34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 3 | 20230901 | 192000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20230901 | 191900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20230901 | 191800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20230901 | 191700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20230901 | 191600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20230901 | 191500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20230901 | 191400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20230901 | 191300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20230901 | 191200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20230901 | 191100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20230901 | 191000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20230901 | 190900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20230901 | 190800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20230901 | 190700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20230901 | 190600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20230901 | 190500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20230901 | 190400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20230901 | 190300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20230901 | 190200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20230901 | 190100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20230901 | 190000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20230901 | 185900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20230901 | 185800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20230901 | 185700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20230901 | 185600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20230901 | 185500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20230901 | 185400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20230901 | 185300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20230901 | 185200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20230901 | 185100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 33 | 20230901 | 185000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20230901 | 184900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20230901 | 184800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20230901 | 184700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20230901 | 184600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20230901 | 184500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20230901 | 184400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20230901 | 184300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20230901 | 184200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20230901 | 184100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20230901 | 184000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20230901 | 183900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20230901 | 183800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20230901 | 183700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20230901 | 183600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20230901 | 183500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20230901 | 183400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20230901 | 183300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20230901 | 183200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20230901 | 183100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20230901 | 183000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20230901 | 182900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20230901 | 182800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20230901 | 182700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20230901 | 182600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20230901 | 182500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20230901 | 182400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20230901 | 182300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20230901 | 182200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20230901 | 182100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 63 | 20230901 | 182000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20230901 | 181900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20230901 | 181800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20230901 | 181700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20230901 | 181600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20230901 | 181500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20230901 | 181400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20230901 | 181300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20230901 | 181200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20230901 | 181100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20230901 | 181000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20230901 | 180900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20230901 | 180800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20230901 | 180700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20230901 | 180600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20230901 | 180500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20230901 | 180400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20230901 | 180300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20230901 | 180200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20230901 | 180100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20230901 | 180000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20230901 | 175900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20230901 | 175800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20230901 | 175700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20230901 | 