 | 5523686800 | 134200 | 134300 | 134300 | 134200 | 2 |
| 351 | 20230901 | 130100 | 5523418300 | 134300 | 134200 | 134300 | 134200 | 162 |
| 352 | 20230901 | 130000 | 5501677200 | 134200 | 134200 | 134200 | 134200 | 121 |
| 353 | 20230901 | 125900 | 5485439000 | 134200 | 134200 | 134200 | 134200 | 8 |
| 354 | 20230901 | 125800 | 5484365400 | 134200 | 134200 | 134200 | 134200 | 42 |
| 355 | 20230901 | 125700 | 5478729000 | 134200 | 134200 | 134300 | 134200 | 280 |
| 356 | 20230901 | 125600 | 5441125600 | 134200 | 134200 | 134200 | 134200 | 30 |
| 357 | 20230901 | 125500 | 5437099600 | 134200 | 134200 | 134200 | 134200 | 5 |
| 358 | 20230901 | 125400 | 5436428600 | 134200 | 134300 | 134300 | 134200 | 38 |
| 359 | 20230901 | 125300 | 5431328000 | 134300 | 134200 | 134300 | 134200 | 2 |
| 360 | 20230901 | 125200 | 5431059500 | 134200 | 134300 | 134300 | 134200 | 5 |
| 361 | 20230901 | 125100 | 5430388400 | 134200 | 134200 | 134200 | 134200 | 30 |
| 362 | 20230901 | 125000 | 5426362400 | 134200 | 134200 | 134300 | 134200 | 31 |
| 363 | 20230901 | 124900 | 5422202000 | 134200 | 134200 | 134200 | 134100 | 15 |
| 364 | 20230901 | 124800 | 5420189100 | 134200 | 134200 | 134200 | 134100 | 213 |
| 365 | 20230901 | 124700 | 5391608000 | 134100 | 134300 | 134300 | 134100 | 41 |
| 366 | 20230901 | 124600 | 5386105600 | 134200 | 134200 | 134200 | 134200 | 57 |
| 367 | 20230901 | 124500 | 5378456200 | 134300 | 134200 | 134300 | 134200 | 16 |
| 368 | 20230901 | 124400 | 5376308800 | 134300 | 134200 | 134300 | 134200 | 31 |
| 369 | 20230901 | 124300 | 5372148200 | 134200 | 134200 | 134200 | 134200 | 123 |
| 370 | 20230901 | 124200 | 5355641600 | 134200 | 134200 | 134300 | 134200 | 27 |
| 371 | 20230901 | 124100 | 5352018100 | 134200 | 134200 | 134300 | 134200 | 20 |
| 372 | 20230901 | 124000 | 5349333800 | 134300 | 134200 | 134300 | 134200 | 68 |
| 373 | 20230901 | 123900 | 5340208000 | 134200 | 134200 | 134200 | 134200 | 89 |
| 374 | 20230901 | 123800 | 5328264200 | 134200 | 134200 | 134200 | 134200 | 1 |
| 375 | 20230901 | 123700 | 5328130000 | 134200 | 134200 | 134200 | 134200 | 49 |
| 376 | 20230901 | 123600 | 5321554200 | 134200 | 134200 | 134200 | 134200 | 24 |
| 377 | 20230901 | 123500 | 5318333400 | 134200 | 134200 | 134300 | 134200 | 34 |
| 378 | 20230901 | 123400 | 5313769900 | 134200 | 134200 | 134300 | 134200 | 31 |
| 379 | 20230901 | 123300 | 5309608300 | 134200 | 134200 | 134200 | 134200 | 20 |
| 380 | 20230901 | 123200 | 5306924300 | 134200 | 134300 | 134300 | 134200 | 156 |
| 381 | 20230901 | 123100 | 5285985600 | 134300 | 134300 | 134300 | 134300 | 23 |
| 382 | 20230901 | 123000 | 5282896700 | 134400 | 134300 | 134400 | 134300 | 17 |
| 383 | 20230901 | 122900 | 5280613500 | 134400 | 134300 | 134400 | 134300 | 16 |
| 384 | 20230901 | 122800 | 5278464100 | 134300 | 134300 | 134300 | 134300 | 30 |
