34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 193900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 3 | 20230901 | 193800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230901 | 193700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230901 | 193600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230901 | 193500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230901 | 193400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230901 | 193300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230901 | 193200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230901 | 193100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230901 | 193000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230901 | 192900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230901 | 192800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230901 | 192700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230901 | 192600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230901 | 192500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230901 | 192400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230901 | 192300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230901 | 192200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230901 | 192100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230901 | 192000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230901 | 191900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230901 | 191800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230901 | 191700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230901 | 191600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230901 | 191500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230901 | 191400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230901 | 191300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230901 | 191200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230901 | 191100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230901 | 191000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230901 | 190900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 33 | 20230901 | 190800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230901 | 190700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230901 | 190600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230901 | 190500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230901 | 190400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230901 | 190300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230901 | 190200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230901 | 190100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230901 | 190000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230901 | 185900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230901 | 185800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230901 | 185700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230901 | 185600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230901 | 185500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230901 | 185400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230901 | 185300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230901 | 185200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230901 | 185100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230901 | 185000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230901 | 184900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230901 | 184800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230901 | 184700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230901 | 184600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230901 | 184500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230901 | 184400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230901 | 184300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230901 | 184200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230901 | 184100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230901 | 184000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230901 | 183900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 63 | 20230901 | 183800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230901 | 183700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230901 | 183600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230901 | 183500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230901 | 183400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230901 | 183300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230901 | 183200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230901 | 183100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230901 | 183000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230901 | 182900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230901 | 182800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230901 | 182700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230901 | 182600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230901 | 182500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230901 | 182400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230901 | 182300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230901 | 182200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230901 | 182100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230901 | 182000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230901 | 181900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230901 | 181800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230901 | 181700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230901 | 181600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230901 | 181500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230901 | 181400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230901 | 