175600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20230901 | 175500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20230901 | 175400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20230901 | 175300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20230901 | 175200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20230901 | 175100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 93 | 20230901 | 175000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20230901 | 174900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20230901 | 174800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20230901 | 174700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20230901 | 174600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20230901 | 174500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20230901 | 174400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20230901 | 174300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20230901 | 174200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20230901 | 174100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20230901 | 174000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20230901 | 173900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20230901 | 173800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20230901 | 173700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20230901 | 173600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20230901 | 173500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20230901 | 173400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20230901 | 173300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20230901 | 173200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20230901 | 173100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20230901 | 173000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20230901 | 172900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20230901 | 172800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20230901 | 172700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20230901 | 172600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20230901 | 172500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20230901 | 172400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20230901 | 172300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20230901 | 172200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20230901 | 172100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 123 | 20230901 | 172000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20230901 | 171900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20230901 | 171800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20230901 | 171700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20230901 | 171600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20230901 | 171500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20230901 | 171400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20230901 | 171300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20230901 | 171200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20230901 | 171100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20230901 | 171000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20230901 | 170900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20230901 | 170800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20230901 | 170700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20230901 | 170600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20230901 | 170500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20230901 | 170400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20230901 | 170300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20230901 | 170200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20230901 | 170100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20230901 | 170000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20230901 | 165900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20230901 | 165800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20230901 | 165700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20230901 | 165600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20230901 | 165500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20230901 | 165400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20230901 | 165300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20230901 | 165200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20230901 | 165100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 153 | 20230901 | 165000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20230901 | 164900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20230901 | 164800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20230901 | 164700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20230901 | 164600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20230901 | 164500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20230901 | 164400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20230901 | 164300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20230901 | 164200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20230901 | 164100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20230901 | 164000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20230901 | 163900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20230901 | 163800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20230901 | 163700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20230901 | 163600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20230901 | 163500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20230901 | 163400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20230901 | 163300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20230901 | 163200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20230901 | 163100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20230901 | 163000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20230901 | 162900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20230901 | 162800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20230901 | 162700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20230901 | 162600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20230901 | 162500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20230901 | 162400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20230901 | 162300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20230901 | 162200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20230901 | 162100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 183 | 20230901 | 162000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 184 | 20230901 | 161900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20230901 | 161800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20230901 | 161700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20230901 | 161600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 188 | 20230901 | 161500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 189 | 20230901 | 161400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 190 | 20230901 | 161300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 191 | 20230901 | 161200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 192 | 20230901 | 161100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 193 | 20230901 | 161000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 194 | 20230901 | 160900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 195 | 20230901 | 160800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 196 | 20230901 | 160700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 197 | 20230901 | 160600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 198 | 20230901 | 160500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 199 | 20230901 | 160400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 200 | 20230901 | 160300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 201 | 20230901 | 160200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 202 | 20230901 | 160100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 203 | 20230901 | 160000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 204 | 20230901 | 155900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 205 | 20230901 | 155800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 206 | 20230901 | 155700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 207 | 20230901 | 155600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 208 | 20230901 | 155500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 209 | 20230901 | 155400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 210 | 20230901 | 155300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 211 | 20230901 | 155200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 212 | 20230901 | 155100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 213 | 20230901 | 155000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 214 | 20230901 | 154900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 215 | 20230901 | 154800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 216 | 20230901 | 154700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 217 | 20230901 | 154600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 218 | 20230901 | 154500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 219 | 20230901 | 154400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 220 | 20230901 | 154300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 221 | 20230901 | 154200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 222 | 20230901 | 154100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 223 | 20230901 | 154000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 224 | 20230901 | 153900 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 225 | 20230901 | 153800 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 226 | 20230901 | 153700 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 227 | 20230901 | 153600 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 228 | 20230901 | 153500 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 229 | 20230901 | 153400 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 230 | 20230901 | 153300 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 231 | 20230901 | 153200 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 232 | 20230901 | 153100 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 233 | 20230901 | 153000 | 33411839000 | 51300 | 51300 | 51300 | 51300 | 8587 |
| 234 | 20230901 | 152900 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 235 | 20230901 | 152800 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 236 | 20230901 | 152700 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 237 | 20230901 | 152600 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 238 | 20230901 | 152500 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 239 | 20230901 | 152400 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 240 | 20230901 | 152300 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 241 | 20230901 | 152200 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 242 | 20230901 | 152100 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 243 | 20230901 | 152000 | 32971325900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 244 | 20230901 | 151900 | 32971325900 | 51200 | 51200 | 51300 | 51000 | 1462 |
| 245 | 20230901 | 151800 | 32896574700 | 51100 | 51500 | 51500 | 51100 | 2274 |
| 246 | 20230901 | 151700 | 32779955500 | 51600 | 51700 | 51700 | 51400 | 587 |
| 247 | 20230901 | 151600 | 32749683000 | 51500 | 51700 | 51700 | 51500 | 1354 |
| 248 | 20230901 | 151500 | 32679810700 | 51700 | 51700 | 51800 | 51600 | 824 |
| 249 | 20230901 | 151400 | 32637204600 | 51700 | 51700 | 51800 | 51700 | 1543 |
| 250 | 20230901 | 151300 | 32557365100 | 51700 | 51500 | 51800 | 51500 | 839 |
