32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 185500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 3 | 20230901 | 185400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 4 | 20230901 | 185300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 5 | 20230901 | 185200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 6 | 20230901 | 185100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 7 | 20230901 | 185000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 8 | 20230901 | 184900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 9 | 20230901 | 184800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 10 | 20230901 | 184700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 11 | 20230901 | 184600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 12 | 20230901 | 184500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 13 | 20230901 | 184400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 14 | 20230901 | 184300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 15 | 20230901 | 184200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 16 | 20230901 | 184100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 17 | 20230901 | 184000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 18 | 20230901 | 183900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 19 | 20230901 | 183800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 20 | 20230901 | 183700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 21 | 20230901 | 183600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 22 | 20230901 | 183500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 23 | 20230901 | 183400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 24 | 20230901 | 183300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 25 | 20230901 | 183200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 26 | 20230901 | 183100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 27 | 20230901 | 183000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 28 | 20230901 | 182900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 29 | 20230901 | 182800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 30 | 20230901 | 182700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 31 | 20230901 | 182600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 32 | 20230901 | 182500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 33 | 20230901 | 182400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 34 | 20230901 | 182300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 35 | 20230901 | 182200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 36 | 20230901 | 182100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 37 | 20230901 | 182000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 38 | 20230901 | 181900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 39 | 20230901 | 181800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 40 | 20230901 | 181700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 41 | 20230901 | 181600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 42 | 20230901 | 181500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 43 | 20230901 | 181400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 44 | 20230901 | 181300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 45 | 20230901 | 181200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 46 | 20230901 | 181100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 47 | 20230901 | 181000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 48 | 20230901 | 180900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 49 | 20230901 | 180800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 50 | 20230901 | 180700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 51 | 20230901 | 180600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 52 | 20230901 | 180500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 53 | 20230901 | 180400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 54 | 20230901 | 180300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 55 | 20230901 | 180200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 56 | 20230901 | 180100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 57 | 20230901 | 180000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 58 | 20230901 | 175900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 59 | 20230901 | 175800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 60 | 20230901 | 175700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 61 | 20230901 | 175600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 62 | 20230901 | 175500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 63 | 20230901 | 175400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 64 | 20230901 | 175300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 65 | 20230901 | 175200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 66 | 20230901 | 175100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 67 | 20230901 | 175000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 68 | 20230901 | 174900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 69 | 20230901 | 174800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 70 | 20230901 | 174700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 71 | 20230901 | 174600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 72 | 20230901 | 174500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 73 | 20230901 | 174400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 74 | 20230901 | 174300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 75 | 20230901 | 174200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 76 | 20230901 | 174100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 77 | 20230901 | 174000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 