181300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230901 | 181200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230901 | 181100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230901 | 181000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230901 | 180900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 93 | 20230901 | 180800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230901 | 180700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230901 | 180600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230901 | 180500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230901 | 180400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230901 | 180300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230901 | 180200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230901 | 180100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230901 | 180000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230901 | 175900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230901 | 175800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230901 | 175700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230901 | 175600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230901 | 175500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230901 | 175400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230901 | 175300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230901 | 175200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230901 | 175100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230901 | 175000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230901 | 174900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230901 | 174800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230901 | 174700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230901 | 174600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230901 | 174500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230901 | 174400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230901 | 174300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230901 | 174200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230901 | 174100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230901 | 174000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230901 | 173900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 123 | 20230901 | 173800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230901 | 173700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230901 | 173600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230901 | 173500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230901 | 173400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230901 | 173300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230901 | 173200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230901 | 173100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230901 | 173000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230901 | 172900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230901 | 172800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230901 | 172700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230901 | 172600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230901 | 172500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230901 | 172400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230901 | 172300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230901 | 172200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230901 | 172100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230901 | 172000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230901 | 171900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230901 | 171800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230901 | 171700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230901 | 171600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230901 | 171500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230901 | 171400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230901 | 171300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230901 | 171200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230901 | 171100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230901 | 171000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230901 | 170900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 153 | 20230901 | 170800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230901 | 170700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230901 | 170600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230901 | 170500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230901 | 170400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230901 | 170300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230901 | 170200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230901 | 170100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230901 | 170000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230901 | 165900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230901 | 165800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230901 | 165700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230901 | 165600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230901 | 165500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230901 | 165400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230901 | 165300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230901 | 165200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230901 | 165100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230901 | 165000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230901 | 164900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230901 | 164800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230901 | 164700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230901 | 