| 251 | 20230901 | 151200 | 32513985200 | 51600 | 51700 | 51700 | 51400 | 1104 |
| 252 | 20230901 | 151100 | 32457135100 | 51700 | 51700 | 51800 | 51400 | 3442 |
| 253 | 20230901 | 151000 | 32279156500 | 51800 | 51300 | 51900 | 51300 | 1610 |
| 254 | 20230901 | 150900 | 32196026000 | 51300 | 51600 | 51600 | 51300 | 1397 |
| 255 | 20230901 | 150800 | 32124202100 | 51600 | 51700 | 51800 | 51400 | 1770 |
| 256 | 20230901 | 150700 | 32032913500 | 51700 | 51900 | 52000 | 51500 | 2107 |
| 257 | 20230901 | 150600 | 31924001300 | 51800 | 51900 | 52000 | 51800 | 626 |
| 258 | 20230901 | 150500 | 31891536200 | 51900 | 52000 | 52000 | 51800 | 1051 |
| 259 | 20230901 | 150400 | 31836930800 | 51700 | 51700 | 52100 | 51600 | 5655 |
| 260 | 20230901 | 150300 | 31543362300 | 51800 | 52000 | 52000 | 51500 | 1542 |
| 261 | 20230901 | 150200 | 31463615000 | 52000 | 51900 | 52100 | 51800 | 875 |
| 262 | 20230901 | 150100 | 31418162100 | 52000 | 52000 | 52200 | 51900 | 1720 |
| 263 | 20230901 | 150000 | 31328601200 | 52000 | 51800 | 52000 | 51800 | 1286 |
| 264 | 20230901 | 145900 | 31261865300 | 52000 | 51800 | 52000 | 51800 | 981 |
| 265 | 20230901 | 145800 | 31210965900 | 51800 | 51700 | 51900 | 51600 | 988 |
| 266 | 20230901 | 145700 | 31159831900 | 51600 | 51400 | 51800 | 51400 | 1163 |
| 267 | 20230901 | 145600 | 31099859200 | 51500 | 51800 | 51900 | 51400 | 2759 |
| 268 | 20230901 | 145500 | 30957389700 | 52000 | 52200 | 52300 | 51900 | 3446 |
| 269 | 20230901 | 145400 | 30777782400 | 52200 | 52000 | 52200 | 52000 | 4015 |
| 270 | 20230901 | 145300 | 30568580500 | 52100 | 52200 | 52300 | 52000 | 3331 |
| 271 | 20230901 | 145200 | 30394914400 | 52200 | 52400 | 52500 | 52200 | 9104 |
| 272 | 20230901 | 145100 | 29918075900 | 52300 | 51600 | 52400 | 51600 | 14722 |
| 273 | 20230901 | 145000 | 29152606800 | 51600 | 51700 | 51800 | 51600 | 2193 |
| 274 | 20230901 | 144900 | 29039237500 | 51500 | 51600 | 51700 | 51500 | 1350 |
| 275 | 20230901 | 144800 | 28969502100 | 51500 | 51600 | 51700 | 51500 | 1403 |
| 276 | 20230901 | 144700 | 28897091600 | 51500 | 51700 | 51700 | 51500 | 734 |
| 277 | 20230901 | 144600 | 28859234800 | 51600 | 51600 | 51700 | 51500 | 938 |
| 278 | 20230901 | 144500 | 28810842500 | 51600 | 51500 | 51600 | 51400 | 477 |
| 279 | 20230901 | 144400 | 28786273500 | 51400 | 51200 | 51600 | 51200 | 1698 |
| 280 | 20230901 | 144300 | 28699125200 | 51300 | 51400 | 51500 | 51300 | 630 |
| 281 | 20230901 | 144200 | 28666760900 | 51400 | 51600 | 51600 | 51300 | 1068 |
| 282 | 20230901 | 144100 | 28611849600 | 51500 | 51400 | 51500 | 51300 | 1761 |
| 283 | 20230901 | 144000 | 28521258700 | 51500 | 51700 | 51800 | 51500 | 2605 |
| 284 | 20230901 | 143900 | 28386657100 | 51700 | 51700 | 51800 | 51700 | 1266 |
| 285 | 20230901 | 143800 | 28321170400 | 51700 | 51700 | 51800 | 51600 | 923 |
| 286 | 20230901 | 143700 | 28273399200 | 51700 | 51700 | 51800 | 51600 | 832 |
| 287 | 20230901 | 143600 | 28230382600 | 51700 | 51700 | 51700 | 51600 | 1384 |
| 288 | 20230901 | 143500 | 28158896300 | 51700 | 51800 | 51800 | 51700 | 1248 |
| 289 | 20230901 | 143400 | 28094256000 | 51800 | 51600 | 51800 | 51600 | 1597 |
| 290 | 20230901 | 143300 | 28011670400 | 51600 | 51500 | 51700 | 51500 | 1259 |
| 291 | 20230901 | 143200 | 27946725000 | 51500 | 51500 | 51600 | 51400 | 660 |
| 292 | 20230901 | 143100 | 27912735500 | 51500 | 51500 | 51500 | 51400 | 701 |
| 293 | 20230901 | 143000 | 27876638400 | 51500 | 51600 | 51600 | 51500 | 827 |
| 294 | 20230901 | 142900 | 27834009300 | 51600 | 51700 | 51800 | 51600 | 1454 |
| 295 | 20230901 | 142800 | 27758857300 | 51600 | 51300 | 51700 | 51300 | 2944 |
| 296 | 20230901 | 142700 | 27607246500 | 51400 | 51700 | 51800 | 51300 | 2740 |
| 297 | 20230901 | 142600 | 27465863500 | 51700 | 51700 | 51800 | 51700 | 1234 |
| 298 | 20230901 | 142500 | 27402026600 | 51600 | 51600 | 51700 | 51600 | 636 |
| 299 | 20230901 | 142400 | 27369188600 | 51600 | 51500 | 51700 | 51500 | 1264 |
| 300 | 20230901 | 142300 | 27303967500 | 51500 | 51400 | 51600 | 51300 | 802 |
| 301 | 20230901 | 142200 | 27262717500 | 51400 | 51800 | 51800 | 51300 | 5793 |
| 302 | 20230901 | 142100 | 26963889700 | 51800 | 51700 | 51800 | 51600 | 1870 |
| 303 | 20230901 | 142000 | 26867190600 | 51800 | 51400 | 51800 | 51400 | 3923 |
| 304 | 20230901 | 141900 | 26664907600 | 51500 | 51200 | 51500 | 51000 | 2428 |
| 305 | 20230901 | 141800 | 26540401400 | 51100 | 51100 | 51200 | 51100 | 1442 |
| 306 | 20230901 | 141700 | 26466673300 | 51100 | 51200 | 51200 | 51100 | 1197 |
| 307 | 20230901 | 141600 | 26405489200 | 51200 | 51400 | 51500 | 51200 | 3466 |
| 308 | 20230901 | 141500 | 26227363800 | 51500 | 51800 | 51800 | 51400 | 5607 |
| 309 | 20230901 | 141400 | 25937956900 | 51800 | 51800 | 51900 | 51700 | 3319 |
| 310 | 20230901 | 141300 | 25766015300 | 51800 | 51700 | 51800 | 51600 | 3243 |
| 311 | 20230901 | 141200 | 25598238800 | 51700 | 51400 | 51800 | 51300 | 7348 |
| 312 | 20230901 | 141100 | 25219321800 | 51300 | 51300 | 51400 | 51200 | 832 |
| 313 | 20230901 | 141000 | 25176661300 | 51300 | 51400 | 51500 | 51300 | 2562 |
| 314 | 20230901 | 140900 | 25045115000 | 51500 | 51400 | 51500 | 51300 | 1556 |
| 315 | 20230901 | 140800 | 24965132100 | 51400 | 51700 | 51800 | 51300 | 6106 |
| 316 | 20230901 | 140700 | 24649938700 | 51700 | 51600 | 51700 | 51400 | 5054 |
| 317 | 20230901 | 140600 | 24389275900 | 51500 | 51300 | 51600 | 51300 | 3948 |
| 318 | 20230901 | 140500 | 24185995200 | 51400 | 50900 | 51500 | 50900 | 7440 |
| 319 | 20230901 | 140400 | 23804415500 | 50900 | 50900 | 51000 | 50900 | 893 |
| 320 | 20230901 | 140300 | 23758953600 | 50900 | 51000 | 51100 | 50800 | 1907 |
| 321 | 20230901 | 140200 | 23661719900 | 51000 | 50500 | 51000 | 50500 | 1443 |
| 322 | 20230901 | 140100 | 23588439200 | 50600 | 50500 | 50600 | 50500 | 199 |
| 323 | 20230901 | 140000 | 23578379200 | 50500 | 50500 | 50600 | 50400 | 44 |
| 324 | 20230901 | 135900 | 23576158000 | 50500 | 50400 | 50500 | 50400 | 1848 |