78 | 20230901 | 173900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 79 | 20230901 | 173800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 80 | 20230901 | 173700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 81 | 20230901 | 173600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 82 | 20230901 | 173500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 83 | 20230901 | 173400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 84 | 20230901 | 173300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 85 | 20230901 | 173200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 86 | 20230901 | 173100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 87 | 20230901 | 173000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 88 | 20230901 | 172900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 89 | 20230901 | 172800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 90 | 20230901 | 172700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 91 | 20230901 | 172600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 92 | 20230901 | 172500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 93 | 20230901 | 172400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 94 | 20230901 | 172300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 95 | 20230901 | 172200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 96 | 20230901 | 172100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 97 | 20230901 | 172000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 98 | 20230901 | 171900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 99 | 20230901 | 171800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 100 | 20230901 | 171700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 101 | 20230901 | 171600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 102 | 20230901 | 171500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 103 | 20230901 | 171400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 104 | 20230901 | 171300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 105 | 20230901 | 171200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 106 | 20230901 | 171100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 107 | 20230901 | 171000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 108 | 20230901 | 170900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 109 | 20230901 | 170800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 110 | 20230901 | 170700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 111 | 20230901 | 170600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 112 | 20230901 | 170500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 113 | 20230901 | 170400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 114 | 20230901 | 170300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 115 | 20230901 | 170200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 116 | 20230901 | 170100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 117 | 20230901 | 170000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 118 | 20230901 | 165900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 119 | 20230901 | 165800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 120 | 20230901 | 165700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 121 | 20230901 | 165600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 122 | 20230901 | 165500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 123 | 20230901 | 165400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 124 | 20230901 | 165300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 125 | 20230901 | 165200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 126 | 20230901 | 165100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 127 | 20230901 | 165000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 128 | 20230901 | 164900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 129 | 20230901 | 164800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 130 | 20230901 | 164700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 131 | 20230901 | 164600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 132 | 20230901 | 164500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 133 | 20230901 | 164400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 134 | 20230901 | 164300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 135 | 20230901 | 164200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 136 | 20230901 | 164100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 137 | 20230901 | 164000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 138 | 20230901 | 163900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 139 | 20230901 | 163800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 140 | 20230901 | 163700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 141 | 20230901 | 163600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 142 | 20230901 | 163500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 143 | 20230901 | 163400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 144 | 20230901 | 163300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 145 | 20230901 | 163200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 146 | 20230901 | 163100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 147 | 20230901 | 163000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 148 | 20230901 | 162900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 149 | 20230901 | 162800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 150 | 20230901 | 162700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 151 | 20230901 | 162600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 152 | 20230901 | 162500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 153 | 20230901 | 