164600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230901 | 164500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230901 | 164400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230901 | 164300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230901 | 164200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230901 | 164100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230901 | 164000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230901 | 163900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 183 | 20230901 | 163800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230901 | 163700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230901 | 163600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230901 | 163500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230901 | 163400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230901 | 163300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230901 | 163200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230901 | 163100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230901 | 163000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230901 | 162900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230901 | 162800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230901 | 162700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230901 | 162600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230901 | 162500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230901 | 162400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230901 | 162300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230901 | 162200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230901 | 162100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230901 | 162000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230901 | 161900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230901 | 161800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230901 | 161700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230901 | 161600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230901 | 161500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230901 | 161400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230901 | 161300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230901 | 161200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230901 | 161100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230901 | 161000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230901 | 160900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 213 | 20230901 | 160800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230901 | 160700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230901 | 160600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230901 | 160500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230901 | 160400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230901 | 160300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230901 | 160200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230901 | 160100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230901 | 160000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230901 | 155900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20230901 | 155800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230901 | 155700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230901 | 155600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230901 | 155500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230901 | 155400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230901 | 155300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230901 | 155200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230901 | 155100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20230901 | 155000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20230901 | 154900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20230901 | 154800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20230901 | 154700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20230901 | 154600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20230901 | 154500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20230901 | 154400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20230901 | 154300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20230901 | 154200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20230901 | 154100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20230901 | 154000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20230901 | 153900 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 243 | 20230901 | 153800 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20230901 | 153700 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20230901 | 153600 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20230901 | 153500 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20230901 | 153400 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20230901 | 153300 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20230901 | 153200 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20230901 | 153100 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20230901 | 153000 | 2058848050 | 27700 | 27700 | 27700 | 27700 | 629 |
| 252 | 20230901 | 152900 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20230901 | 152800 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20230901 | 152700 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20230901 | 152600 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20230901 | 152500 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20230901 | 152400 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20230901 | 152300 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20230901 | 152200 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20230901 | 152100 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20230901 | 152000 | 2041424750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20230901 | 151900 | 2041424750 | 27700 | 27650 | 27700 | 27600 | 53 |