| 385 | 20230901 | 122700 | 5274435100 | 134300 | 134400 | 134400 | 134300 | 298 |
| 386 | 20230901 | 122600 | 5234413500 | 134400 | 134400 | 134400 | 134300 | 277 |
| 387 | 20230901 | 122500 | 5197211800 | 134400 | 134400 | 134400 | 134400 | 23 |
| 388 | 20230901 | 122400 | 5194120600 | 134300 | 134300 | 134400 | 134300 | 18 |
| 389 | 20230901 | 122300 | 5191702200 | 134300 | 134300 | 134300 | 134300 | 0 |
| 390 | 20230901 | 122200 | 5191702200 | 134300 | 134400 | 134400 | 134300 | 33 |
| 391 | 20230901 | 122100 | 5187267600 | 134300 | 134400 | 134400 | 134300 | 58 |
| 392 | 20230901 | 122000 | 5179478000 | 134400 | 134400 | 134400 | 134400 | 6 |
| 393 | 20230901 | 121900 | 5178671600 | 134300 | 134300 | 134300 | 134300 | 6 |
| 394 | 20230901 | 121800 | 5177865800 | 134400 | 134400 | 134400 | 134400 | 0 |
| 395 | 20230901 | 121700 | 5177865800 | 134400 | 134400 | 134400 | 134400 | 18 |
| 396 | 20230901 | 121600 | 5175446600 | 134400 | 134400 | 134400 | 134400 | 58 |
| 397 | 20230901 | 121500 | 5167651400 | 134400 | 134300 | 134400 | 134300 | 12 |
| 398 | 20230901 | 121400 | 5166038700 | 134400 | 134300 | 134400 | 134300 | 9 |
| 399 | 20230901 | 121300 | 5164829600 | 134300 | 134400 | 134400 | 134300 | 21 |
| 400 | 20230901 | 121200 | 5162008500 | 134300 | 134300 | 134300 | 134300 | 170 |
| 401 | 20230901 | 121100 | 5139177500 | 134300 | 134200 | 134300 | 134200 | 6 |
| 402 | 20230901 | 121000 | 5138371800 | 134200 | 134200 | 134200 | 134200 | 384 |
| 403 | 20230901 | 120900 | 5086839000 | 134100 | 134100 | 134100 | 134100 | 11 |
| 404 | 20230901 | 120800 | 5085363900 | 134100 | 134100 | 134100 | 134100 | 7 |
| 405 | 20230901 | 120700 | 5084425200 | 134100 | 134200 | 134200 | 134100 | 51 |
| 406 | 20230901 | 120600 | 5077584100 | 134100 | 134100 | 134100 | 134100 | 53 |
| 407 | 20230901 | 120500 | 5070476800 | 134100 | 134000 | 134100 | 134000 | 188 |
| 408 | 20230901 | 120400 | 5045266500 | 134000 | 134000 | 134100 | 134000 | 36 |
| 409 | 20230901 | 120300 | 5040442200 | 134000 | 134100 | 134100 | 134000 | 14 |
| 410 | 20230901 | 120200 | 5038565100 | 134100 | 134000 | 134100 | 134000 | 19 |
| 411 | 20230901 | 120100 | 5036018700 | 134100 | 134100 | 134100 | 134100 | 4 |
| 412 | 20230901 | 120000 | 5035482300 | 134100 | 134000 | 134100 | 134000 | 131 |
| 413 | 20230901 | 115900 | 5017915700 | 134000 | 134100 | 134100 | 134000 | 51 |
| 414 | 20230901 | 115800 | 5011078600 | 134000 | 134100 | 134100 | 134000 | 27 |
| 415 | 20230901 | 115700 | 5007458700 | 134000 | 134000 | 134000 | 134000 | 11 |
| 416 | 20230901 | 115600 | 5005984700 | 134100 | 134000 | 134100 | 134000 | 59 |
| 417 | 20230901 | 115500 | 4998076900 | 134100 | 134100 | 134100 | 134100 | 68 |
| 418 | 20230901 | 115400 | 4988958100 | 134100 | 134200 | 134200 | 134100 | 5 |
| 419 | 20230901 | 115300 | 4988287400 | 134100 | 134100 | 134100 | 134100 | 34 |