162400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 154 | 20230901 | 162300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 155 | 20230901 | 162200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 156 | 20230901 | 162100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 157 | 20230901 | 162000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 158 | 20230901 | 161900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 159 | 20230901 | 161800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 160 | 20230901 | 161700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 161 | 20230901 | 161600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 162 | 20230901 | 161500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 163 | 20230901 | 161400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 164 | 20230901 | 161300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 165 | 20230901 | 161200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 166 | 20230901 | 161100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 167 | 20230901 | 161000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 168 | 20230901 | 160900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 169 | 20230901 | 160800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 170 | 20230901 | 160700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 171 | 20230901 | 160600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 172 | 20230901 | 160500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 173 | 20230901 | 160400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 174 | 20230901 | 160300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 175 | 20230901 | 160200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 176 | 20230901 | 160100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 177 | 20230901 | 160000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 178 | 20230901 | 155900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 179 | 20230901 | 155800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 180 | 20230901 | 155700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 181 | 20230901 | 155600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 182 | 20230901 | 155500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 183 | 20230901 | 155400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 184 | 20230901 | 155300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 185 | 20230901 | 155200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 186 | 20230901 | 155100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 187 | 20230901 | 155000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 188 | 20230901 | 154900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 189 | 20230901 | 154800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 190 | 20230901 | 154700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 191 | 20230901 | 154600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 192 | 20230901 | 154500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 193 | 20230901 | 154400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 194 | 20230901 | 154300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 195 | 20230901 | 154200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 196 | 20230901 | 154100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 197 | 20230901 | 154000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 198 | 20230901 | 153900 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 199 | 20230901 | 153800 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 200 | 20230901 | 153700 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 201 | 20230901 | 153600 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 202 | 20230901 | 153500 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 203 | 20230901 | 153400 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 204 | 20230901 | 153300 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 205 | 20230901 | 153200 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 206 | 20230901 | 153100 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 0 |
| 207 | 20230901 | 153000 | 6471889850 | 44650 | 44650 | 44650 | 44650 | 4443 |
| 208 | 20230901 | 152900 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20230901 | 152800 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20230901 | 152700 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20230901 | 152600 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20230901 | 152500 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 213 | 20230901 | 152400 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20230901 | 152300 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20230901 | 152200 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20230901 | 152100 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20230901 | 152000 | 6273509900 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20230901 | 151900 | 6273509900 | 44700 | 44700 | 44750 | 44700 | 2378 |
| 219 | 20230901 | 151800 | 6167097200 | 44700 | 44700 | 44700 | 44650 | 209 |
| 220 | 20230901 | 151700 | 6157755400 | 44700 | 44700 | 44750 | 44650 | 243 |
| 221 | 20230901 | 151600 | 6146891550 | 44750 | 44650 | 44750 | 44600 | 3368 |
| 222 | 20230901 | 151500 | 5996483400 | 44650 | 44600 | 44650 | 44600 | 134 |
| 223 | 20230901 | 151400 | 5990505000 | 44600 | 44600 | 44650 | 44600 | 969 |
| 224 | 20230901 | 151300 | 5947286700 | 44600 | 44650 | 44650 | 44600 | 1342 |
| 225 | 20230901 | 151200 | 5887371200 | 44650 | 44650 | 44650 | 44650 | 27 |
| 226 | 20230901 | 151100 | 5886165650 | 44700 | 44700 | 44700 | 44650 | 43 |
| 227 | 20230901 | 151000 | 5884245550 | 44650 | 44650 | 44700 | 44650 | 275 |
| 228 | 20230901 | 150900 | 5871966600 | 44650 | 44650 | 44700 | 44650 | 15 |