| 263 | 20230901 | 151800 | 2039959450 | 27650 | 27550 | 27650 | 27500 | 74 |
| 264 | 20230901 | 151700 | 2037919050 | 27550 | 27600 | 27650 | 27550 | 377 |
| 265 | 20230901 | 151600 | 2027522250 | 27700 | 27650 | 27750 | 27550 | 333 |
| 266 | 20230901 | 151500 | 2018334250 | 27650 | 27650 | 27650 | 27550 | 66 |
| 267 | 20230901 | 151400 | 2016512250 | 27650 | 27600 | 27650 | 27500 | 185 |
| 268 | 20230901 | 151300 | 2011408200 | 27600 | 27550 | 27600 | 27500 | 1302 |
| 269 | 20230901 | 151200 | 1975593650 | 27600 | 27650 | 27650 | 27600 | 80 |
| 270 | 20230901 | 151100 | 1973383600 | 27650 | 27650 | 27650 | 27650 | 103 |
| 271 | 20230901 | 151000 | 1970535650 | 27600 | 27650 | 27650 | 27550 | 157 |
| 272 | 20230901 | 150900 | 1966201650 | 27650 | 27600 | 27650 | 27500 | 184 |
| 273 | 20230901 | 150800 | 1961122800 | 27600 | 27650 | 27650 | 27550 | 415 |
| 274 | 20230901 | 150700 | 1949675350 | 27650 | 27650 | 27650 | 27600 | 236 |
| 275 | 20230901 | 150600 | 1943154950 | 27650 | 27600 | 27650 | 27600 | 222 |
| 276 | 20230901 | 150500 | 1937024750 | 27500 | 27600 | 27650 | 27500 | 694 |
| 277 | 20230901 | 150400 | 1917896850 | 27600 | 27650 | 27650 | 27550 | 393 |
| 278 | 20230901 | 150300 | 1907051950 | 27650 | 27650 | 27650 | 27600 | 330 |
| 279 | 20230901 | 150200 | 1897929100 | 27650 | 27650 | 27650 | 27600 | 204 |
| 280 | 20230901 | 150100 | 1892288550 | 27650 | 27650 | 27650 | 27600 | 264 |
| 281 | 20230901 | 150000 | 1884991300 | 27650 | 27650 | 27650 | 27600 | 111 |
| 282 | 20230901 | 145900 | 1881922250 | 27650 | 27650 | 27700 | 27650 | 196 |
| 283 | 20230901 | 145800 | 1876501700 | 27650 | 27700 | 27700 | 27650 | 259 |
| 284 | 20230901 | 145700 | 1869338900 | 27700 | 27700 | 27700 | 27650 | 198 |
| 285 | 20230901 | 145600 | 1863854500 | 27700 | 27700 | 27700 | 27600 | 121 |
| 286 | 20230901 | 145500 | 1860504900 | 27700 | 27650 | 27700 | 27600 | 334 |
| 287 | 20230901 | 145400 | 1851269050 | 27650 | 27650 | 27700 | 27600 | 161 |
| 288 | 20230901 | 145300 | 1846817600 | 27600 | 27600 | 27650 | 27600 | 163 |
| 289 | 20230901 | 145200 | 1842316600 | 27600 | 27600 | 27600 | 27600 | 8 |
| 290 | 20230901 | 145100 | 1842095800 | 27600 | 27600 | 27600 | 27550 | 221 |
| 291 | 20230901 | 145000 | 1835996300 | 27600 | 27650 | 27650 | 27550 | 818 |
| 292 | 20230901 | 144900 | 1813453900 | 27650 | 27650 | 27650 | 27650 | 243 |
| 293 | 20230901 | 144800 | 1806734950 | 27650 | 27650 | 27650 | 27650 | 6 |
| 294 | 20230901 | 144700 | 1806569050 | 27650 | 27600 | 27650 | 27600 | 356 |
| 295 | 20230901 | 144600 | 1796730950 | 27650 | 27600 | 27650 | 27600 | 130 |
| 296 | 20230901 | 144500 | 1793138300 | 27600 | 27650 | 27650 | 27600 | 282 |
| 297 | 20230901 | 144400 | 1785341950 | 27600 | 27600 | 27600 | 27600 | 7 |
| 298 | 20230901 | 144300 | 1785148750 | 27650 | 27650 | 27650 | 27550 | 943 |
| 299 | 20230901 | 144200 | 1759124500 | 27650 | 27650 | 27700 | 27650 | 218 |
| 300 | 20230901 | 144100 | 1753086100 | 27650 | 27650 | 27650 | 27650 | 150 |
| 301 | 20230901 | 144000 | 1748938600 | 27650 | 27650 | 27650 | 27650 | 91 |
| 302 | 20230901 | 143900 | 1746422450 | 27700 | 27700 | 27700 | 27650 | 234 |
| 303 | 20230901 | 143800 | 1739940800 | 27650 | 27700 | 27700 | 27650 | 134 |
| 304 | 20230901 | 143700 | 1736230500 | 27700 | 27650 | 27700 | 27650 | 279 |
| 305 | 20230901 | 143600 | 1728502250 | 27650 | 27700 | 27700 | 27650 | 236 |
| 306 | 20230901 | 143500 | 1721973850 | 27700 | 27700 | 27700 | 27700 | 157 |
| 307 | 20230901 | 143400 | 1717624950 | 27650 | 27700 | 27700 | 27650 | 317 |
| 308 | 20230901 | 143300 | 1708846600 | 27650 | 27700 | 27700 | 27650 | 115 |
| 309 | 20230901 | 143200 | 1705662100 | 27650 | 27700 | 27700 | 27650 | 124 |
| 310 | 20230901 | 143100 | 1702227350 | 27650 | 27650 | 27650 | 27650 | 214 |
| 311 | 20230901 | 143000 | 1696310250 | 27650 | 27700 | 27750 | 27650 | 283 |
| 312 | 20230901 | 142900 | 1688468300 | 27700 | 27700 | 27700 | 27700 | 8 |
| 313 | 20230901 | 142800 | 1688246700 | 27650 | 27750 | 27800 | 27650 | 332 |
| 314 | 20230901 | 142700 | 1679033250 | 27750 | 27700 | 27750 | 27650 | 448 |
| 315 | 20230901 | 142600 | 1666623750 | 27700 | 27700 | 27750 | 27700 | 178 |
| 316 | 20230901 | 142500 | 1661691800 | 27700 | 27750 | 27750 | 27700 | 99 |
| 317 | 20230901 | 142400 | 1658947900 | 27650 | 27750 | 27750 | 27650 | 94 |
| 318 | 20230901 | 142300 | 1656346300 | 27650 | 27700 | 27800 | 27650 | 181 |
| 319 | 20230901 | 142200 | 1651323850 | 27800 | 27800 | 27800 | 27700 | 123 |
| 320 | 20230901 | 142100 | 1647909300 | 27750 | 27800 | 27800 | 27750 | 33 |
| 321 | 20230901 | 142000 | 1646991950 | 27750 | 27750 | 27800 | 27750 | 242 |
| 322 | 20230901 | 141900 | 1640264700 | 27800 | 27850 | 27850 | 27700 | 625 |
| 323 | 20230901 | 141800 | 1622928100 | 27850 | 27700 | 27850 | 27700 | 140 |
| 324 | 20230901 | 141700 | 1619036700 | 27700 | 27700 | 27750 | 27700 | 243 |
| 325 | 20230901 | 141600 | 1612304300 | 27750 | 27700 | 27750 | 27700 | 289 |
| 326 | 20230901 | 141500 | 1604286750 | 27700 | 27700 | 27750 | 27700 | 190 |
| 327 | 20230901 | 141400 | 1599016200 | 27750 | 27750 | 27750 | 27700 | 235 |
| 328 | 20230901 | 141300 | 1592495000 | 27700 | 27700 | 27750 | 27700 | 243 |
| 329 | 20230901 | 141200 | 1585762600 | 27750 | 27750 | 27750 | 27700 | 148 |
| 330 | 20230901 | 141100 | 1581655800 | 27750 | 27750 | 27750 | 27750 | 107 |
| 331 | 20230901 | 141000 | 1578686550 | 27750 | 27750 | 27750 | 27700 | 262 |
| 332 | 20230901 | 140900 | 1571416250 | 27750 | 27750 | 27750 | 27750 | 32 |
| 333 | 20230901 | 140800 | 1570528250 | 27700 | 27750 | 27750 | 27650 | 236 |
| 334 | 20230901 | 140700 | 1563991050 | 27650 | 27750 | 27850 | 27650 | 222 |
| 335 | 20230901 | 140600 | 1557827250 | 27750 | 27700 | 27800 | 27700 | 229 |