| 420 | 20230901 | 115200 | 4983728000 | 134100 | 134100 | 134100 | 134100 | 16 |
| 421 | 20230901 | 115100 | 4981582400 | 134100 | 134100 | 134100 | 134100 | 4 |
| 422 | 20230901 | 115000 | 4981046000 | 134200 | 134100 | 134200 | 134100 | 304 |
| 423 | 20230901 | 114900 | 4940278600 | 134000 | 134000 | 134100 | 134000 | 26 |
| 424 | 20230901 | 114800 | 4936793800 | 134000 | 134000 | 134000 | 134000 | 35 |
| 425 | 20230901 | 114700 | 4932103800 | 134000 | 133900 | 134000 | 133900 | 82 |
| 426 | 20230901 | 114600 | 4921116200 | 134000 | 133900 | 134000 | 133900 | 336 |
| 427 | 20230901 | 114500 | 4876103100 | 133900 | 133900 | 134000 | 133900 | 90 |
| 428 | 20230901 | 114400 | 4864047000 | 133900 | 134000 | 134100 | 133900 | 366 |
| 429 | 20230901 | 114300 | 4815003000 | 134000 | 134100 | 134100 | 134000 | 32 |
| 430 | 20230901 | 114200 | 4810714500 | 134000 | 134000 | 134000 | 134000 | 57 |
| 431 | 20230901 | 114100 | 4803076500 | 134000 | 134000 | 134000 | 134000 | 9 |
| 432 | 20230901 | 114000 | 4801870500 | 134100 | 134000 | 134100 | 134000 | 18 |
| 433 | 20230901 | 113900 | 4799458100 | 134100 | 134000 | 134100 | 134000 | 50 |
| 434 | 20230901 | 113800 | 4792757900 | 134000 | 134000 | 134100 | 134000 | 54 |
| 435 | 20230901 | 113700 | 4785520800 | 134000 | 134000 | 134100 | 134000 | 232 |
| 436 | 20230901 | 113600 | 4754432700 | 134000 | 134100 | 134100 | 134000 | 381 |
| 437 | 20230901 | 113500 | 4703363400 | 134100 | 134100 | 134100 | 134100 | 186 |
| 438 | 20230901 | 113400 | 4678420800 | 134200 | 134200 | 134200 | 134100 | 21 |
| 439 | 20230901 | 113300 | 4675602900 | 134200 | 134200 | 134200 | 134100 | 53 |
| 440 | 20230901 | 113200 | 4668495400 | 134100 | 134100 | 134100 | 134100 | 36 |
| 441 | 20230901 | 113100 | 4663667800 | 134100 | 134100 | 134100 | 134100 | 9 |
| 442 | 20230901 | 113000 | 4662460900 | 134100 | 134200 | 134200 | 134100 | 638 |
| 443 | 20230901 | 112900 | 4576887600 | 134300 | 134300 | 134300 | 134200 | 361 |
| 444 | 20230901 | 112800 | 4528428500 | 134300 | 134400 | 134500 | 134300 | 163 |
| 445 | 20230901 | 112700 | 4506533800 | 134400 | 134500 | 134500 | 134400 | 32 |
| 446 | 20230901 | 112600 | 4502232200 | 134400 | 134400 | 134400 | 134400 | 8 |
| 447 | 20230901 | 112500 | 4501157000 | 134400 | 134400 | 134500 | 134400 | 45 |
| 448 | 20230901 | 112400 | 4495108900 | 134400 | 134400 | 134500 | 134400 | 64 |
| 449 | 20230901 | 112300 | 4486507200 | 134400 | 134400 | 134400 | 134400 | 71 |
| 450 | 20230901 | 112200 | 4476964800 | 134500 | 134400 | 134500 | 134400 | 46 |
| 451 | 20230901 | 112100 | 4470782200 | 134400 | 134400 | 134500 | 134400 | 10 |
| 452 | 20230901 | 112000 | 4469437600 | 134500 | 134400 | 134500 | 134400 | 32 |
| 453 | 20230901 | 111900 | 4465136600 | 134400 | 134500 | 134500 | 134400 | 34 |
| 454 | 20230901 | 111800 | 4460566800 | 134500 | 134500 | 134500 | 134400 | 34 |