| 229 | 20230901 | 150800 | 5871296700 | 44700 | 44650 | 44700 | 44650 | 1199 |
| 230 | 20230901 | 150700 | 5817759050 | 44700 | 44650 | 44700 | 44650 | 40 |
| 231 | 20230901 | 150600 | 5815971100 | 44700 | 44650 | 44700 | 44650 | 95 |
| 232 | 20230901 | 150500 | 5811725950 | 44700 | 44700 | 44700 | 44650 | 840 |
| 233 | 20230901 | 150400 | 5774200850 | 44700 | 44650 | 44700 | 44650 | 824 |
| 234 | 20230901 | 150300 | 5737372550 | 44650 | 44650 | 44700 | 44650 | 144 |
| 235 | 20230901 | 150200 | 5730942900 | 44650 | 44600 | 44700 | 44600 | 11 |
| 236 | 20230901 | 150100 | 5730451950 | 44600 | 44600 | 44700 | 44600 | 141 |
| 237 | 20230901 | 150000 | 5724155350 | 44600 | 44650 | 44700 | 44600 | 196 |
| 238 | 20230901 | 145900 | 5715400600 | 44600 | 44700 | 44700 | 44600 | 996 |
| 239 | 20230901 | 145800 | 5670929200 | 44700 | 44650 | 44700 | 44650 | 291 |
| 240 | 20230901 | 145700 | 5657922050 | 44700 | 44650 | 44700 | 44650 | 140 |
| 241 | 20230901 | 145600 | 5651669450 | 44650 | 44650 | 44700 | 44650 | 527 |
| 242 | 20230901 | 145500 | 5628128600 | 44650 | 44750 | 44750 | 44650 | 567 |
| 243 | 20230901 | 145400 | 5602780400 | 44700 | 44700 | 44750 | 44700 | 1126 |
| 244 | 20230901 | 145300 | 5552443900 | 44700 | 44700 | 44700 | 44650 | 157 |
| 245 | 20230901 | 145200 | 5545429050 | 44700 | 44600 | 44700 | 44600 | 310 |
| 246 | 20230901 | 145100 | 5531574150 | 44600 | 44600 | 44700 | 44600 | 59 |
| 247 | 20230901 | 145000 | 5528942250 | 44700 | 44650 | 44700 | 44650 | 413 |
| 248 | 20230901 | 144900 | 5510494850 | 44650 | 44700 | 44700 | 44600 | 2071 |
| 249 | 20230901 | 144800 | 5417933300 | 44700 | 44750 | 44750 | 44700 | 179 |
| 250 | 20230901 | 144700 | 5409928600 | 44750 | 44750 | 44750 | 44700 | 71 |
| 251 | 20230901 | 144600 | 5406752050 | 44750 | 44700 | 44750 | 44700 | 12 |
| 252 | 20230901 | 144500 | 5406215500 | 44700 | 44750 | 44750 | 44700 | 221 |
| 253 | 20230901 | 144400 | 5396326550 | 44750 | 44750 | 44800 | 44750 | 1030 |
| 254 | 20230901 | 144300 | 5350233300 | 44700 | 44700 | 44750 | 44700 | 46 |
| 255 | 20230901 | 144200 | 5348176150 | 44750 | 44750 | 44750 | 44700 | 58 |
| 256 | 20230901 | 144100 | 5345581600 | 44750 | 44700 | 44750 | 44700 | 63 |
| 257 | 20230901 | 144000 | 5342763750 | 44750 | 44700 | 44750 | 44700 | 53 |
| 258 | 20230901 | 143900 | 5340392650 | 44700 | 44700 | 44750 | 44700 | 69 |
| 259 | 20230901 | 143800 | 5337306600 | 44700 | 44700 | 44750 | 44700 | 65 |
| 260 | 20230901 | 143700 | 5334401050 | 44750 | 44750 | 44800 | 44750 | 281 |
| 261 | 20230901 | 143600 | 5321824300 | 44750 | 44800 | 44800 | 44700 | 480 |
| 262 | 20230901 | 143500 | 5300340750 | 44800 | 44700 | 44800 | 44650 | 3252 |
| 263 | 20230901 | 143400 | 5155013650 | 44700 | 44750 | 44750 | 44700 | 73 |
| 264 | 20230901 | 143300 | 5151750500 | 44700 | 44750 | 44800 | 44700 | 163 |
| 265 | 20230901 | 143200 | 5144456750 | 44750 | 44800 | 44800 | 44700 | 705 |
| 266 | 20230901 | 143100 | 5112908500 | 44850 | 44700 | 44850 | 44650 | 794 |
| 267 | 20230901 | 143000 | 5077383950 | 44650 | 44700 | 44750 | 44650 | 1023 |
| 268 | 20230901 | 142900 | 5031654600 | 44750 | 44750 | 44750 | 44750 | 60 |
| 269 | 20230901 | 142800 | 5028969600 | 44750 | 44700 | 44750 | 44650 | 424 |
| 270 | 20230901 | 142700 | 5010015400 | 44700 | 44650 | 44700 | 44650 | 26 |
| 271 | 20230901 | 142600 | 5008853700 | 44650 | 44650 | 44700 | 44650 | 21 |
| 272 | 20230901 | 142500 | 5007916000 | 44700 | 44650 | 44700 | 44650 | 91 |
| 273 | 20230901 | 142400 | 5003852250 | 44700 | 44650 | 44700 | 44650 | 6 |
| 274 | 20230901 | 142300 | 5003584300 | 44650 | 44700 | 44700 | 44650 | 50 |
| 275 | 20230901 | 142200 | 5001349600 | 44700 | 44750 | 44850 | 44700 | 1656 |
| 276 | 20230901 | 142100 | 4927262200 | 44750 | 44700 | 44750 | 44700 | 15 |
| 277 | 20230901 | 142000 | 4926591450 | 44750 | 44750 | 44750 | 44750 | 107 |
| 278 | 20230901 | 141900 | 4921803200 | 44800 | 44700 | 44850 | 44700 | 1359 |
| 279 | 20230901 | 141800 | 4860973500 | 44750 | 44700 | 44750 | 44700 | 20 |
| 280 | 20230901 | 141700 | 4860079350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 281 | 20230901 | 141600 | 4860079350 | 44750 | 44750 | 44750 | 44700 | 546 |
| 282 | 20230901 | 141500 | 4835646750 | 44750 | 44800 | 44800 | 44750 | 307 |
| 283 | 20230901 | 141400 | 4821897100 | 44750 | 44700 | 44750 | 44700 | 845 |
| 284 | 20230901 | 141300 | 4784083600 | 44750 | 44700 | 44750 | 44650 | 408 |
| 285 | 20230901 | 141200 | 4765846400 | 44700 | 44750 | 44750 | 44650 | 1373 |
| 286 | 20230901 | 141100 | 4704516250 | 44750 | 44750 | 44800 | 44700 | 450 |
| 287 | 20230901 | 141000 | 4684381350 | 44750 | 44800 | 44800 | 44750 | 242 |
| 288 | 20230901 | 140900 | 4673548900 | 44750 | 44800 | 44800 | 44750 | 330 |
| 289 | 20230901 | 140800 | 4658779200 | 44850 | 44800 | 44850 | 44800 | 189 |
| 290 | 20230901 | 140700 | 4650311950 | 44800 | 44800 | 44850 | 44800 | 245 |
| 291 | 20230901 | 140600 | 4639328000 | 44900 | 44850 | 44900 | 44800 | 355 |
| 292 | 20230901 | 140500 | 4623408750 | 44900 | 44900 | 44900 | 44800 | 494 |
| 293 | 20230901 | 140400 | 4601246850 | 44850 | 44700 | 44850 | 44700 | 1476 |
| 294 | 20230901 | 140300 | 4535126600 | 44700 | 44700 | 44700 | 44650 | 43 |
| 295 | 20230901 | 140200 | 4533204600 | 44750 | 44800 | 44800 | 44750 | 382 |
| 296 | 20230901 | 140100 | 4516100950 | 44800 | 44850 | 44850 | 44800 | 587 |
| 297 | 20230901 | 140000 | 4489787650 | 44900 | 44950 | 45000 | 44900 | 479 |
| 298 | 20230901 | 135900 | 4468273400 | 44950 | 45000 | 45000 | 44900 | 1284 |
| 299 | 20230901 | 135800 | 4410523650 | 44950 | 44950 | 45100 | 44900 | 4733 |
| 300 | 20230901 | 135700 | 4197512900 | 44950 | 44850 | 45000 | 44800 | 2504 |
| 301 | 20230901 | 135600 | 4084984150 | 44850 | 44850 | 44850 | 44850 | 286 |