| 325 | 20230901 | 135800 | 23482876100 | 50400 | 50200 | 50400 | 50100 | 376 |
| 326 | 20230901 | 135700 | 23463990900 | 50100 | 50100 | 50100 | 50000 | 269 |
| 327 | 20230901 | 135600 | 23450517900 | 50000 | 50100 | 50100 | 50000 | 385 |
| 328 | 20230901 | 135500 | 23431266400 | 50100 | 50200 | 50200 | 50000 | 543 |
| 329 | 20230901 | 135400 | 23404075800 | 50100 | 50300 | 50400 | 50100 | 1539 |
| 330 | 20230901 | 135300 | 23326800200 | 50400 | 50100 | 50400 | 50000 | 999 |
| 331 | 20230901 | 135200 | 23276653100 | 50000 | 50100 | 50200 | 50000 | 3497 |
| 332 | 20230901 | 135100 | 23101640100 | 50100 | 50200 | 50200 | 50100 | 711 |
| 333 | 20230901 | 135000 | 23065973500 | 50200 | 50200 | 50300 | 50200 | 439 |
| 334 | 20230901 | 134900 | 23043935400 | 50200 | 50200 | 50300 | 50200 | 319 |
| 335 | 20230901 | 134800 | 23027909300 | 50300 | 50300 | 50400 | 50200 | 1579 |
| 336 | 20230901 | 134700 | 22948554600 | 50300 | 50400 | 50500 | 50300 | 552 |
| 337 | 20230901 | 134600 | 22920740400 | 50400 | 50400 | 50500 | 50400 | 530 |
| 338 | 20230901 | 134500 | 22894027100 | 50400 | 50600 | 50600 | 50400 | 1183 |
| 339 | 20230901 | 134400 | 22834290900 | 50600 | 50600 | 50700 | 50600 | 1159 |
| 340 | 20230901 | 134300 | 22775644400 | 50600 | 50700 | 50700 | 50600 | 263 |
| 341 | 20230901 | 134200 | 22762313100 | 50700 | 50600 | 50700 | 50600 | 137 |
| 342 | 20230901 | 134100 | 22755380700 | 50700 | 50600 | 50700 | 50600 | 510 |
| 343 | 20230901 | 134000 | 22729555600 | 50700 | 50700 | 50700 | 50600 | 191 |
| 344 | 20230901 | 133900 | 22719872100 | 50700 | 50700 | 50800 | 50700 | 628 |
| 345 | 20230901 | 133800 | 22688017700 | 50600 | 50600 | 50600 | 50500 | 277 |
| 346 | 20230901 | 133700 | 22674003500 | 50600 | 50600 | 50700 | 50500 | 902 |
| 347 | 20230901 | 133600 | 22628370700 | 50600 | 50700 | 50700 | 50600 | 191 |
| 348 | 20230901 | 133500 | 22618698100 | 50600 | 50600 | 50700 | 50600 | 1074 |
| 349 | 20230901 | 133400 | 22564352700 | 50600 | 50600 | 50700 | 50600 | 253 |
| 350 | 20230901 | 133300 | 22551550600 | 50700 | 50600 | 50700 | 50500 | 182 |
| 351 | 20230901 | 133200 | 22542347700 | 50600 | 50700 | 50700 | 50500 | 2589 |
| 352 | 20230901 | 133100 | 22411330500 | 50600 | 50700 | 50700 | 50600 | 414 |
| 353 | 20230901 | 133000 | 22390345900 | 50600 | 50700 | 50800 | 50600 | 772 |
| 354 | 20230901 | 132900 | 22351230300 | 50700 | 50800 | 50900 | 50700 | 657 |
| 355 | 20230901 | 132800 | 22317856700 | 50800 | 50800 | 50800 | 50600 | 1534 |
| 356 | 20230901 | 132700 | 22240053500 | 50800 | 51100 | 51100 | 50800 | 3439 |
| 357 | 20230901 | 132600 | 22064825700 | 51100 | 51400 | 51400 | 51000 | 1496 |
| 358 | 20230901 | 132500 | 21988245200 | 51400 | 51300 | 51500 | 51200 | 2019 |
| 359 | 20230901 | 132400 | 21884563000 | 51200 | 51500 | 51500 | 51200 | 2463 |
| 360 | 20230901 | 132300 | 21758161500 | 51500 | 51400 | 51500 | 51300 | 1959 |
| 361 | 20230901 | 132200 | 21657343200 | 51500 | 51300 | 51500 | 51300 | 3931 |
| 362 | 20230901 | 132100 | 21455133200 | 51400 | 51400 | 51500 | 51300 | 2061 |
| 363 | 20230901 | 132000 | 21349172700 | 51400 | 51400 | 51500 | 51300 | 1967 |
| 364 | 20230901 | 131900 | 21248131500 | 51400 | 51400 | 51400 | 51300 | 2060 |
| 365 | 20230901 | 131800 | 21142280600 | 51400 | 51300 | 51400 | 51200 | 1986 |
| 366 | 20230901 | 131700 | 21040316200 | 51300 | 51300 | 51400 | 51300 | 1750 |
| 367 | 20230901 | 131600 | 20950457400 | 51200 | 51300 | 51300 | 51200 | 1535 |
| 368 | 20230901 | 131500 | 20871747800 | 51300 | 51400 | 51500 | 51200 | 4605 |
| 369 | 20230901 | 131400 | 20634988900 | 51400 | 51200 | 51500 | 51100 | 6751 |
| 370 | 20230901 | 131300 | 20288300400 | 51200 | 50900 | 51200 | 50900 | 7373 |
| 371 | 20230901 | 131200 | 19911572700 | 50900 | 50800 | 50900 | 50700 | 2604 |
| 372 | 20230901 | 131100 | 19779205900 | 50800 | 50800 | 50900 | 50700 | 1579 |
| 373 | 20230901 | 131000 | 19699050800 | 50800 | 50400 | 51000 | 50400 | 3345 |
| 374 | 20230901 | 130900 | 19529232100 | 50300 | 50400 | 50400 | 50300 | 273 |
| 375 | 20230901 | 130800 | 19515473900 | 50400 | 50400 | 50500 | 50400 | 675 |
| 376 | 20230901 | 130700 | 19481444800 | 50400 | 50500 | 50600 | 50400 | 386 |
| 377 | 20230901 | 130600 | 19461970800 | 50600 | 50600 | 50700 | 50500 | 621 |
| 378 | 20230901 | 130500 | 19430563100 | 50600 | 50600 | 50700 | 50600 | 1570 |
| 379 | 20230901 | 130400 | 19351038000 | 50600 | 50500 | 50600 | 50500 | 482 |
| 380 | 20230901 | 130300 | 19326667200 | 50500 | 50500 | 50500 | 50500 | 949 |
| 381 | 20230901 | 130200 | 19278742700 | 50500 | 50500 | 50600 | 50400 | 1315 |
| 382 | 20230901 | 130100 | 19212312700 | 50600 | 50600 | 50700 | 50500 | 619 |
| 383 | 20230901 | 130000 | 19180991200 | 50600 | 50400 | 50700 | 50400 | 1865 |
| 384 | 20230901 | 125900 | 19086696900 | 50400 | 50300 | 50500 | 50200 | 1671 |
| 385 | 20230901 | 125800 | 19002516900 | 50300 | 50300 | 50500 | 50300 | 1428 |
| 386 | 20230901 | 125700 | 18930568200 | 50400 | 50400 | 50500 | 50300 | 1538 |
| 387 | 20230901 | 125600 | 18853038900 | 50400 | 50200 | 50400 | 50100 | 1330 |
| 388 | 20230901 | 125500 | 18786214100 | 50200 | 50100 | 50300 | 50100 | 1805 |
| 389 | 20230901 | 125400 | 18695607600 | 50100 | 49950 | 50200 | 49950 | 1333 |
| 390 | 20230901 | 125300 | 18628828700 | 49950 | 49850 | 49950 | 49850 | 689 |
| 391 | 20230901 | 125200 | 18594419450 | 49850 | 49700 | 49900 | 49700 | 402 |
| 392 | 20230901 | 125100 | 18574414050 | 49700 | 49650 | 49700 | 49650 | 262 |
| 393 | 20230901 | 125000 | 18561393100 | 49650 | 49650 | 49700 | 49650 | 115 |
| 394 | 20230901 | 124900 | 18555679000 | 49700 | 49650 | 49700 | 49650 | 124 |
| 395 | 20230901 | 124800 | 18549518550 | 49650 | 49650 | 49700 | 49600 | 245 |
| 396 | 20230901 | 124700 | 18537356900 | 49650 | 49650 | 49650 | 49550 | 733 |
| 397 | 20230901 | 124600 | 18501000100 | 49650 | 49700 | 49700 | 49650 | 677 |
| 398 | 20230901 | 124500 | 18467360850 | 49750 | 49750 | 49750 | 49750 | 11 |