| 455 | 20230901 | 111700 | 4455996000 | 134500 | 134400 | 134500 | 134400 | 22 |
| 456 | 20230901 | 111600 | 4453037300 | 134400 | 134500 | 134500 | 134400 | 201 |
| 457 | 20230901 | 111500 | 4426014500 | 134400 | 134500 | 134500 | 134400 | 371 |
| 458 | 20230901 | 111400 | 4376122000 | 134500 | 134500 | 134500 | 134400 | 382 |
| 459 | 20230901 | 111300 | 4324756400 | 134500 | 134600 | 134600 | 134500 | 50 |
| 460 | 20230901 | 111200 | 4318031100 | 134500 | 134500 | 134600 | 134500 | 31 |
| 461 | 20230901 | 111100 | 4313861500 | 134500 | 134600 | 134600 | 134500 | 165 |
| 462 | 20230901 | 111000 | 4291664600 | 134500 | 134600 | 134600 | 134500 | 556 |
| 463 | 20230901 | 110900 | 4216856000 | 134600 | 134600 | 134600 | 134500 | 17 |
| 464 | 20230901 | 110800 | 4214568100 | 134600 | 134600 | 134600 | 134500 | 40 |
| 465 | 20230901 | 110700 | 4209187100 | 134700 | 134600 | 134700 | 134600 | 36 |
| 466 | 20230901 | 110600 | 4204341400 | 134600 | 134700 | 134700 | 134600 | 2 |
| 467 | 20230901 | 110500 | 4204072100 | 134600 | 134700 | 134800 | 134600 | 423 |
| 468 | 20230901 | 110400 | 4147108400 | 134600 | 134600 | 134600 | 134600 | 124 |
| 469 | 20230901 | 110300 | 4130418000 | 134700 | 134600 | 134700 | 134600 | 4 |
| 470 | 20230901 | 110200 | 4129879500 | 134600 | 134600 | 134700 | 134600 | 74 |
| 471 | 20230901 | 110100 | 4119912100 | 134600 | 134600 | 134700 | 134500 | 434 |
| 472 | 20230901 | 110000 | 4061495700 | 134500 | 134500 | 134600 | 134500 | 73 |
| 473 | 20230901 | 105900 | 4051677100 | 134500 | 134600 | 134600 | 134500 | 52 |
| 474 | 20230901 | 105800 | 4044682600 | 134500 | 134500 | 134600 | 134400 | 220 |
| 475 | 20230901 | 105700 | 4015095300 | 134500 | 134600 | 134600 | 134300 | 1069 |
| 476 | 20230901 | 105600 | 3871367600 | 134600 | 134600 | 134600 | 134500 | 264 |
| 477 | 20230901 | 105500 | 3835835700 | 134600 | 134600 | 134700 | 134600 | 391 |
| 478 | 20230901 | 105400 | 3783206600 | 134700 | 134700 | 134800 | 134600 | 59 |
| 479 | 20230901 | 105300 | 3775259300 | 134800 | 134700 | 134800 | 134700 | 76 |
| 480 | 20230901 | 105200 | 3765021800 | 134800 | 134700 | 134800 | 134700 | 121 |
| 481 | 20230901 | 105100 | 3748712400 | 134700 | 134800 | 134800 | 134700 | 327 |
| 482 | 20230901 | 105000 | 3704649400 | 134800 | 134900 | 134900 | 134800 | 170 |
| 483 | 20230901 | 104900 | 3681733200 | 134800 | 134900 | 134900 | 134800 | 146 |
| 484 | 20230901 | 104800 | 3662040700 | 134900 | 135000 | 135000 | 134900 | 142 |
| 485 | 20230901 | 104700 | 3642884200 | 134900 | 135000 | 135000 | 134900 | 524 |
| 486 | 20230901 | 104600 | 3572154000 | 135000 | 135100 | 135100 | 135000 | 10 |
| 487 | 20230901 | 104500 | 3570803900 | 135000 | 135000 | 135100 | 135000 | 19 |
| 488 | 20230901 | 104400 | 3568237500 | 135000 | 135100 | 135100 | 135000 | 221 |