| 302 | 20230901 | 135500 | 4072157050 | 44850 | 44850 | 44850 | 44850 | 322 |
| 303 | 20230901 | 135400 | 4057715350 | 44800 | 44850 | 44850 | 44800 | 1229 |
| 304 | 20230901 | 135300 | 4002600950 | 44800 | 44650 | 44850 | 44600 | 7509 |
| 305 | 20230901 | 135200 | 3667016050 | 44650 | 44650 | 44650 | 44650 | 30 |
| 306 | 20230901 | 135100 | 3665676550 | 44700 | 44700 | 44700 | 44700 | 50 |
| 307 | 20230901 | 135000 | 3663441550 | 44700 | 44700 | 44700 | 44700 | 0 |
| 308 | 20230901 | 134900 | 3663441550 | 44700 | 44750 | 44750 | 44700 | 16 |
| 309 | 20230901 | 134800 | 3662726300 | 44700 | 44700 | 44700 | 44700 | 72 |
| 310 | 20230901 | 134700 | 3659507900 | 44700 | 44700 | 44700 | 44700 | 7 |
| 311 | 20230901 | 134600 | 3659195000 | 44700 | 44750 | 44750 | 44700 | 10 |
| 312 | 20230901 | 134500 | 3658747950 | 44700 | 44700 | 44700 | 44700 | 13 |
| 313 | 20230901 | 134400 | 3658166850 | 44700 | 44750 | 44750 | 44700 | 454 |
| 314 | 20230901 | 134300 | 3637872800 | 44700 | 44750 | 44750 | 44700 | 13 |
| 315 | 20230901 | 134200 | 3637291500 | 44700 | 44700 | 44700 | 44700 | 25 |
| 316 | 20230901 | 134100 | 3636174000 | 44800 | 44700 | 44800 | 44700 | 98 |
| 317 | 20230901 | 134000 | 3631788850 | 44750 | 44750 | 44750 | 44700 | 750 |
| 318 | 20230901 | 133900 | 3598240900 | 44750 | 44750 | 44750 | 44750 | 8 |
| 319 | 20230901 | 133800 | 3597882900 | 44800 | 44750 | 44800 | 44750 | 10 |
| 320 | 20230901 | 133700 | 3597435350 | 44750 | 44750 | 44750 | 44750 | 8 |
| 321 | 20230901 | 133600 | 3597077350 | 44750 | 44750 | 44750 | 44750 | 30 |
| 322 | 20230901 | 133500 | 3595734850 | 44750 | 44750 | 44800 | 44750 | 22 |
| 323 | 20230901 | 133400 | 3594750300 | 44750 | 44750 | 44750 | 44750 | 27 |
| 324 | 20230901 | 133300 | 3593542050 | 44750 | 44750 | 44750 | 44750 | 9 |
| 325 | 20230901 | 133200 | 3593139300 | 44800 | 44750 | 44800 | 44750 | 66 |
| 326 | 20230901 | 133100 | 3590185750 | 44750 | 44800 | 44800 | 44750 | 225 |
| 327 | 20230901 | 133000 | 3580116950 | 44750 | 44750 | 44800 | 44750 | 520 |
| 328 | 20230901 | 132900 | 3556843150 | 44750 | 44700 | 44750 | 44700 | 371 |
| 329 | 20230901 | 132800 | 3540241700 | 44750 | 44700 | 44750 | 44700 | 31 |
| 330 | 20230901 | 132700 | 3538855950 | 44700 | 44750 | 44800 | 44700 | 327 |
| 331 | 20230901 | 132600 | 3524221650 | 44750 | 44800 | 44800 | 44750 | 436 |
| 332 | 20230901 | 132500 | 3504704600 | 44800 | 44750 | 44800 | 44750 | 12 |
| 333 | 20230901 | 132400 | 3504167450 | 44800 | 44750 | 44800 | 44750 | 21 |
| 334 | 20230901 | 132300 | 3503226950 | 44800 | 44900 | 44900 | 44800 | 1351 |
| 335 | 20230901 | 132200 | 3442589850 | 44900 | 44900 | 44900 | 44850 | 57 |
| 336 | 20230901 | 132100 | 3440031000 | 44900 | 44750 | 44900 | 44750 | 912 |
| 337 | 20230901 | 132000 | 3399112400 | 44750 | 44800 | 44800 | 44750 | 25 |
| 338 | 20230901 | 131900 | 3397993550 | 44750 | 44750 | 44750 | 44750 | 60 |
| 339 | 20230901 | 131800 | 3395308550 | 44750 | 44750 | 44750 | 44750 | 6 |
| 340 | 20230901 | 131700 | 3395040050 | 44750 | 44800 | 44850 | 44750 | 28 |
| 341 | 20230901 | 131600 | 3393786000 | 44800 | 44800 | 44800 | 44800 | 0 |
| 342 | 20230901 | 131500 | 3393786000 | 44800 | 44750 | 44800 | 44750 | 36 |
| 343 | 20230901 | 131400 | 3392173450 | 44750 | 44800 | 44800 | 44750 | 161 |
| 344 | 20230901 | 131300 | 3384962300 | 44800 | 44800 | 44800 | 44800 | 62 |
| 345 | 20230901 | 131200 | 3382184700 | 44800 | 44850 | 44850 | 44800 | 149 |
| 346 | 20230901 | 131100 | 3375506750 | 44850 | 44800 | 44850 | 44800 | 1314 |
| 347 | 20230901 | 131000 | 3316619200 | 44800 | 44800 | 44800 | 44800 | 75 |
| 348 | 20230901 | 130900 | 3313259200 | 44850 | 44800 | 44850 | 44800 | 87 |
| 349 | 20230901 | 130800 | 3309357500 | 44800 | 44850 | 44850 | 44800 | 16 |
| 350 | 20230901 | 130700 | 3308640350 | 44800 | 44850 | 44850 | 44800 | 125 |
| 351 | 20230901 | 130600 | 3303036850 | 44850 | 44850 | 44850 | 44800 | 67 |
| 352 | 20230901 | 130500 | 3300032850 | 44850 | 44800 | 44850 | 44800 | 272 |
| 353 | 20230901 | 130400 | 3287835800 | 44800 | 44750 | 44800 | 44750 | 14 |
| 354 | 20230901 | 130300 | 3287209250 | 44750 | 44750 | 44750 | 44700 | 339 |
| 355 | 20230901 | 130200 | 3272053250 | 44750 | 44800 | 44800 | 44700 | 58 |
| 356 | 20230901 | 130100 | 3269456650 | 44800 | 44700 | 44800 | 44700 | 667 |
| 357 | 20230901 | 130000 | 3239594350 | 44700 | 44700 | 44700 | 44700 | 13 |
| 358 | 20230901 | 125900 | 3239013250 | 44750 | 44700 | 44750 | 44700 | 48 |
| 359 | 20230901 | 125800 | 3236865700 | 44700 | 44700 | 44700 | 44700 | 23 |
| 360 | 20230901 | 125700 | 3235837600 | 44700 | 44700 | 44700 | 44700 | 305 |
| 361 | 20230901 | 125600 | 3222204100 | 44700 | 44750 | 44750 | 44700 | 11 |
| 362 | 20230901 | 125500 | 3221712300 | 44700 | 44700 | 44700 | 44700 | 302 |
| 363 | 20230901 | 125400 | 3208212900 | 44750 | 44700 | 44750 | 44700 | 22 |
| 364 | 20230901 | 125300 | 3207229400 | 44700 | 44750 | 44750 | 44700 | 557 |
| 365 | 20230901 | 125200 | 3182307150 | 44750 | 44750 | 44750 | 44750 | 0 |
| 366 | 20230901 | 125100 | 3182307150 | 44750 | 44750 | 44750 | 44750 | 115 |
| 367 | 20230901 | 125000 | 3177160900 | 44750 | 44750 | 44750 | 44750 | 18 |
| 368 | 20230901 | 124900 | 3176355400 | 44750 | 44750 | 44750 | 44750 | 13 |
| 369 | 20230901 | 124800 | 3175773650 | 44750 | 44800 | 44800 | 44750 | 114 |
| 370 | 20230901 | 124700 | 3170667150 | 44750 | 44750 | 44750 | 44750 | 9 |
| 371 | 20230901 | 124600 | 3170264400 | 44800 | 44800 | 44800 | 44800 | 35 |
| 372 | 20230901 | 124500 | 3168696400 | 44750 | 44750 | 44750 | 44750 | 24 |
| 373 | 20230901 | 124400 | 3167622400 | 44750 | 44800 | 44850 | 44750 | 70 |
| 374 | 20230901 | 124300 | 3164486600 | 44750 | 44750 | 44750 | 44750 | 0 |
| 375 | 20230901 | 124200 | 3164486600 | 44750 | 44750 | 44750 | 44750 | 6 |
| 376 | 20230901 | 124100 | 3164218100 | 44800 | 44800 | 44800 | 44800 | 65 |