| 399 | 20230901 | 124400 | 18466813600 | 49800 | 49750 | 49800 | 49700 | 296 |
| 400 | 20230901 | 124300 | 18452093950 | 49750 | 49750 | 49750 | 49750 | 91 |
| 401 | 20230901 | 124200 | 18447566700 | 49750 | 49650 | 49750 | 49650 | 249 |
| 402 | 20230901 | 124100 | 18435195850 | 49650 | 49700 | 49700 | 49650 | 65 |
| 403 | 20230901 | 124000 | 18431967650 | 49700 | 49700 | 49700 | 49650 | 189 |
| 404 | 20230901 | 123900 | 18422577150 | 49700 | 49750 | 49750 | 49700 | 195 |
| 405 | 20230901 | 123800 | 18412885500 | 49700 | 49950 | 49950 | 49700 | 777 |
| 406 | 20230901 | 123700 | 18374164750 | 49900 | 49850 | 49900 | 49800 | 1150 |
| 407 | 20230901 | 123600 | 18316820450 | 49850 | 49800 | 49850 | 49750 | 346 |
| 408 | 20230901 | 123500 | 18299580200 | 49750 | 49750 | 49750 | 49700 | 116 |
| 409 | 20230901 | 123400 | 18293811350 | 49700 | 49800 | 49850 | 49700 | 222 |
| 410 | 20230901 | 123300 | 18282761350 | 49800 | 49700 | 49800 | 49700 | 216 |
| 411 | 20230901 | 123200 | 18272018900 | 49650 | 49850 | 49850 | 49650 | 534 |
| 412 | 20230901 | 123100 | 18245444900 | 49800 | 49650 | 49850 | 49650 | 533 |
| 413 | 20230901 | 123000 | 18218932800 | 49550 | 49450 | 49650 | 49450 | 333 |
| 414 | 20230901 | 122900 | 18202443750 | 49500 | 49450 | 49500 | 49400 | 358 |
| 415 | 20230901 | 122800 | 18184741750 | 49450 | 49600 | 49600 | 49450 | 49 |
| 416 | 20230901 | 122700 | 18182317000 | 49600 | 49400 | 49600 | 49400 | 1142 |
| 417 | 20230901 | 122600 | 18125795400 | 49350 | 49400 | 49400 | 49350 | 397 |
| 418 | 20230901 | 122500 | 18106189450 | 49400 | 49400 | 49450 | 49350 | 287 |
| 419 | 20230901 | 122400 | 18092007750 | 49400 | 49350 | 49400 | 49300 | 88 |
| 420 | 20230901 | 122300 | 18087664800 | 49350 | 49400 | 49400 | 49300 | 241 |
| 421 | 20230901 | 122200 | 18075772150 | 49450 | 49400 | 49450 | 49400 | 214 |
| 422 | 20230901 | 122100 | 18065200050 | 49400 | 49400 | 49500 | 49350 | 276 |
| 423 | 20230901 | 122000 | 18051552100 | 49450 | 49550 | 49600 | 49450 | 524 |
| 424 | 20230901 | 121900 | 18025610150 | 49550 | 49550 | 49600 | 49550 | 459 |
| 425 | 20230901 | 121800 | 18002859300 | 49550 | 49550 | 49550 | 49500 | 77 |
| 426 | 20230901 | 121700 | 17999047250 | 49550 | 49500 | 49550 | 49500 | 40 |
| 427 | 20230901 | 121600 | 17997067000 | 49500 | 49550 | 49550 | 49500 | 99 |
| 428 | 20230901 | 121500 | 17992162150 | 49550 | 49350 | 49600 | 49300 | 747 |
| 429 | 20230901 | 121400 | 17955233000 | 49300 | 49400 | 49400 | 49300 | 549 |
| 430 | 20230901 | 121300 | 17928132400 | 49400 | 49450 | 49500 | 49400 | 1101 |
| 431 | 20230901 | 121200 | 17873688550 | 49450 | 49550 | 49550 | 49450 | 421 |
| 432 | 20230901 | 121100 | 17852852500 | 49600 | 49550 | 49650 | 49500 | 824 |
| 433 | 20230901 | 121000 | 17812050400 | 49550 | 49500 | 49550 | 49500 | 162 |
| 434 | 20230901 | 120900 | 17804031050 | 49550 | 49550 | 49550 | 49450 | 283 |
| 435 | 20230901 | 120800 | 17790035950 | 49550 | 49500 | 49600 | 49450 | 399 |
| 436 | 20230901 | 120700 | 17770285500 | 49500 | 49500 | 49550 | 49500 | 90 |
| 437 | 20230901 | 120600 | 17765828950 | 49500 | 49650 | 49700 | 49500 | 470 |
| 438 | 20230901 | 120500 | 17742505900 | 49600 | 49550 | 49600 | 49350 | 1320 |
| 439 | 20230901 | 120400 | 17677178200 | 49600 | 49600 | 49700 | 49600 | 184 |
| 440 | 20230901 | 120300 | 17668045250 | 49650 | 49700 | 49700 | 49600 | 317 |
| 441 | 20230901 | 120200 | 17652311900 | 49650 | 49600 | 49650 | 49600 | 308 |
| 442 | 20230901 | 120100 | 17637020500 | 49650 | 49600 | 49650 | 49600 | 271 |
| 443 | 20230901 | 120000 | 17623573800 | 49600 | 49600 | 49650 | 49600 | 200 |
| 444 | 20230901 | 115900 | 17613647300 | 49600 | 49550 | 49600 | 49450 | 2131 |
| 445 | 20230901 | 115800 | 17508182650 | 49600 | 49750 | 49750 | 49600 | 1974 |
| 446 | 20230901 | 115700 | 17410233700 | 49800 | 49650 | 49800 | 49650 | 536 |
| 447 | 20230901 | 115600 | 17383585500 | 49650 | 49700 | 49800 | 49600 | 1962 |
| 448 | 20230901 | 115500 | 17286106800 | 49700 | 49800 | 49850 | 49700 | 1677 |
| 449 | 20230901 | 115400 | 17202663350 | 49850 | 49800 | 49850 | 49750 | 1462 |
| 450 | 20230901 | 115300 | 17129871350 | 49800 | 49850 | 49900 | 49800 | 276 |
| 451 | 20230901 | 115200 | 17116114400 | 49900 | 49900 | 49950 | 49850 | 295 |
| 452 | 20230901 | 115100 | 17101395750 | 49950 | 49950 | 50000 | 49900 | 188 |
| 453 | 20230901 | 115000 | 17092003700 | 49950 | 50100 | 50200 | 49950 | 245 |
| 454 | 20230901 | 114900 | 17079734150 | 50200 | 49800 | 50200 | 49800 | 1579 |
| 455 | 20230901 | 114800 | 17000741200 | 49800 | 49900 | 49950 | 49800 | 3217 |
| 456 | 20230901 | 114700 | 16840389400 | 49900 | 49950 | 49950 | 49900 | 725 |
| 457 | 20230901 | 114600 | 16804196150 | 49950 | 49950 | 50000 | 49950 | 180 |
| 458 | 20230901 | 114500 | 16795204050 | 49950 | 50000 | 50000 | 49950 | 556 |
| 459 | 20230901 | 114400 | 16767421200 | 49950 | 49950 | 49950 | 49950 | 532 |
| 460 | 20230901 | 114300 | 16740847800 | 49950 | 50000 | 50000 | 49950 | 416 |
| 461 | 20230901 | 114200 | 16720067800 | 50000 | 50000 | 50100 | 50000 | 384 |
| 462 | 20230901 | 114100 | 16700865700 | 50000 | 50200 | 50200 | 50000 | 161 |
| 463 | 20230901 | 114000 | 16692808200 | 50100 | 50000 | 50100 | 50000 | 730 |
| 464 | 20230901 | 113900 | 16656263300 | 50000 | 49900 | 50000 | 49900 | 835 |
| 465 | 20230901 | 113800 | 16614575600 | 49950 | 49900 | 49950 | 49900 | 789 |
| 466 | 20230901 | 113700 | 16575191250 | 49900 | 50000 | 50000 | 49900 | 2393 |
| 467 | 20230901 | 113600 | 16455623600 | 50000 | 50100 | 50100 | 50000 | 421 |
| 468 | 20230901 | 113500 | 16434567500 | 50000 | 50100 | 50200 | 50000 | 476 |
| 469 | 20230901 | 113400 | 16410725800 | 50000 | 50200 | 50200 | 50000 | 692 |
| 470 | 20230901 | 113300 | 16376081000 | 50200 | 50200 | 50200 | 50100 | 464 |
| 471 | 20230901 | 113200 | 16352818600 | 50200 | 50300 | 50400 | 50200 | 1481 |
| 472 | 20230901 | 113100 | 16278390400 | 50400 | 50600 | 50600 | 50300 | 421 |
| 473 | 20230901 | 113000 | 16257140200 | 50600 | 50400 | 50600 | 50300 | 910 |