| 489 | 20230901 | 104300 | 3538380600 | 135100 | 135000 | 135200 | 135000 | 687 |
| 490 | 20230901 | 104200 | 3445565800 | 135000 | 135000 | 135100 | 135000 | 11 |
| 491 | 20230901 | 104100 | 3444080700 | 135000 | 135000 | 135100 | 135000 | 59 |
| 492 | 20230901 | 104000 | 3436113600 | 135100 | 135000 | 135100 | 135000 | 25 |
| 493 | 20230901 | 103900 | 3432738500 | 135000 | 135000 | 135100 | 135000 | 234 |
| 494 | 20230901 | 103800 | 3401148400 | 135000 | 135000 | 135000 | 135000 | 302 |
| 495 | 20230901 | 103700 | 3360378400 | 135100 | 135100 | 135100 | 135000 | 761 |
| 496 | 20230901 | 103600 | 3257578200 | 135100 | 135200 | 135200 | 135100 | 246 |
| 497 | 20230901 | 103500 | 3224320200 | 135200 | 135400 | 135400 | 135200 | 826 |
| 498 | 20230901 | 103400 | 3112554100 | 135400 | 135400 | 135400 | 135400 | 45 |
| 499 | 20230901 | 103300 | 3106461100 | 135400 | 135400 | 135400 | 135400 | 46 |
| 500 | 20230901 | 103200 | 3100232700 | 135400 | 135500 | 135500 | 135400 | 742 |
| 501 | 20230901 | 103100 | 2999708600 | 135500 | 135400 | 135500 | 135400 | 14 |
| 502 | 20230901 | 103000 | 2997812700 | 135400 | 135500 | 135500 | 135400 | 67 |
| 503 | 20230901 | 102900 | 2988739300 | 135400 | 135500 | 135500 | 135400 | 16 |
| 504 | 20230901 | 102800 | 2986572200 | 135400 | 135500 | 135500 | 135400 | 177 |
| 505 | 20230901 | 102700 | 2962605700 | 135400 | 135500 | 135500 | 135400 | 98 |
| 506 | 20230901 | 102600 | 2949335300 | 135500 | 135600 | 135600 | 135400 | 214 |
| 507 | 20230901 | 102500 | 2920338400 | 135600 | 135700 | 135700 | 135500 | 229 |
| 508 | 20230901 | 102400 | 2889281600 | 135700 | 135800 | 135800 | 135700 | 68 |
| 509 | 20230901 | 102300 | 2880052300 | 135800 | 135800 | 135800 | 135700 | 77 |
| 510 | 20230901 | 102200 | 2869602900 | 135700 | 135600 | 135800 | 135600 | 56 |
| 511 | 20230901 | 102100 | 2862005000 | 135700 | 135700 | 135800 | 135600 | 265 |
| 512 | 20230901 | 102000 | 2826058300 | 135700 | 135700 | 135700 | 135600 | 25 |
| 513 | 20230901 | 101900 | 2822667000 | 135700 | 135700 | 135700 | 135600 | 25 |
| 514 | 20230901 | 101800 | 2819275500 | 135700 | 135600 | 135700 | 135600 | 153 |
| 515 | 20230901 | 101700 | 2798527700 | 135700 | 135700 | 135700 | 135600 | 90 |
| 516 | 20230901 | 101600 | 2786314800 | 135600 | 135600 | 135700 | 135600 | 29 |
| 517 | 20230901 | 101500 | 2782381400 | 135700 | 135700 | 135700 | 135600 | 306 |
| 518 | 20230901 | 101400 | 2740863300 | 135800 | 135800 | 135800 | 135700 | 94 |
| 519 | 20230901 | 101300 | 2728105100 | 135900 | 135700 | 135900 | 135700 | 111 |
| 520 | 20230901 | 101200 | 2713031000 | 135700 | 135700 | 135800 | 135700 | 75 |
| 521 | 20230901 | 101100 | 2702852200 | 135800 | 135700 | 135800 | 135700 | 135 |
| 522 | 20230901 | 101000 | 2684526400 | 135800 | 135600 | 135800 | 135600 | 503 |
| 523 | 20230901 | 100900 | 2616281100 | 135600 | 135600 | 135600 | 135500 | 19 |