| 377 | 20230901 | 124000 | 3161306100 | 44800 | 44800 | 44800 | 44800 | 7 |
| 378 | 20230901 | 123900 | 3160992500 | 44850 | 44800 | 44850 | 44800 | 132 |
| 379 | 20230901 | 123800 | 3155077550 | 44800 | 44800 | 44850 | 44800 | 297 |
| 380 | 20230901 | 123700 | 3141771700 | 44800 | 44800 | 44800 | 44800 | 27 |
| 381 | 20230901 | 123600 | 3140562100 | 44750 | 44650 | 44800 | 44650 | 2061 |
| 382 | 20230901 | 123500 | 3048519150 | 44700 | 44700 | 44700 | 44700 | 2 |
| 383 | 20230901 | 123400 | 3048429750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 384 | 20230901 | 123300 | 3048429750 | 44700 | 44650 | 44700 | 44650 | 35 |
| 385 | 20230901 | 123200 | 3046866450 | 44650 | 44650 | 44650 | 44650 | 13 |
| 386 | 20230901 | 123100 | 3046286000 | 44650 | 44650 | 44650 | 44650 | 6 |
| 387 | 20230901 | 123000 | 3046018100 | 44650 | 44650 | 44650 | 44650 | 15 |
| 388 | 20230901 | 122900 | 3045348350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 389 | 20230901 | 122800 | 3045348350 | 44750 | 44700 | 44750 | 44700 | 329 |
| 390 | 20230901 | 122700 | 3030641700 | 44700 | 44700 | 44700 | 44700 | 15 |
| 391 | 20230901 | 122600 | 3029971200 | 44700 | 44700 | 44700 | 44700 | 5 |
| 392 | 20230901 | 122500 | 3029747700 | 44700 | 44700 | 44700 | 44700 | 25 |
| 393 | 20230901 | 122400 | 3028630200 | 44700 | 44700 | 44700 | 44700 | 27 |
| 394 | 20230901 | 122300 | 3027423300 | 44700 | 44700 | 44700 | 44700 | 8 |
| 395 | 20230901 | 122200 | 3027065700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 396 | 20230901 | 122100 | 3027065700 | 44750 | 44750 | 44750 | 44700 | 86 |
| 397 | 20230901 | 122000 | 3023217550 | 44750 | 44750 | 44750 | 44750 | 13 |
| 398 | 20230901 | 121900 | 3022635800 | 44750 | 44750 | 44750 | 44750 | 7 |
| 399 | 20230901 | 121800 | 3022322550 | 44750 | 44750 | 44800 | 44750 | 26 |
| 400 | 20230901 | 121700 | 3021158950 | 44750 | 44750 | 44750 | 44750 | 0 |
| 401 | 20230901 | 121600 | 3021158950 | 44750 | 44800 | 44800 | 44750 | 7 |
| 402 | 20230901 | 121500 | 3020845650 | 44750 | 44750 | 44800 | 44700 | 544 |
| 403 | 20230901 | 121400 | 2996501750 | 44800 | 44750 | 44800 | 44750 | 8 |
| 404 | 20230901 | 121300 | 2996143700 | 44750 | 44750 | 44750 | 44750 | 10 |
| 405 | 20230901 | 121200 | 2995696200 | 44750 | 44750 | 44750 | 44750 | 9 |
| 406 | 20230901 | 121100 | 2995293450 | 44750 | 44750 | 44750 | 44750 | 24 |
| 407 | 20230901 | 121000 | 2994219450 | 44750 | 44750 | 44750 | 44750 | 0 |
| 408 | 20230901 | 120900 | 2994219450 | 44750 | 44750 | 44750 | 44750 | 17 |
| 409 | 20230901 | 120800 | 2993458700 | 44800 | 44800 | 44800 | 44800 | 26 |
| 410 | 20230901 | 120700 | 2992293900 | 44800 | 44800 | 44800 | 44750 | 64 |
| 411 | 20230901 | 120600 | 2989427350 | 44800 | 44800 | 44800 | 44750 | 77 |
| 412 | 20230901 | 120500 | 2985978500 | 44800 | 44800 | 44800 | 44800 | 10 |
| 413 | 20230901 | 120400 | 2985530500 | 44750 | 44800 | 44800 | 44750 | 8 |
| 414 | 20230901 | 120300 | 2985172350 | 44800 | 44650 | 44850 | 44650 | 1353 |
| 415 | 20230901 | 120200 | 2924660600 | 44650 | 44650 | 44650 | 44650 | 6 |
| 416 | 20230901 | 120100 | 2924392700 | 44650 | 44700 | 44700 | 44650 | 120 |
| 417 | 20230901 | 120000 | 2919034000 | 44650 | 44650 | 44650 | 44650 | 9 |
| 418 | 20230901 | 115900 | 2918632150 | 44650 | 44650 | 44700 | 44650 | 83 |
| 419 | 20230901 | 115800 | 2914926100 | 44700 | 44650 | 44700 | 44650 | 36 |
| 420 | 20230901 | 115700 | 2913317950 | 44700 | 44650 | 44700 | 44650 | 62 |
| 421 | 20230901 | 115600 | 2910549550 | 44650 | 44700 | 44700 | 44650 | 52 |
| 422 | 20230901 | 115500 | 2908227250 | 44700 | 44650 | 44700 | 44650 | 88 |
| 423 | 20230901 | 115400 | 2904297900 | 44650 | 44700 | 44700 | 44650 | 325 |
| 424 | 20230901 | 115300 | 2889771500 | 44700 | 44700 | 44700 | 44700 | 52 |
| 425 | 20230901 | 115200 | 2887447100 | 44750 | 44700 | 44750 | 44700 | 53 |
| 426 | 20230901 | 115100 | 2885077950 | 44700 | 44650 | 44750 | 44650 | 358 |
| 427 | 20230901 | 115000 | 2869090850 | 44750 | 44600 | 44750 | 44550 | 674 |
| 428 | 20230901 | 114900 | 2839017150 | 44600 | 44600 | 44600 | 44600 | 19 |
| 429 | 20230901 | 114800 | 2838169750 | 44650 | 44600 | 44650 | 44600 | 10 |
| 430 | 20230901 | 114700 | 2837723700 | 44650 | 44700 | 44700 | 44650 | 13 |
| 431 | 20230901 | 114600 | 2837143050 | 44650 | 44750 | 44750 | 44650 | 43 |
| 432 | 20230901 | 114500 | 2835222750 | 44750 | 44550 | 44750 | 44550 | 850 |
| 433 | 20230901 | 114400 | 2797319600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 434 | 20230901 | 114300 | 2797319600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 435 | 20230901 | 114200 | 2797319600 | 44550 | 44600 | 44650 | 44550 | 53 |
| 436 | 20230901 | 114100 | 2794957200 | 44650 | 44550 | 44650 | 44550 | 485 |
| 437 | 20230901 | 114000 | 2773323600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 438 | 20230901 | 113900 | 2773323600 | 44550 | 44500 | 44550 | 44450 | 273 |
| 439 | 20230901 | 113800 | 2761173900 | 44500 | 44500 | 44500 | 44500 | 145 |
| 440 | 20230901 | 113700 | 2754721400 | 44500 | 44500 | 44500 | 44500 | 55 |
| 441 | 20230901 | 113600 | 2752273900 | 44500 | 44500 | 44500 | 44500 | 109 |
| 442 | 20230901 | 113500 | 2747423400 | 44500 | 44550 | 44550 | 44500 | 102 |
| 443 | 20230901 | 113400 | 2742884300 | 44500 | 44550 | 44550 | 44500 | 548 |
| 444 | 20230901 | 113300 | 2718486850 | 44500 | 44550 | 44550 | 44500 | 23 |
| 445 | 20230901 | 113200 | 2717463300 | 44500 | 44500 | 44500 | 44500 | 12 |
| 446 | 20230901 | 113100 | 2716929300 | 44500 | 44500 | 44500 | 44450 | 412 |
| 447 | 20230901 | 113000 | 2698595350 | 44550 | 44550 | 44550 | 44550 | 2 |
| 448 | 20230901 | 112900 | 2698506250 | 44500 | 44500 | 44500 | 44500 | 22 |
| 449 | 20230901 | 112800 | 2697527250 | 44550 | 44500 | 44550 | 44500 | 105 |