| 336 | 20230901 | 140500 | 1551465800 | 27650 | 27800 | 27800 | 27650 | 214 |
| 337 | 20230901 | 140400 | 1545530850 | 27850 | 27850 | 27850 | 27800 | 152 |
| 338 | 20230901 | 140300 | 1541303850 | 27750 | 27850 | 27850 | 27750 | 380 |
| 339 | 20230901 | 140200 | 1530756250 | 27800 | 27800 | 27800 | 27800 | 980 |
| 340 | 20230901 | 140100 | 1503512250 | 27800 | 27800 | 27800 | 27750 | 30 |
| 341 | 20230901 | 140000 | 1502678300 | 27800 | 27800 | 27850 | 27800 | 340 |
| 342 | 20230901 | 135900 | 1493225000 | 27750 | 27750 | 27800 | 27700 | 76 |
| 343 | 20230901 | 135800 | 1491115600 | 27850 | 27850 | 27850 | 27850 | 327 |
| 344 | 20230901 | 135700 | 1482008650 | 27850 | 27800 | 27850 | 27800 | 39 |
| 345 | 20230901 | 135600 | 1480922800 | 27750 | 27900 | 27900 | 27750 | 182 |
| 346 | 20230901 | 135500 | 1475855400 | 27850 | 27850 | 27900 | 27850 | 244 |
| 347 | 20230901 | 135400 | 1469059700 | 27850 | 27850 | 27900 | 27850 | 343 |
| 348 | 20230901 | 135300 | 1459505850 | 27850 | 27900 | 27900 | 27850 | 27 |
| 349 | 20230901 | 135200 | 1458752600 | 27850 | 27850 | 27850 | 27750 | 345 |
| 350 | 20230901 | 135100 | 1449147450 | 27900 | 27850 | 27900 | 27800 | 242 |
| 351 | 20230901 | 135000 | 1442406400 | 27850 | 27800 | 27850 | 27800 | 34 |
| 352 | 20230901 | 134900 | 1441459550 | 27800 | 27850 | 27850 | 27800 | 361 |
| 353 | 20230901 | 134800 | 1431416350 | 27850 | 27850 | 27850 | 27850 | 144 |
| 354 | 20230901 | 134700 | 1427405950 | 27900 | 27900 | 27900 | 27900 | 347 |
| 355 | 20230901 | 134600 | 1417724650 | 27900 | 27850 | 27900 | 27850 | 44 |
| 356 | 20230901 | 134500 | 1416497600 | 27850 | 27900 | 27900 | 27850 | 395 |
| 357 | 20230901 | 134400 | 1405487900 | 27900 | 27900 | 27900 | 27850 | 151 |
| 358 | 20230901 | 134300 | 1401276500 | 27900 | 27900 | 27900 | 27900 | 246 |
| 359 | 20230901 | 134200 | 1394413100 | 27900 | 27900 | 27900 | 27900 | 203 |
| 360 | 20230901 | 134100 | 1388749400 | 27900 | 27900 | 27900 | 27900 | 115 |
| 361 | 20230901 | 134000 | 1385540900 | 27900 | 27900 | 27900 | 27800 | 371 |
| 362 | 20230901 | 133900 | 1375202250 | 27900 | 27850 | 27900 | 27850 | 265 |
| 363 | 20230901 | 133800 | 1367809800 | 27900 | 27850 | 27900 | 27850 | 30 |
| 364 | 20230901 | 133700 | 1366973050 | 27850 | 27900 | 27900 | 27850 | 153 |
| 365 | 20230901 | 133600 | 1362705050 | 27800 | 27800 | 27900 | 27800 | 182 |
| 366 | 20230901 | 133500 | 1357631400 | 27900 | 27900 | 27900 | 27850 | 489 |
| 367 | 20230901 | 133400 | 1344004350 | 27900 | 27900 | 27950 | 27900 | 239 |
| 368 | 20230901 | 133300 | 1337335950 | 27950 | 27900 | 27950 | 27900 | 574 |
| 369 | 20230901 | 133200 | 1321319700 | 27900 | 27850 | 27900 | 27850 | 162 |
| 370 | 20230901 | 133100 | 1316800400 | 27900 | 27900 | 27900 | 27850 | 333 |
| 371 | 20230901 | 133000 | 1307520350 | 27900 | 27900 | 27900 | 27900 | 32 |
| 372 | 20230901 | 132900 | 1306627550 | 27900 | 27900 | 27900 | 27850 | 342 |
| 373 | 20230901 | 132800 | 1297087300 | 27900 | 27900 | 27900 | 27850 | 329 |
| 374 | 20230901 | 132700 | 1287908850 | 27900 | 27850 | 27900 | 27850 | 325 |
| 375 | 20230901 | 132600 | 1278851950 | 27850 | 27850 | 27850 | 27850 | 26 |
| 376 | 20230901 | 132500 | 1278127850 | 27900 | 27850 | 27900 | 27800 | 627 |
| 377 | 20230901 | 132400 | 1260666850 | 27850 | 27850 | 27850 | 27850 | 133 |
| 378 | 20230901 | 132300 | 1256962800 | 27850 | 27850 | 27850 | 27800 | 445 |
| 379 | 20230901 | 132200 | 1244571100 | 27850 | 27800 | 27850 | 27800 | 244 |
| 380 | 20230901 | 132100 | 1237786600 | 27850 | 27750 | 27850 | 27750 | 290 |
| 381 | 20230901 | 132000 | 1229713600 | 27800 | 27800 | 27800 | 27800 | 110 |
| 382 | 20230901 | 131900 | 1226655600 | 27800 | 27800 | 27800 | 27800 | 303 |
| 383 | 20230901 | 131800 | 1218232200 | 27800 | 27800 | 27800 | 27800 | 33 |
| 384 | 20230901 | 131700 | 1217314800 | 27800 | 27750 | 27800 | 27750 | 271 |
| 385 | 20230901 | 131600 | 1209793150 | 27800 | 27700 | 27800 | 27700 | 590 |
| 386 | 20230901 | 131500 | 1193420400 | 27750 | 27750 | 27750 | 27750 | 754 |
| 387 | 20230901 | 131400 | 1172496900 | 27700 | 27750 | 27750 | 27700 | 71 |
| 388 | 20230901 | 131300 | 1170530150 | 27750 | 27750 | 27750 | 27650 | 271 |
| 389 | 20230901 | 131200 | 1163012600 | 27700 | 27750 | 27750 | 27700 | 341 |
| 390 | 20230901 | 131100 | 1153560850 | 27750 | 27750 | 27750 | 27700 | 152 |
| 391 | 20230901 | 131000 | 1149343850 | 27750 | 27750 | 27750 | 27750 | 137 |
| 392 | 20230901 | 130900 | 1145542100 | 27750 | 27750 | 27750 | 27750 | 261 |
| 393 | 20230901 | 130800 | 1138299350 | 27750 | 27800 | 27800 | 27750 | 354 |
| 394 | 20230901 | 130700 | 1128470500 | 27750 | 27800 | 27800 | 27750 | 37 |
| 395 | 20230901 | 130600 | 1127442400 | 27650 | 27750 | 27800 | 27650 | 180 |
| 396 | 20230901 | 130500 | 1122444600 | 27800 | 27750 | 27800 | 27750 | 131 |
| 397 | 20230901 | 130400 | 1118808050 | 27750 | 27700 | 27750 | 27700 | 213 |
| 398 | 20230901 | 130300 | 1112906350 | 27700 | 27700 | 27700 | 27700 | 32 |
| 399 | 20230901 | 130200 | 1112019950 | 27750 | 27750 | 27750 | 27750 | 252 |
| 400 | 20230901 | 130100 | 1105026950 | 27700 | 27750 | 27750 | 27700 | 32 |
| 401 | 20230901 | 130000 | 1104139000 | 27700 | 27750 | 27750 | 27700 | 154 |
| 402 | 20230901 | 125900 | 1099866500 | 27750 | 27750 | 27750 | 27750 | 6 |
| 403 | 20230901 | 125800 | 1099700000 | 27650 | 27800 | 27800 | 27650 | 189 |
| 404 | 20230901 | 125700 | 1094450800 | 27800 | 27800 | 27800 | 27750 | 37 |
| 405 | 20230901 | 125600 | 1093422450 | 27800 | 27750 | 27800 | 27750 | 90 |
| 406 | 20230901 | 125500 | 1090924900 | 27750 | 27700 | 27750 | 27700 | 33 |
| 407 | 20230901 | 125400 | 1090009200 | 27750 | 27700 | 27750 | 27700 | 360 |
| 408 | 20230901 | 125300 | 1080029850 | 27750 | 27750 | 27750 | 27750 | 26 |
| 409 | 20230901 | 125200 | 1079308350 | 27750 | 27750 | 27750 | 27750 | 33 |
| 410 | 20230901 | 125100 | 1078392600 | 27650 | 27650 | 27650 | 27600 | 168 |
| 411 | 20230901 | 125000 | 1073752400 | 27600 | 27700 | 27750 | 27600 | 161 |