| 524 | 20230901 | 100800 | 2613705600 | 135500 | 135700 | 135700 | 135500 | 196 |
| 525 | 20230901 | 100700 | 2587132200 | 135700 | 135700 | 135700 | 135600 | 21 |
| 526 | 20230901 | 100600 | 2584283700 | 135700 | 135700 | 135700 | 135600 | 23 |
| 527 | 20230901 | 100500 | 2581163800 | 135600 | 135700 | 135700 | 135600 | 91 |
| 528 | 20230901 | 100400 | 2568820600 | 135700 | 135700 | 135700 | 135600 | 41 |
| 529 | 20230901 | 100300 | 2563258800 | 135700 | 135500 | 135700 | 135500 | 61 |
| 530 | 20230901 | 100200 | 2554986600 | 135600 | 135600 | 135700 | 135500 | 57 |
| 531 | 20230901 | 100100 | 2547260700 | 135600 | 135500 | 135700 | 135500 | 139 |
| 532 | 20230901 | 100000 | 2528412900 | 135600 | 135500 | 135600 | 135500 | 63 |
| 533 | 20230901 | 095900 | 2519872000 | 135600 | 135500 | 135600 | 135500 | 154 |
| 534 | 20230901 | 095800 | 2498992100 | 135600 | 135500 | 135600 | 135500 | 145 |
| 535 | 20230901 | 095700 | 2479331200 | 135500 | 135500 | 135600 | 135500 | 206 |
| 536 | 20230901 | 095600 | 2451417800 | 135500 | 135600 | 135700 | 135500 | 200 |
| 537 | 20230901 | 095500 | 2424300800 | 135700 | 135800 | 135800 | 135700 | 39 |
| 538 | 20230901 | 095400 | 2419008200 | 135800 | 135900 | 135900 | 135700 | 178 |
| 539 | 20230901 | 095300 | 2394837400 | 135900 | 135800 | 135900 | 135800 | 45 |
| 540 | 20230901 | 095200 | 2388725400 | 135800 | 136000 | 136000 | 135800 | 217 |
| 541 | 20230901 | 095100 | 2359220900 | 136000 | 136000 | 136100 | 136000 | 31 |
| 542 | 20230901 | 095000 | 2355004800 | 136100 | 136100 | 136100 | 136100 | 159 |
| 543 | 20230901 | 094900 | 2333364900 | 136200 | 136100 | 136200 | 136100 | 6 |
| 544 | 20230901 | 094800 | 2332547800 | 136100 | 136200 | 136200 | 136100 | 30 |
| 545 | 20230901 | 094700 | 2328464400 | 136200 | 136300 | 136300 | 136200 | 105 |
| 546 | 20230901 | 094600 | 2314159100 | 136300 | 136300 | 136300 | 136300 | 12 |
| 547 | 20230901 | 094500 | 2312523500 | 136300 | 136400 | 136400 | 136300 | 320 |
| 548 | 20230901 | 094400 | 2268875700 | 136400 | 136600 | 136600 | 136400 | 428 |
| 549 | 20230901 | 094300 | 2210454700 | 136600 | 136500 | 136600 | 136500 | 18 |
| 550 | 20230901 | 094200 | 2207997600 | 136600 | 136500 | 136600 | 136500 | 180 |
| 551 | 20230901 | 094100 | 2183411600 | 136600 | 136600 | 136600 | 136500 | 140 |
| 552 | 20230901 | 094000 | 2164293600 | 136600 | 137100 | 137100 | 136500 | 820 |
| 553 | 20230901 | 093900 | 2052184700 | 137200 | 137200 | 137300 | 137200 | 159 |
| 554 | 20230901 | 093800 | 2030358600 | 137300 | 137300 | 137400 | 137100 | 279 |
| 555 | 20230901 | 093700 | 1992049700 | 137300 | 137200 | 137300 | 137200 | 111 |
| 556 | 20230901 | 093600 | 1976813000 | 137200 | 137200 | 137300 | 137200 | 84 |
| 557 | 20230901 | 093500 | 1965283900 | 137200 | 137200 | 137300 | 137100 | 197 |