| 450 | 20230901 | 112700 | 2692852450 | 44500 | 44550 | 44550 | 44500 | 16 |
| 451 | 20230901 | 112600 | 2692140400 | 44550 | 44550 | 44550 | 44500 | 230 |
| 452 | 20230901 | 112500 | 2681904950 | 44550 | 44500 | 44550 | 44500 | 24 |
| 453 | 20230901 | 112400 | 2680836850 | 44500 | 44550 | 44550 | 44500 | 8 |
| 454 | 20230901 | 112300 | 2680480800 | 44500 | 44500 | 44500 | 44500 | 10 |
| 455 | 20230901 | 112200 | 2680035800 | 44550 | 44500 | 44550 | 44500 | 18 |
| 456 | 20230901 | 112100 | 2679234750 | 44550 | 44500 | 44550 | 44500 | 14 |
| 457 | 20230901 | 112000 | 2678611700 | 44550 | 44500 | 44550 | 44500 | 10 |
| 458 | 20230901 | 111900 | 2678166650 | 44500 | 44500 | 44500 | 44500 | 174 |
| 459 | 20230901 | 111800 | 2670423650 | 44550 | 44500 | 44550 | 44500 | 53 |
| 460 | 20230901 | 111700 | 2668064950 | 44550 | 44550 | 44550 | 44550 | 1 |
| 461 | 20230901 | 111600 | 2668020400 | 44450 | 44500 | 44500 | 44450 | 312 |
| 462 | 20230901 | 111500 | 2654137500 | 44500 | 44400 | 44500 | 44400 | 274 |
| 463 | 20230901 | 111400 | 2641958550 | 44400 | 44400 | 44450 | 44400 | 47 |
| 464 | 20230901 | 111300 | 2639871700 | 44400 | 44450 | 44450 | 44400 | 111 |
| 465 | 20230901 | 111200 | 2634938200 | 44450 | 44450 | 44450 | 44400 | 32 |
| 466 | 20230901 | 111100 | 2633516850 | 44450 | 44450 | 44450 | 44400 | 19 |
| 467 | 20230901 | 111000 | 2632672800 | 44450 | 44450 | 44500 | 44400 | 526 |
| 468 | 20230901 | 110900 | 2609313000 | 44450 | 44450 | 44450 | 44400 | 304 |
| 469 | 20230901 | 110800 | 2595801350 | 44400 | 44450 | 44500 | 44400 | 5780 |
| 470 | 20230901 | 110700 | 2339030950 | 44450 | 44500 | 44500 | 44450 | 46 |
| 471 | 20230901 | 110600 | 2336985700 | 44450 | 44450 | 44500 | 44450 | 98 |
| 472 | 20230901 | 110500 | 2332628850 | 44550 | 44500 | 44550 | 44500 | 8 |
| 473 | 20230901 | 110400 | 2332272800 | 44550 | 44450 | 44550 | 44450 | 1173 |
| 474 | 20230901 | 110300 | 2280079400 | 44450 | 44500 | 44500 | 44450 | 2 |
| 475 | 20230901 | 110200 | 2279990450 | 44500 | 44500 | 44500 | 44450 | 109 |
| 476 | 20230901 | 110100 | 2275140300 | 44500 | 44500 | 44500 | 44450 | 123 |
| 477 | 20230901 | 110000 | 2269667250 | 44500 | 44500 | 44550 | 44450 | 184 |
| 478 | 20230901 | 105900 | 2261479650 | 44550 | 44550 | 44550 | 44550 | 1 |
| 479 | 20230901 | 105800 | 2261435100 | 44550 | 44550 | 44550 | 44450 | 1000 |
| 480 | 20230901 | 105700 | 2216955050 | 44550 | 44550 | 44600 | 44550 | 154 |
| 481 | 20230901 | 105600 | 2210094300 | 44550 | 44550 | 44550 | 44550 | 11 |
| 482 | 20230901 | 105500 | 2209604250 | 44500 | 44500 | 44550 | 44500 | 42 |
| 483 | 20230901 | 105400 | 2207734700 | 44500 | 44500 | 44500 | 44500 | 348 |
| 484 | 20230901 | 105300 | 2192248700 | 44500 | 44450 | 44500 | 44450 | 114 |
| 485 | 20230901 | 105200 | 2187176050 | 44450 | 44500 | 44500 | 44450 | 80 |
| 486 | 20230901 | 105100 | 2183616950 | 44550 | 44500 | 44550 | 44500 | 282 |
| 487 | 20230901 | 105000 | 2171067900 | 44550 | 44500 | 44550 | 44500 | 406 |
| 488 | 20230901 | 104900 | 2153000400 | 44500 | 44550 | 44550 | 44500 | 133 |
| 489 | 20230901 | 104800 | 2147081000 | 44550 | 44550 | 44600 | 44500 | 1433 |
| 490 | 20230901 | 104700 | 2083282450 | 44550 | 44500 | 44550 | 44500 | 660 |
| 491 | 20230901 | 104600 | 2053901250 | 44500 | 44550 | 44550 | 44500 | 259 |
| 492 | 20230901 | 104500 | 2042375250 | 44550 | 44550 | 44550 | 44500 | 1799 |
| 493 | 20230901 | 104400 | 1962315150 | 44550 | 44550 | 44550 | 44500 | 1111 |
| 494 | 20230901 | 104300 | 1912840700 | 44550 | 44550 | 44550 | 44550 | 516 |
| 495 | 20230901 | 104200 | 1889852900 | 44550 | 44600 | 44600 | 44550 | 463 |
| 496 | 20230901 | 104100 | 1869219300 | 44600 | 44600 | 44600 | 44600 | 50 |
| 497 | 20230901 | 104000 | 1866989300 | 44600 | 44600 | 44600 | 44550 | 254 |
| 498 | 20230901 | 103900 | 1855661350 | 44600 | 44600 | 44600 | 44600 | 40 |
| 499 | 20230901 | 103800 | 1853877350 | 44550 | 44550 | 44600 | 44500 | 636 |
| 500 | 20230901 | 103700 | 1825542750 | 44550 | 44550 | 44600 | 44550 | 475 |
| 501 | 20230901 | 103600 | 1804381450 | 44600 | 44600 | 44600 | 44600 | 1051 |
| 502 | 20230901 | 103500 | 1757506850 | 44600 | 44750 | 44750 | 44600 | 2544 |
| 503 | 20230901 | 103400 | 1643841400 | 44750 | 44700 | 44750 | 44700 | 317 |
| 504 | 20230901 | 103300 | 1629662700 | 44700 | 44750 | 44750 | 44700 | 3187 |
| 505 | 20230901 | 103200 | 1487068500 | 44800 | 44800 | 44800 | 44800 | 19 |
| 506 | 20230901 | 103100 | 1486217300 | 44800 | 44800 | 44800 | 44800 | 500 |
| 507 | 20230901 | 103000 | 1463817300 | 44800 | 44800 | 44800 | 44800 | 21 |
| 508 | 20230901 | 102900 | 1462876500 | 44850 | 44850 | 44850 | 44800 | 43 |
| 509 | 20230901 | 102800 | 1460949950 | 44800 | 44850 | 44850 | 44800 | 16 |
| 510 | 20230901 | 102700 | 1460233100 | 44800 | 44750 | 44800 | 44750 | 160 |
| 511 | 20230901 | 102600 | 1453066600 | 44750 | 44750 | 44800 | 44750 | 220 |
| 512 | 20230901 | 102500 | 1443213500 | 44800 | 44800 | 44800 | 44750 | 1080 |
| 513 | 20230901 | 102400 | 1394830000 | 44800 | 44800 | 44800 | 44800 | 61 |
| 514 | 20230901 | 102300 | 1392097200 | 44800 | 44850 | 44850 | 44800 | 71 |
| 515 | 20230901 | 102200 | 1388915700 | 44850 | 44850 | 44850 | 44800 | 317 |
| 516 | 20230901 | 102100 | 1374712650 | 44850 | 44850 | 44850 | 44850 | 15 |
| 517 | 20230901 | 102000 | 1374039900 | 44800 | 44800 | 44800 | 44800 | 48 |
| 518 | 20230901 | 101900 | 1371889500 | 44850 | 44900 | 44900 | 44850 | 302 |
| 519 | 20230901 | 101800 | 1358344300 | 44900 | 44900 | 44900 | 44900 | 4 |
| 520 | 20230901 | 101700 | 1358164700 | 44900 | 44850 | 44900 | 44850 | 109 |
| 521 | 20230901 | 101600 | 1353275550 | 44850 | 44900 | 44900 | 44850 | 101 |
| 522 | 20230901 | 101500 | 1348745650 | 44850 | 44850 | 44850 | 44850 | 16 |
| 523 | 20230901 | 101400 | 1348028050 | 44850 | 44850 | 44850 | 44850 | 100 |