| 412 | 20230901 | 124900 | 1069287400 | 27600 | 27700 | 27700 | 27600 | 406 |
| 413 | 20230901 | 124800 | 1058061850 | 27700 | 27750 | 27750 | 27700 | 207 |
| 414 | 20230901 | 124700 | 1052321400 | 27750 | 27700 | 27750 | 27700 | 24 |
| 415 | 20230901 | 124600 | 1051656300 | 27700 | 27700 | 27700 | 27700 | 501 |
| 416 | 20230901 | 124500 | 1037778600 | 27750 | 27750 | 27750 | 27750 | 32 |
| 417 | 20230901 | 124400 | 1036890600 | 27750 | 27750 | 27800 | 27750 | 127 |
| 418 | 20230901 | 124300 | 1033365050 | 27750 | 27700 | 27750 | 27700 | 77 |
| 419 | 20230901 | 124200 | 1031230550 | 27750 | 27750 | 27750 | 27700 | 208 |
| 420 | 20230901 | 124100 | 1025461850 | 27750 | 27750 | 27750 | 27750 | 390 |
| 421 | 20230901 | 124000 | 1014639350 | 27700 | 27750 | 27750 | 27700 | 245 |
| 422 | 20230901 | 123900 | 1007851250 | 27750 | 27750 | 27750 | 27750 | 33 |
| 423 | 20230901 | 123800 | 1006935500 | 27750 | 27700 | 27750 | 27700 | 127 |
| 424 | 20230901 | 123700 | 1003411350 | 27700 | 27650 | 27700 | 27650 | 37 |
| 425 | 20230901 | 123600 | 1002388200 | 27700 | 27700 | 27700 | 27700 | 210 |
| 426 | 20230901 | 123500 | 996571200 | 27700 | 27700 | 27700 | 27650 | 290 |
| 427 | 20230901 | 123400 | 988543650 | 27750 | 27750 | 27750 | 27750 | 154 |
| 428 | 20230901 | 123300 | 984270150 | 27700 | 27750 | 27750 | 27700 | 34 |
| 429 | 20230901 | 123200 | 983326800 | 27750 | 27750 | 27750 | 27750 | 149 |
| 430 | 20230901 | 123100 | 979192050 | 27750 | 27700 | 27750 | 27700 | 34 |
| 431 | 20230901 | 123000 | 978250200 | 27700 | 27700 | 27750 | 27700 | 374 |
| 432 | 20230901 | 122900 | 967883200 | 27700 | 27750 | 27750 | 27700 | 54 |
| 433 | 20230901 | 122800 | 966385850 | 27750 | 27750 | 27750 | 27750 | 105 |
| 434 | 20230901 | 122700 | 963472100 | 27750 | 27700 | 27750 | 27700 | 93 |
| 435 | 20230901 | 122600 | 960892850 | 27750 | 27750 | 27750 | 27700 | 389 |
| 436 | 20230901 | 122500 | 950110200 | 27750 | 27700 | 27750 | 27700 | 52 |
| 437 | 20230901 | 122400 | 948668500 | 27700 | 27750 | 27750 | 27700 | 72 |
| 438 | 20230901 | 122300 | 946672500 | 27750 | 27750 | 27750 | 27750 | 139 |
| 439 | 20230901 | 122200 | 942815250 | 27750 | 27750 | 27750 | 27700 | 34 |
| 440 | 20230901 | 122100 | 941871850 | 27700 | 27750 | 27750 | 27700 | 349 |
| 441 | 20230901 | 122000 | 932197750 | 27750 | 27750 | 27750 | 27700 | 234 |
| 442 | 20230901 | 121900 | 925714350 | 27700 | 27700 | 27700 | 27700 | 234 |
| 443 | 20230901 | 121800 | 919232550 | 27700 | 27700 | 27700 | 27700 | 28 |
| 444 | 20230901 | 121700 | 918456950 | 27700 | 27700 | 27700 | 27700 | 32 |
| 445 | 20230901 | 121600 | 917570550 | 27750 | 27700 | 27750 | 27650 | 175 |
| 446 | 20230901 | 121500 | 912722950 | 27750 | 27700 | 27750 | 27600 | 53 |
| 447 | 20230901 | 121400 | 911254850 | 27750 | 27700 | 27750 | 27700 | 43 |
| 448 | 20230901 | 121300 | 910062500 | 27750 | 27700 | 27750 | 27700 | 121 |
| 449 | 20230901 | 121200 | 906709150 | 27650 | 27650 | 27700 | 27600 | 325 |
| 450 | 20230901 | 121100 | 897722200 | 27700 | 27700 | 27700 | 27700 | 152 |
| 451 | 20230901 | 121000 | 893511800 | 27700 | 27650 | 27700 | 27650 | 42 |
| 452 | 20230901 | 120900 | 892349700 | 27700 | 27700 | 27700 | 27700 | 140 |
| 453 | 20230901 | 120800 | 888471700 | 27700 | 27700 | 27700 | 27700 | 35 |
| 454 | 20230901 | 120700 | 887502200 | 27700 | 27750 | 27750 | 27700 | 145 |
| 455 | 20230901 | 120600 | 883478750 | 27750 | 27750 | 27750 | 27700 | 77 |
| 456 | 20230901 | 120500 | 881344500 | 27700 | 27750 | 27750 | 27700 | 142 |
| 457 | 20230901 | 120400 | 877404100 | 27700 | 27750 | 27750 | 27700 | 57 |
| 458 | 20230901 | 120300 | 875823900 | 27750 | 27700 | 27750 | 27700 | 394 |
| 459 | 20230901 | 120200 | 864902950 | 27750 | 27750 | 27750 | 27700 | 29 |
| 460 | 20230901 | 120100 | 864098300 | 27750 | 27750 | 27750 | 27700 | 122 |
| 461 | 20230901 | 120000 | 860712950 | 27750 | 27750 | 27750 | 27750 | 26 |
| 462 | 20230901 | 115900 | 859991450 | 27750 | 27750 | 27750 | 27750 | 148 |
| 463 | 20230901 | 115800 | 855884450 | 27750 | 27800 | 27800 | 27750 | 59 |
| 464 | 20230901 | 115700 | 854246900 | 27800 | 27800 | 27800 | 27800 | 106 |
| 465 | 20230901 | 115600 | 851300100 | 27700 | 27800 | 27800 | 27700 | 65 |
| 466 | 20230901 | 115500 | 849495250 | 27800 | 27800 | 27800 | 27750 | 116 |
| 467 | 20230901 | 115400 | 846270600 | 27750 | 27750 | 27800 | 27750 | 88 |
| 468 | 20230901 | 115300 | 843828300 | 27750 | 27800 | 27800 | 27750 | 349 |
| 469 | 20230901 | 115200 | 834136750 | 27800 | 27800 | 27800 | 27800 | 32 |
| 470 | 20230901 | 115100 | 833247150 | 27750 | 27700 | 27750 | 27700 | 220 |
| 471 | 20230901 | 115000 | 827142200 | 27750 | 27750 | 27750 | 27750 | 816 |
| 472 | 20230901 | 114900 | 804498200 | 27750 | 27700 | 27750 | 27650 | 372 |
| 473 | 20230901 | 114800 | 794187550 | 27750 | 27750 | 27800 | 27750 | 724 |
| 474 | 20230901 | 114700 | 774095200 | 27750 | 27750 | 27750 | 27750 | 152 |
| 475 | 20230901 | 114600 | 769877200 | 27750 | 27750 | 27800 | 27750 | 76 |
| 476 | 20230901 | 114500 | 767768150 | 27750 | 27750 | 27800 | 27750 | 134 |
| 477 | 20230901 | 114400 | 764049350 | 27750 | 27800 | 27800 | 27750 | 389 |
| 478 | 20230901 | 114300 | 753245800 | 27800 | 27800 | 27800 | 27800 | 148 |
| 479 | 20230901 | 114200 | 749131400 | 27800 | 27800 | 27800 | 27800 | 111 |
| 480 | 20230901 | 114100 | 746045600 | 27800 | 27750 | 27800 | 27750 | 77 |
| 481 | 20230901 | 114000 | 743907550 | 27800 | 27750 | 27800 | 27750 | 241 |
| 482 | 20230901 | 113900 | 737218100 | 27750 | 27750 | 27750 | 27750 | 26 |
| 483 | 20230901 | 113800 | 736496600 | 27750 | 27750 | 27800 | 27750 | 142 |
| 484 | 20230901 | 113700 | 732554500 | 27750 | 27750 | 27750 | 27750 | 32 |
| 485 | 20230901 | 113600 | 731666500 | 27700 | 27750 | 27750 | 27700 | 187 |
| 486 | 20230901 | 113500 | 726479100 | 27750 | 27750 | 27750 | 27700 | 249 |
| 487 | 20230901 | 113400 | 719580250 | 27750 | 27750 | 27750 | 27750 | 204 |