| 558 | 20230901 | 093400 | 1938238800 | 137300 | 137100 | 137300 | 137100 | 122 |
| 559 | 20230901 | 093300 | 1921497100 | 137100 | 137100 | 137300 | 136900 | 562 |
| 560 | 20230901 | 093200 | 1844414900 | 137100 | 136900 | 137200 | 136800 | 404 |
| 561 | 20230901 | 093100 | 1789052600 | 136900 | 137000 | 137100 | 136800 | 110 |
| 562 | 20230901 | 093000 | 1773987800 | 137100 | 137100 | 137100 | 137000 | 258 |
| 563 | 20230901 | 092900 | 1738635000 | 137100 | 136900 | 137100 | 136900 | 299 |
| 564 | 20230901 | 092800 | 1697673900 | 136900 | 136800 | 136900 | 136800 | 49 |
| 565 | 20230901 | 092700 | 1690968100 | 136800 | 136800 | 136800 | 136700 | 126 |
| 566 | 20230901 | 092600 | 1673731400 | 136800 | 136700 | 136800 | 136700 | 113 |
| 567 | 20230901 | 092500 | 1658277100 | 136700 | 136700 | 136800 | 136600 | 216 |
| 568 | 20230901 | 092400 | 1628748000 | 136900 | 136500 | 136900 | 136500 | 236 |
| 569 | 20230901 | 092300 | 1596473400 | 136600 | 136900 | 137100 | 136600 | 714 |
| 570 | 20230901 | 092200 | 1498715200 | 136900 | 136900 | 137000 | 136700 | 288 |
| 571 | 20230901 | 092100 | 1459301100 | 136900 | 136500 | 136900 | 136500 | 223 |
| 572 | 20230901 | 092000 | 1428806700 | 136500 | 136600 | 136600 | 136400 | 273 |
| 573 | 20230901 | 091900 | 1391530700 | 136600 | 136600 | 136800 | 136600 | 233 |
| 574 | 20230901 | 091800 | 1359681400 | 136600 | 136700 | 136800 | 136600 | 200 |
| 575 | 20230901 | 091700 | 1332348000 | 136800 | 136700 | 136900 | 136600 | 215 |
| 576 | 20230901 | 091600 | 1302954300 | 136700 | 136700 | 136900 | 136600 | 582 |
| 577 | 20230901 | 091500 | 1223421500 | 136700 | 136900 | 136900 | 136700 | 241 |
| 578 | 20230901 | 091400 | 1190455300 | 136800 | 136800 | 136900 | 136500 | 118 |
| 579 | 20230901 | 091300 | 1174312500 | 136800 | 136800 | 136900 | 136500 | 167 |
| 580 | 20230901 | 091200 | 1151463200 | 136800 | 136800 | 136800 | 136400 | 477 |
| 581 | 20230901 | 091100 | 1086295500 | 136800 | 136500 | 137000 | 136500 | 650 |
| 582 | 20230901 | 091000 | 997370900 | 136400 | 136400 | 136600 | 136300 | 1679 |
| 583 | 20230901 | 090900 | 768351700 | 136300 | 136200 | 136400 | 136100 | 347 |
| 584 | 20230901 | 090800 | 721076900 | 136100 | 135800 | 136200 | 135800 | 257 |
| 585 | 20230901 | 090700 | 686127300 | 135800 | 135600 | 135900 | 135600 | 159 |
| 586 | 20230901 | 090600 | 664549600 | 135700 | 136000 | 136000 | 135700 | 443 |
| 587 | 20230901 | 090500 | 604330500 | 135900 | 135800 | 135900 | 135600 | 541 |
| 588 | 20230901 | 090400 | 530861700 | 135800 | 135900 | 136000 | 135700 | 642 |
| 589 | 20230901 | 090300 | 443654700 | 135900 | 135600 | 135900 | 135600 | 983 |
| 590 | 20230901 | 090200 | 310239400 | 135500 | 135600 | 135700 | 135200 | 507 |
| 591 | 20230901 | 090100 | 241537300 | 135700 | 135900 | 135900 | 135600 | 729 |
| 592 | 20230901 | 090000 | 142583700 | 135800 | 136500 | 136600 | 135800 | 1041 |