| 474 | 20230901 | 112900 | 16211204900 | 50400 | 50300 | 50400 | 50200 | 568 |
| 475 | 20230901 | 112800 | 16182600600 | 50300 | 50200 | 50300 | 50100 | 650 |
| 476 | 20230901 | 112700 | 16149955000 | 50100 | 50000 | 50200 | 50000 | 576 |
| 477 | 20230901 | 112600 | 16121076100 | 50000 | 50100 | 50200 | 49950 | 4160 |
| 478 | 20230901 | 112500 | 15912946100 | 50100 | 50200 | 50300 | 50100 | 1185 |
| 479 | 20230901 | 112400 | 15853473900 | 50200 | 50400 | 50400 | 50200 | 1953 |
| 480 | 20230901 | 112300 | 15755153800 | 50400 | 50500 | 50600 | 50400 | 1026 |
| 481 | 20230901 | 112200 | 15703355500 | 50500 | 50500 | 50700 | 50500 | 1837 |
| 482 | 20230901 | 112100 | 15610538500 | 50500 | 50600 | 50600 | 50500 | 1156 |
| 483 | 20230901 | 112000 | 15552084400 | 50600 | 50800 | 50800 | 50600 | 1316 |
| 484 | 20230901 | 111900 | 15485379300 | 50800 | 51100 | 51100 | 50800 | 1268 |
| 485 | 20230901 | 111800 | 15420887200 | 51000 | 51100 | 51100 | 51000 | 557 |
| 486 | 20230901 | 111700 | 15392437500 | 51000 | 51200 | 51300 | 50900 | 2088 |
| 487 | 20230901 | 111600 | 15285810400 | 51200 | 51100 | 51300 | 51100 | 2034 |
| 488 | 20230901 | 111500 | 15181670200 | 51200 | 50800 | 51400 | 50800 | 6036 |
| 489 | 20230901 | 111400 | 14873444600 | 50900 | 50700 | 50900 | 50700 | 1284 |
| 490 | 20230901 | 111300 | 14808263400 | 50700 | 50700 | 50800 | 50600 | 846 |
| 491 | 20230901 | 111200 | 14765319900 | 50700 | 50600 | 50700 | 50600 | 696 |
| 492 | 20230901 | 111100 | 14730037300 | 50600 | 50800 | 50900 | 50600 | 1258 |
| 493 | 20230901 | 111000 | 14666205900 | 50800 | 50600 | 50900 | 50600 | 1119 |
| 494 | 20230901 | 110900 | 14609398900 | 50700 | 50700 | 50900 | 50600 | 2458 |
| 495 | 20230901 | 110800 | 14484689500 | 50800 | 50800 | 50800 | 50600 | 584 |
| 496 | 20230901 | 110700 | 14455069900 | 50800 | 50800 | 50900 | 50700 | 1495 |
| 497 | 20230901 | 110600 | 14379208800 | 50800 | 50700 | 50900 | 50700 | 407 |
| 498 | 20230901 | 110500 | 14358519700 | 50700 | 50700 | 50900 | 50700 | 1061 |
| 499 | 20230901 | 110400 | 14304637100 | 50700 | 50800 | 50800 | 50700 | 508 |
| 500 | 20230901 | 110300 | 14278878300 | 50700 | 50700 | 50800 | 50600 | 1214 |
| 501 | 20230901 | 110200 | 14217325000 | 50700 | 50800 | 50800 | 50600 | 380 |
| 502 | 20230901 | 110100 | 14198054200 | 50700 | 50500 | 50800 | 50400 | 1430 |
| 503 | 20230901 | 110000 | 14125614700 | 50400 | 50600 | 50600 | 50400 | 1076 |
| 504 | 20230901 | 105900 | 14071289700 | 50500 | 50700 | 50700 | 50500 | 857 |
| 505 | 20230901 | 105800 | 14027925400 | 50700 | 50400 | 50700 | 50300 | 2278 |
| 506 | 20230901 | 105700 | 13913049600 | 50400 | 50700 | 50700 | 50400 | 2165 |
| 507 | 20230901 | 105600 | 13803711000 | 50700 | 50700 | 50800 | 50500 | 3114 |
| 508 | 20230901 | 105500 | 13645932900 | 50700 | 50800 | 50800 | 50300 | 4144 |
| 509 | 20230901 | 105400 | 13436547400 | 50700 | 51500 | 51500 | 50700 | 10709 |
| 510 | 20230901 | 105300 | 12888560400 | 51500 | 51100 | 51600 | 51100 | 8741 |
| 511 | 20230901 | 105200 | 12438999800 | 51200 | 50800 | 51500 | 50800 | 10779 |
| 512 | 20230901 | 105100 | 11886453800 | 50900 | 50900 | 51100 | 50800 | 5745 |
| 513 | 20230901 | 105000 | 11593946700 | 50900 | 51100 | 51500 | 50900 | 9404 |
| 514 | 20230901 | 104900 | 11112461800 | 51100 | 50500 | 51200 | 50500 | 6355 |
| 515 | 20230901 | 104800 | 10788614800 | 50500 | 50700 | 50800 | 50300 | 4314 |
| 516 | 20230901 | 104700 | 10571016000 | 50600 | 50500 | 51200 | 50300 | 13868 |
| 517 | 20230901 | 104600 | 9865558200 | 50500 | 49950 | 50700 | 49950 | 12684 |
| 518 | 20230901 | 104500 | 9226755800 | 50000 | 49750 | 50200 | 49700 | 15352 |
| 519 | 20230901 | 104400 | 8459898900 | 49700 | 49550 | 49800 | 49500 | 5050 |
| 520 | 20230901 | 104300 | 8208731850 | 49550 | 49500 | 49650 | 49400 | 2176 |
| 521 | 20230901 | 104200 | 8101023650 | 49500 | 49450 | 49600 | 49400 | 1094 |
| 522 | 20230901 | 104100 | 8046857850 | 49400 | 49400 | 49600 | 49350 | 5508 |
| 523 | 20230901 | 104000 | 7774320100 | 49400 | 49350 | 49400 | 49250 | 1039 |
| 524 | 20230901 | 103900 | 7723032750 | 49350 | 49100 | 49400 | 49100 | 2224 |
| 525 | 20230901 | 103800 | 7613397700 | 49100 | 49150 | 49200 | 49100 | 975 |
| 526 | 20230901 | 103700 | 7565505300 | 49150 | 49250 | 49350 | 49100 | 2153 |
| 527 | 20230901 | 103600 | 7459510300 | 49250 | 49250 | 49450 | 49200 | 7094 |
| 528 | 20230901 | 103500 | 7109658350 | 49300 | 49200 | 49300 | 49150 | 2054 |
| 529 | 20230901 | 103400 | 7008563050 | 49200 | 49150 | 49200 | 49100 | 683 |
| 530 | 20230901 | 103300 | 6974987150 | 49150 | 48850 | 49150 | 48850 | 9614 |
| 531 | 20230901 | 103200 | 6503972650 | 48850 | 48800 | 48900 | 48800 | 950 |
| 532 | 20230901 | 103100 | 6457571850 | 48800 | 48550 | 48800 | 48550 | 2288 |
| 533 | 20230901 | 103000 | 6346141200 | 48500 | 48550 | 48550 | 48500 | 265 |
| 534 | 20230901 | 102900 | 6333279700 | 48550 | 48500 | 48600 | 48500 | 583 |
| 535 | 20230901 | 102800 | 6304971050 | 48450 | 48500 | 48550 | 48450 | 482 |
| 536 | 20230901 | 102700 | 6281594750 | 48500 | 48650 | 48650 | 48500 | 501 |
| 537 | 20230901 | 102600 | 6257247750 | 48650 | 48750 | 48750 | 48650 | 460 |
| 538 | 20230901 | 102500 | 6234860500 | 48700 | 48750 | 48750 | 48650 | 1209 |
| 539 | 20230901 | 102400 | 6175991150 | 48750 | 48700 | 48750 | 48700 | 739 |
| 540 | 20230901 | 102300 | 6139975050 | 48750 | 48600 | 48750 | 48550 | 1070 |
| 541 | 20230901 | 102200 | 6087903700 | 48600 | 48650 | 48650 | 48600 | 423 |
| 542 | 20230901 | 102100 | 6067344050 | 48650 | 48600 | 48650 | 48450 | 2634 |
| 543 | 20230901 | 102000 | 5939414700 | 48600 | 48500 | 48600 | 48500 | 377 |
| 544 | 20230901 | 101900 | 5921104100 | 48500 | 48450 | 48500 | 48450 | 568 |
| 545 | 20230901 | 101800 | 5893577850 | 48450 | 48550 | 48600 | 48450 | 336 |
| 546 | 20230901 | 101700 | 5877283750 | 48550 | 48500 | 48650 | 48450 | 731 |
| 547 | 20230901 | 101600 | 5841823850 | 48550 | 48500 | 48550 | 48450 | 65 |
| 548 | 20230901 | 101500 | 5838671300 | 48450 | 48600 | 48650 | 48450 | 528 |