| 488 | 20230901 | 113300 | 713919250 | 27650 | 27700 | 27750 | 27650 | 186 |
| 489 | 20230901 | 113200 | 708775400 | 27750 | 27750 | 27750 | 27750 | 139 |
| 490 | 20230901 | 113100 | 704918150 | 27700 | 27700 | 27750 | 27700 | 180 |
| 491 | 20230901 | 113000 | 699931850 | 27700 | 27700 | 27700 | 27650 | 364 |
| 492 | 20230901 | 112900 | 689860100 | 27700 | 27700 | 27700 | 27700 | 26 |
| 493 | 20230901 | 112800 | 689139900 | 27700 | 27700 | 27700 | 27700 | 150 |
| 494 | 20230901 | 112700 | 684984900 | 27700 | 27750 | 27750 | 27700 | 137 |
| 495 | 20230901 | 112600 | 681188700 | 27700 | 27700 | 27700 | 27650 | 246 |
| 496 | 20230901 | 112500 | 674376000 | 27750 | 27750 | 27750 | 27750 | 33 |
| 497 | 20230901 | 112400 | 673460250 | 27750 | 27700 | 27750 | 27700 | 141 |
| 498 | 20230901 | 112300 | 669548450 | 27700 | 27700 | 27700 | 27700 | 8 |
| 499 | 20230901 | 112200 | 669326850 | 27700 | 27700 | 27700 | 27700 | 195 |
| 500 | 20230901 | 112100 | 663925350 | 27700 | 27700 | 27700 | 27700 | 32 |
| 501 | 20230901 | 112000 | 663038950 | 27700 | 27700 | 27700 | 27650 | 157 |
| 502 | 20230901 | 111900 | 658690950 | 27700 | 27700 | 27700 | 27700 | 32 |
| 503 | 20230901 | 111800 | 657804550 | 27700 | 27700 | 27700 | 27650 | 168 |
| 504 | 20230901 | 111700 | 653152500 | 27650 | 27700 | 27700 | 27650 | 37 |
| 505 | 20230901 | 111600 | 652127850 | 27700 | 27700 | 27750 | 27700 | 164 |
| 506 | 20230901 | 111500 | 647579400 | 27700 | 27750 | 27750 | 27700 | 31 |
| 507 | 20230901 | 111400 | 646720650 | 27700 | 27700 | 27700 | 27700 | 145 |
| 508 | 20230901 | 111300 | 642704150 | 27700 | 27700 | 27700 | 27700 | 27 |
| 509 | 20230901 | 111200 | 641956250 | 27700 | 27700 | 27700 | 27700 | 168 |
| 510 | 20230901 | 111100 | 637302650 | 27750 | 27650 | 27750 | 27650 | 12 |
| 511 | 20230901 | 111000 | 636970350 | 27650 | 27700 | 27750 | 27650 | 266 |
| 512 | 20230901 | 110900 | 629611050 | 27750 | 27750 | 27750 | 27750 | 32 |
| 513 | 20230901 | 110800 | 628723050 | 27700 | 27650 | 27700 | 27650 | 77 |
| 514 | 20230901 | 110700 | 626590900 | 27650 | 27700 | 27700 | 27650 | 246 |
| 515 | 20230901 | 110600 | 619787350 | 27700 | 27700 | 27700 | 27700 | 127 |
| 516 | 20230901 | 110500 | 616269450 | 27650 | 27700 | 27700 | 27600 | 226 |
| 517 | 20230901 | 110400 | 610020550 | 27700 | 27700 | 27700 | 27700 | 141 |
| 518 | 20230901 | 110300 | 606114850 | 27700 | 27650 | 27700 | 27650 | 63 |
| 519 | 20230901 | 110200 | 604371250 | 27700 | 27750 | 27750 | 27700 | 154 |
| 520 | 20230901 | 110100 | 600103800 | 27750 | 27700 | 27750 | 27700 | 28 |
| 521 | 20230901 | 110000 | 599326850 | 27700 | 27700 | 27700 | 27700 | 135 |
| 522 | 20230901 | 105900 | 595587350 | 27700 | 27700 | 27700 | 27700 | 132 |
| 523 | 20230901 | 105800 | 591930950 | 27700 | 27700 | 27700 | 27700 | 37 |
| 524 | 20230901 | 105700 | 590906050 | 27750 | 27750 | 27750 | 27700 | 168 |
| 525 | 20230901 | 105600 | 586245150 | 27750 | 27750 | 27750 | 27750 | 5 |
| 526 | 20230901 | 105500 | 586106400 | 27750 | 27750 | 27750 | 27650 | 162 |
| 527 | 20230901 | 105400 | 581614600 | 27750 | 27700 | 27750 | 27700 | 251 |
| 528 | 20230901 | 105300 | 574660050 | 27700 | 27750 | 27750 | 27700 | 180 |
| 529 | 20230901 | 105200 | 569667250 | 27750 | 27700 | 27750 | 27650 | 288 |
| 530 | 20230901 | 105100 | 561688800 | 27700 | 27700 | 27700 | 27700 | 324 |
| 531 | 20230901 | 105000 | 552714000 | 27700 | 27700 | 27700 | 27700 | 37 |
| 532 | 20230901 | 104900 | 551689100 | 27700 | 27650 | 27700 | 27650 | 122 |
| 533 | 20230901 | 104800 | 548314100 | 27600 | 27650 | 27650 | 27600 | 244 |
| 534 | 20230901 | 104700 | 541578150 | 27600 | 27650 | 27650 | 27600 | 158 |
| 535 | 20230901 | 104600 | 537210950 | 27600 | 27600 | 27600 | 27600 | 172 |
| 536 | 20230901 | 104500 | 532463750 | 27600 | 27550 | 27600 | 27550 | 317 |
| 537 | 20230901 | 104400 | 523714850 | 27600 | 27550 | 27600 | 27550 | 382 |
| 538 | 20230901 | 104300 | 513182300 | 27600 | 27600 | 27600 | 27600 | 294 |
| 539 | 20230901 | 104200 | 505067900 | 27550 | 27550 | 27550 | 27550 | 46 |
| 540 | 20230901 | 104100 | 503800600 | 27600 | 27600 | 27600 | 27600 | 126 |
| 541 | 20230901 | 104000 | 500323000 | 27550 | 27550 | 27550 | 27500 | 45 |
| 542 | 20230901 | 103900 | 499084750 | 27550 | 27550 | 27600 | 27550 | 362 |
| 543 | 20230901 | 103800 | 489106300 | 27550 | 27550 | 27550 | 27550 | 55 |
| 544 | 20230901 | 103700 | 487591050 | 27600 | 27600 | 27600 | 27600 | 123 |
| 545 | 20230901 | 103600 | 484196250 | 27550 | 27550 | 27550 | 27550 | 8 |
| 546 | 20230901 | 103500 | 483975850 | 27600 | 27550 | 27600 | 27500 | 201 |
| 547 | 20230901 | 103400 | 478438100 | 27550 | 27600 | 27600 | 27550 | 32 |
| 548 | 20230901 | 103300 | 477555900 | 27600 | 27550 | 27600 | 27550 | 138 |
| 549 | 20230901 | 103200 | 473748300 | 27550 | 27500 | 27550 | 27500 | 39 |
| 550 | 20230901 | 103100 | 472675350 | 27550 | 27500 | 27550 | 27500 | 260 |
| 551 | 20230901 | 103000 | 465513900 | 27550 | 27550 | 27550 | 27500 | 20 |
| 552 | 20230901 | 102900 | 464963500 | 27600 | 27600 | 27600 | 27600 | 140 |
| 553 | 20230901 | 102800 | 461099500 | 27600 | 27550 | 27600 | 27550 | 117 |
| 554 | 20230901 | 102700 | 457875850 | 27600 | 27550 | 27600 | 27550 | 147 |
| 555 | 20230901 | 102600 | 453820600 | 27550 | 27550 | 27550 | 27550 | 50 |
| 556 | 20230901 | 102500 | 452443100 | 27550 | 27600 | 27600 | 27550 | 219 |
| 557 | 20230901 | 102400 | 446409350 | 27550 | 27550 | 27550 | 27550 | 78 |
| 558 | 20230901 | 102300 | 444260450 | 27600 | 27550 | 27600 | 27550 | 148 |
| 559 | 20230901 | 102200 | 440177400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 560 | 20230901 | 102100 | 440177400 | 27600 | 27550 | 27600 | 27500 | 418 |
| 561 | 20230901 | 102000 | 428666100 | 27550 | 27600 | 27600 | 27550 | 83 |
| 562 | 20230901 | 101900 | 426376650 | 27600 | 27550 | 27600 | 27550 | 115 |
| 563 | 20230901 | 101800 | 423203000 | 27600 | 27600 | 27600 | 27600 | 6 |