| 524 | 20230901 | 101300 | 1343543050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 525 | 20230901 | 101200 | 1343543050 | 44850 | 44850 | 44850 | 44850 | 18 |
| 526 | 20230901 | 101100 | 1342735750 | 44850 | 44850 | 44850 | 44850 | 115 |
| 527 | 20230901 | 101000 | 1337578000 | 44750 | 44750 | 44750 | 44750 | 53 |
| 528 | 20230901 | 100900 | 1335206250 | 44750 | 44800 | 44800 | 44750 | 275 |
| 529 | 20230901 | 100800 | 1322894600 | 44800 | 44850 | 44850 | 44800 | 2493 |
| 530 | 20230901 | 100700 | 1211145500 | 44900 | 44900 | 44900 | 44850 | 209 |
| 531 | 20230901 | 100600 | 1201761450 | 44850 | 44900 | 44900 | 44850 | 148 |
| 532 | 20230901 | 100500 | 1195116300 | 44850 | 44900 | 44900 | 44850 | 103 |
| 533 | 20230901 | 100400 | 1190492350 | 44900 | 44900 | 44900 | 44900 | 383 |
| 534 | 20230901 | 100300 | 1173295650 | 44950 | 44950 | 44950 | 44950 | 70 |
| 535 | 20230901 | 100200 | 1170149150 | 44950 | 44950 | 44950 | 44950 | 566 |
| 536 | 20230901 | 100100 | 1144707450 | 44950 | 44950 | 44950 | 44950 | 31 |
| 537 | 20230901 | 100000 | 1143314000 | 44950 | 45000 | 45000 | 44950 | 21 |
| 538 | 20230901 | 095900 | 1142370000 | 45000 | 45000 | 45000 | 45000 | 383 |
| 539 | 20230901 | 095800 | 1125135000 | 45000 | 45100 | 45100 | 45000 | 1194 |
| 540 | 20230901 | 095700 | 1071309550 | 45150 | 45150 | 45150 | 45150 | 71 |
| 541 | 20230901 | 095600 | 1068103900 | 45150 | 45100 | 45150 | 45100 | 2 |
| 542 | 20230901 | 095500 | 1068013650 | 45100 | 45150 | 45150 | 45100 | 445 |
| 543 | 20230901 | 095400 | 1047931950 | 45150 | 45150 | 45150 | 45150 | 273 |
| 544 | 20230901 | 095300 | 1035606000 | 45150 | 45150 | 45200 | 45100 | 562 |
| 545 | 20230901 | 095200 | 1010235100 | 45200 | 45200 | 45200 | 45200 | 24 |
| 546 | 20230901 | 095100 | 1009150300 | 45200 | 45150 | 45200 | 45150 | 325 |
| 547 | 20230901 | 095000 | 994475400 | 45150 | 45150 | 45150 | 45150 | 0 |
| 548 | 20230901 | 094900 | 994475400 | 45150 | 45150 | 45150 | 45100 | 73 |
| 549 | 20230901 | 094800 | 991179500 | 45100 | 45150 | 45150 | 45100 | 847 |
| 550 | 20230901 | 094700 | 952940050 | 45200 | 45200 | 45200 | 45200 | 30 |
| 551 | 20230901 | 094600 | 951584050 | 45200 | 45200 | 45200 | 45200 | 20 |
| 552 | 20230901 | 094500 | 950680050 | 45200 | 45200 | 45200 | 45200 | 313 |
| 553 | 20230901 | 094400 | 936532450 | 45250 | 45200 | 45250 | 45200 | 46 |
| 554 | 20230901 | 094300 | 934452500 | 45200 | 45150 | 45200 | 45150 | 159 |
| 555 | 20230901 | 094200 | 927271500 | 45150 | 45150 | 45150 | 45150 | 1 |
| 556 | 20230901 | 094100 | 927226350 | 45100 | 45100 | 45150 | 45100 | 444 |
| 557 | 20230901 | 094000 | 907186950 | 45100 | 45150 | 45150 | 45100 | 406 |
| 558 | 20230901 | 093900 | 888864850 | 45200 | 45200 | 45200 | 45150 | 365 |
| 559 | 20230901 | 093800 | 872367400 | 45200 | 45200 | 45250 | 45200 | 60 |
| 560 | 20230901 | 093700 | 869655100 | 45200 | 45250 | 45250 | 45150 | 775 |
| 561 | 20230901 | 093600 | 834624750 | 45300 | 45300 | 45300 | 45250 | 75 |
| 562 | 20230901 | 093500 | 831230850 | 45300 | 45300 | 45300 | 45250 | 101 |
| 563 | 20230901 | 093400 | 826660300 | 45300 | 45250 | 45300 | 45200 | 282 |
| 564 | 20230901 | 093300 | 813899100 | 45300 | 45250 | 45300 | 45250 | 93 |
| 565 | 20230901 | 093200 | 809690700 | 45250 | 45200 | 45250 | 45200 | 154 |
| 566 | 20230901 | 093100 | 802723300 | 45250 | 45300 | 45300 | 45200 | 190 |
| 567 | 20230901 | 093000 | 794126100 | 45300 | 45300 | 45300 | 45300 | 2 |
| 568 | 20230901 | 092900 | 794035500 | 45300 | 45300 | 45300 | 45250 | 18 |
| 569 | 20230901 | 092800 | 793220850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 570 | 20230901 | 092700 | 793220850 | 45300 | 45300 | 45300 | 45300 | 1 |
| 571 | 20230901 | 092600 | 793175550 | 45300 | 45200 | 45300 | 45200 | 14 |
| 572 | 20230901 | 092500 | 792541750 | 45250 | 45200 | 45250 | 45200 | 339 |
| 573 | 20230901 | 092400 | 777213950 | 45200 | 45200 | 45250 | 45200 | 417 |
| 574 | 20230901 | 092300 | 758352150 | 45250 | 45250 | 45250 | 45250 | 369 |
| 575 | 20230901 | 092200 | 741654900 | 45250 | 45250 | 45250 | 45200 | 667 |
| 576 | 20230901 | 092100 | 711478800 | 45300 | 45350 | 45350 | 45250 | 479 |
| 577 | 20230901 | 092000 | 689797100 | 45350 | 45150 | 45350 | 45150 | 200 |
| 578 | 20230901 | 091900 | 680753350 | 45200 | 45200 | 45200 | 45150 | 472 |
| 579 | 20230901 | 091800 | 659419100 | 45200 | 45350 | 45350 | 45200 | 839 |
| 580 | 20230901 | 091700 | 621418500 | 45400 | 45350 | 45400 | 45350 | 185 |
| 581 | 20230901 | 091600 | 613019800 | 45350 | 45300 | 45350 | 45300 | 687 |
| 582 | 20230901 | 091500 | 581872900 | 45300 | 45300 | 45300 | 45300 | 266 |
| 583 | 20230901 | 091400 | 569823100 | 45300 | 45350 | 45350 | 45300 | 492 |
| 584 | 20230901 | 091300 | 547522650 | 45350 | 45350 | 45350 | 45300 | 53 |
| 585 | 20230901 | 091200 | 545119150 | 45350 | 45300 | 45500 | 45300 | 2970 |
| 586 | 20230901 | 091100 | 410255500 | 45300 | 45250 | 45300 | 45250 | 905 |
| 587 | 20230901 | 091000 | 369269500 | 45350 | 45100 | 45350 | 45100 | 982 |
| 588 | 20230901 | 090900 | 324810900 | 45050 | 45200 | 45200 | 45000 | 1145 |
| 589 | 20230901 | 090800 | 273191600 | 45100 | 45200 | 45200 | 45050 | 252 |
| 590 | 20230901 | 090700 | 261809100 | 45200 | 45200 | 45200 | 45200 | 597 |
| 591 | 20230901 | 090600 | 234824700 | 45200 | 45200 | 45200 | 45200 | 562 |
| 592 | 20230901 | 090500 | 209422300 | 45200 | 44950 | 45200 | 44950 | 983 |
| 593 | 20230901 | 090400 | 165200100 | 44950 | 45050 | 45200 | 44950 | 574 |
| 594 | 20230901 | 090300 | 139347600 | 45050 | 45150 | 45150 | 45050 | 181 |
| 595 | 20230901 | 090200 | 131182650 | 45100 | 44900 | 45100 | 44900 | 552 |
| 596 | 20230901 | 090100 | 106347050 | 45000 | 44850 | 45000 | 44800 | 1086 |
| 597 | 20230901 | 090000 | 57690500 | 44800 | 44850 | 45000 | 44800 | 1283 |