| 549 | 20230901 | 101400 | 5813022500 | 48600 | 48600 | 48650 | 48550 | 650 |
| 550 | 20230901 | 101300 | 5781439050 | 48600 | 48550 | 48650 | 48550 | 316 |
| 551 | 20230901 | 101200 | 5766082050 | 48550 | 48700 | 48700 | 48550 | 144 |
| 552 | 20230901 | 101100 | 5759080050 | 48700 | 48550 | 48750 | 48450 | 1761 |
| 553 | 20230901 | 101000 | 5673398650 | 48550 | 48500 | 48550 | 48400 | 535 |
| 554 | 20230901 | 100900 | 5647470350 | 48500 | 48300 | 48550 | 48300 | 681 |
| 555 | 20230901 | 100800 | 5614492850 | 48250 | 48200 | 48250 | 48200 | 913 |
| 556 | 20230901 | 100700 | 5570465750 | 48300 | 48350 | 48550 | 48200 | 3377 |
| 557 | 20230901 | 100600 | 5407272550 | 48350 | 48400 | 48450 | 48350 | 822 |
| 558 | 20230901 | 100500 | 5367488150 | 48450 | 48400 | 48600 | 48350 | 1262 |
| 559 | 20230901 | 100400 | 5306383000 | 48400 | 48500 | 48550 | 48400 | 1079 |
| 560 | 20230901 | 100300 | 5254098450 | 48550 | 48900 | 48900 | 48500 | 6399 |
| 561 | 20230901 | 100200 | 4942499050 | 48850 | 48950 | 48950 | 48800 | 1457 |
| 562 | 20230901 | 100100 | 4871266750 | 49000 | 48800 | 49000 | 48800 | 2565 |
| 563 | 20230901 | 100000 | 4745700900 | 48800 | 48750 | 48800 | 48700 | 368 |
| 564 | 20230901 | 095900 | 4727760100 | 48750 | 48950 | 48950 | 48650 | 3734 |
| 565 | 20230901 | 095800 | 4545510050 | 49000 | 48800 | 49000 | 48800 | 4809 |
| 566 | 20230901 | 095700 | 4310317100 | 48800 | 48700 | 48800 | 48650 | 1478 |
| 567 | 20230901 | 095600 | 4238283950 | 48700 | 48600 | 48750 | 48550 | 1104 |
| 568 | 20230901 | 095500 | 4184556050 | 48600 | 48550 | 48650 | 48550 | 787 |
| 569 | 20230901 | 095400 | 4146317000 | 48550 | 48700 | 48750 | 48550 | 1524 |
| 570 | 20230901 | 095300 | 4072213250 | 48650 | 48850 | 48900 | 48650 | 2872 |
| 571 | 20230901 | 095200 | 3932028550 | 48850 | 48700 | 48850 | 48650 | 1236 |
| 572 | 20230901 | 095100 | 3871747150 | 48750 | 48850 | 48900 | 48700 | 3421 |
| 573 | 20230901 | 095000 | 3704647450 | 48850 | 48450 | 48850 | 48450 | 8620 |
| 574 | 20230901 | 094900 | 3285620300 | 48450 | 48400 | 48500 | 48350 | 2383 |
| 575 | 20230901 | 094800 | 3170144850 | 48400 | 48000 | 48400 | 47950 | 1183 |
| 576 | 20230901 | 094700 | 3113163000 | 48000 | 47850 | 48000 | 47850 | 364 |
| 577 | 20230901 | 094600 | 3095729500 | 47850 | 47900 | 47900 | 47850 | 91 |
| 578 | 20230901 | 094500 | 3091374450 | 47900 | 48050 | 48050 | 47850 | 890 |
| 579 | 20230901 | 094400 | 3048655700 | 48100 | 48100 | 48200 | 48100 | 396 |
| 580 | 20230901 | 094300 | 3029592000 | 48100 | 48000 | 48100 | 48000 | 578 |
| 581 | 20230901 | 094200 | 3001837200 | 48000 | 47950 | 48000 | 47900 | 144 |
| 582 | 20230901 | 094100 | 2994933850 | 47900 | 47850 | 47950 | 47850 | 155 |
| 583 | 20230901 | 094000 | 2987510550 | 47850 | 47550 | 47850 | 47550 | 520 |
| 584 | 20230901 | 093900 | 2962700300 | 47600 | 47800 | 47800 | 47500 | 1919 |
| 585 | 20230901 | 093800 | 2871353000 | 47800 | 47850 | 47850 | 47800 | 571 |
| 586 | 20230901 | 093700 | 2844058800 | 47800 | 47800 | 47800 | 47800 | 70 |
| 587 | 20230901 | 093600 | 2840712800 | 47700 | 47750 | 47750 | 47600 | 1336 |
| 588 | 20230901 | 093500 | 2776980750 | 47750 | 47850 | 47850 | 47700 | 2417 |
| 589 | 20230901 | 093400 | 2661610850 | 47800 | 47950 | 47950 | 47800 | 181 |
| 590 | 20230901 | 093300 | 2652949700 | 47800 | 48150 | 48150 | 47700 | 3336 |
| 591 | 20230901 | 093200 | 2493113450 | 48200 | 48450 | 48500 | 48150 | 2140 |
| 592 | 20230901 | 093100 | 2389687300 | 48450 | 48450 | 48500 | 48450 | 3757 |
| 593 | 20230901 | 093000 | 2207511600 | 48450 | 48450 | 48500 | 48400 | 1313 |
| 594 | 20230901 | 092900 | 2143877450 | 48450 | 48150 | 48450 | 48150 | 4439 |
| 595 | 20230901 | 092800 | 1929287050 | 48200 | 48100 | 48200 | 48050 | 966 |
| 596 | 20230901 | 092700 | 1882761550 | 48100 | 48000 | 48150 | 47950 | 780 |
| 597 | 20230901 | 092600 | 1845280250 | 48000 | 48000 | 48050 | 47950 | 589 |
| 598 | 20230901 | 092500 | 1817012600 | 48000 | 48000 | 48050 | 47950 | 1431 |
| 599 | 20230901 | 092400 | 1748286100 | 47950 | 48000 | 48100 | 47900 | 650 |
| 600 | 20230901 | 092300 | 1717098500 | 48000 | 47900 | 48000 | 47900 | 354 |
| 601 | 20230901 | 092200 | 1700126550 | 47900 | 48000 | 48150 | 47850 | 1119 |
| 602 | 20230901 | 092100 | 1646460800 | 48000 | 47900 | 48150 | 47900 | 1443 |
| 603 | 20230901 | 092000 | 1577134800 | 47900 | 47700 | 47900 | 47650 | 919 |
| 604 | 20230901 | 091900 | 1533249750 | 47700 | 47550 | 47700 | 47550 | 357 |
| 605 | 20230901 | 091800 | 1516233900 | 47500 | 47300 | 47650 | 47300 | 532 |
| 606 | 20230901 | 091700 | 1490954100 | 47300 | 47300 | 47350 | 47250 | 820 |
| 607 | 20230901 | 091600 | 1452189750 | 47250 | 47350 | 47350 | 47250 | 642 |
| 608 | 20230901 | 091500 | 1421821250 | 47300 | 47350 | 47400 | 47300 | 405 |
| 609 | 20230901 | 091400 | 1402646350 | 47350 | 47650 | 47650 | 47350 | 988 |
| 610 | 20230901 | 091300 | 1355710700 | 47500 | 47550 | 47750 | 47500 | 636 |
| 611 | 20230901 | 091200 | 1325451800 | 47550 | 47500 | 47550 | 47300 | 946 |
| 612 | 20230901 | 091100 | 1280592650 | 47500 | 47600 | 47600 | 47350 | 713 |
| 613 | 20230901 | 091000 | 1246759750 | 47650 | 47550 | 47750 | 47400 | 1427 |
| 614 | 20230901 | 090900 | 1178961200 | 47500 | 47750 | 47750 | 47500 | 736 |
| 615 | 20230901 | 090800 | 1143892350 | 47750 | 47250 | 47950 | 47200 | 1888 |
| 616 | 20230901 | 090700 | 1053931550 | 47250 | 47450 | 47450 | 47250 | 874 |
| 617 | 20230901 | 090600 | 1012559450 | 47500 | 47600 | 47700 | 47450 | 1474 |
| 618 | 20230901 | 090500 | 942454400 | 47650 | 47700 | 47900 | 47650 | 1073 |
| 619 | 20230901 | 090400 | 891297000 | 47700 | 48050 | 48200 | 47650 | 5453 |
| 620 | 20230901 | 090300 | 630354600 | 48050 | 48200 | 48300 | 48000 | 1565 |
| 621 | 20230901 | 090200 | 555123200 | 48300 | 48150 | 48350 | 47900 | 1455 |
| 622 | 20230901 | 090100 | 484989450 | 48000 | 48150 | 48150 | 47800 | 2292 |
| 623 | 20230901 | 090000 | 375157150 | 48250 | 48500 | 48500 | 48000 | 7729 |