| 564 | 20230901 | 101700 | 423037400 | 27500 | 27500 | 27600 | 27500 | 32 |
| 565 | 20230901 | 101600 | 422157000 | 27500 | 27600 | 27600 | 27500 | 196 |
| 566 | 20230901 | 101500 | 416749150 | 27600 | 27600 | 27600 | 27600 | 5 |
| 567 | 20230901 | 101400 | 416611150 | 27550 | 27600 | 27600 | 27550 | 369 |
| 568 | 20230901 | 101300 | 406427700 | 27600 | 27600 | 27600 | 27600 | 6 |
| 569 | 20230901 | 101200 | 406262100 | 27600 | 27600 | 27600 | 27600 | 110 |
| 570 | 20230901 | 101100 | 403226100 | 27550 | 27550 | 27600 | 27550 | 249 |
| 571 | 20230901 | 101000 | 396365850 | 27600 | 27550 | 27600 | 27550 | 168 |
| 572 | 20230901 | 100900 | 391731650 | 27600 | 27550 | 27600 | 27550 | 50 |
| 573 | 20230901 | 100800 | 390353850 | 27550 | 27500 | 27600 | 27500 | 29 |
| 574 | 20230901 | 100700 | 389555850 | 27550 | 27550 | 27600 | 27550 | 227 |
| 575 | 20230901 | 100600 | 383301700 | 27600 | 27600 | 27600 | 27600 | 128 |
| 576 | 20230901 | 100500 | 379768900 | 27600 | 27550 | 27600 | 27550 | 98 |
| 577 | 20230901 | 100400 | 377068000 | 27550 | 27500 | 27600 | 27500 | 31 |
| 578 | 20230901 | 100300 | 376213700 | 27500 | 27550 | 27550 | 27500 | 307 |
| 579 | 20230901 | 100200 | 367760500 | 27550 | 27550 | 27550 | 27550 | 163 |
| 580 | 20230901 | 100100 | 363269850 | 27500 | 27550 | 27550 | 27500 | 43 |
| 581 | 20230901 | 100000 | 362086550 | 27500 | 27600 | 27600 | 27500 | 150 |
| 582 | 20230901 | 095900 | 357950050 | 27600 | 27600 | 27600 | 27600 | 1 |
| 583 | 20230901 | 095800 | 357922450 | 27550 | 27600 | 27600 | 27550 | 126 |
| 584 | 20230901 | 095700 | 354445450 | 27550 | 27650 | 27650 | 27550 | 546 |
| 585 | 20230901 | 095600 | 339398900 | 27600 | 27600 | 27600 | 27600 | 80 |
| 586 | 20230901 | 095500 | 337190900 | 27600 | 27550 | 27600 | 27550 | 86 |
| 587 | 20230901 | 095400 | 334819800 | 27550 | 27600 | 27600 | 27550 | 378 |
| 588 | 20230901 | 095300 | 324388450 | 27550 | 27600 | 27600 | 27550 | 370 |
| 589 | 20230901 | 095200 | 314179000 | 27600 | 27600 | 27650 | 27600 | 459 |
| 590 | 20230901 | 095100 | 301505450 | 27650 | 27650 | 27650 | 27650 | 1 |
| 591 | 20230901 | 095000 | 301477800 | 27600 | 27600 | 27650 | 27600 | 198 |
| 592 | 20230901 | 094900 | 296006900 | 27600 | 27600 | 27600 | 27550 | 71 |
| 593 | 20230901 | 094800 | 294048550 | 27600 | 27600 | 27600 | 27550 | 327 |
| 594 | 20230901 | 094700 | 285034000 | 27550 | 27550 | 27550 | 27550 | 55 |
| 595 | 20230901 | 094600 | 283518750 | 27600 | 27550 | 27600 | 27550 | 408 |
| 596 | 20230901 | 094500 | 272272100 | 27550 | 27650 | 27650 | 27550 | 87 |
| 597 | 20230901 | 094400 | 269874500 | 27600 | 27600 | 27600 | 27550 | 632 |
| 598 | 20230901 | 094300 | 252452300 | 27600 | 27650 | 27650 | 27600 | 130 |
| 599 | 20230901 | 094200 | 248863950 | 27600 | 27550 | 27600 | 27550 | 112 |
| 600 | 20230901 | 094100 | 245777600 | 27600 | 27600 | 27650 | 27600 | 116 |
| 601 | 20230901 | 094000 | 242575650 | 27600 | 27550 | 27600 | 27550 | 143 |
| 602 | 20230901 | 093900 | 238630350 | 27600 | 27650 | 27650 | 27550 | 160 |
| 603 | 20230901 | 093800 | 234213550 | 27600 | 27600 | 27600 | 27550 | 69 |
| 604 | 20230901 | 093700 | 232310650 | 27600 | 27600 | 27600 | 27600 | 1 |
| 605 | 20230901 | 093600 | 232283050 | 27600 | 27550 | 27600 | 27550 | 206 |
| 606 | 20230901 | 093500 | 226601300 | 27600 | 27600 | 27600 | 27550 | 127 |
| 607 | 20230901 | 093400 | 223096400 | 27600 | 27550 | 27600 | 27550 | 126 |
| 608 | 20230901 | 093300 | 219624800 | 27550 | 27650 | 27650 | 27550 | 144 |
| 609 | 20230901 | 093200 | 215646800 | 27600 | 27600 | 27600 | 27600 | 112 |
| 610 | 20230901 | 093100 | 212555600 | 27550 | 27500 | 27550 | 27500 | 189 |
| 611 | 20230901 | 093000 | 207348850 | 27500 | 27550 | 27550 | 27500 | 59 |
| 612 | 20230901 | 092900 | 205724950 | 27600 | 27550 | 27600 | 27550 | 184 |
| 613 | 20230901 | 092800 | 200655450 | 27550 | 27550 | 27550 | 27500 | 81 |
| 614 | 20230901 | 092700 | 198425950 | 27550 | 27550 | 27550 | 27550 | 520 |
| 615 | 20230901 | 092600 | 184099950 | 27450 | 27500 | 27500 | 27450 | 49 |
| 616 | 20230901 | 092500 | 182754800 | 27550 | 27550 | 27550 | 27450 | 758 |
| 617 | 20230901 | 092400 | 161911950 | 27550 | 27550 | 27550 | 27550 | 52 |
| 618 | 20230901 | 092300 | 160479350 | 27550 | 27650 | 27650 | 27550 | 291 |
| 619 | 20230901 | 092200 | 152459300 | 27550 | 27600 | 27600 | 27550 | 40 |
| 620 | 20230901 | 092100 | 151356100 | 27600 | 27600 | 27600 | 27600 | 6 |
| 621 | 20230901 | 092000 | 151190500 | 27600 | 27600 | 27600 | 27600 | 10 |
| 622 | 20230901 | 091900 | 150914500 | 27600 | 27650 | 27650 | 27600 | 427 |
| 623 | 20230901 | 091800 | 139119100 | 27650 | 27650 | 27650 | 27650 | 51 |
| 624 | 20230901 | 091700 | 137708950 | 27700 | 27700 | 27750 | 27700 | 327 |
| 625 | 20230901 | 091600 | 128650950 | 27700 | 27700 | 27700 | 27700 | 32 |
| 626 | 20230901 | 091500 | 127764550 | 27800 | 27800 | 27800 | 27700 | 62 |
| 627 | 20230901 | 091400 | 126043950 | 27800 | 27750 | 27800 | 27750 | 275 |
| 628 | 20230901 | 091300 | 118412200 | 27750 | 27650 | 27750 | 27650 | 329 |
| 629 | 20230901 | 091200 | 109298500 | 27600 | 27600 | 27600 | 27600 | 42 |
| 630 | 20230901 | 091100 | 108139300 | 27600 | 27600 | 27600 | 27600 | 293 |
| 631 | 20230901 | 091000 | 100052500 | 27600 | 27600 | 27700 | 27600 | 19 |
| 632 | 20230901 | 090900 | 99528000 | 27600 | 27600 | 27700 | 27600 | 115 |
| 633 | 20230901 | 090800 | 96353000 | 27650 | 27700 | 27700 | 27650 | 26 |
| 634 | 20230901 | 090700 | 95632900 | 27700 | 27700 | 27700 | 27650 | 324 |
| 635 | 20230901 | 090600 | 86672500 | 27700 | 27750 | 27750 | 27700 | 8 |
| 636 | 20230901 | 090500 | 86450850 | 27750 | 27800 | 27800 | 27750 | 279 |
| 637 | 20230901 | 090400 | 78697950 | 27850 | 27850 | 27850 | 27850 | 17 |
| 638 | 20230901 | 090300 | 78224500 | 27850 | 27800 | 27900 | 27800 | 26 |
| 639 | 20230901 | 090200 | 77500000 | 27750 | 27750 | 27750 | 27700 | 61 |
| 640 | 20230901 | 090100 | 75807500 | 27700 | 27700 | 27700 | 27700 | 180 |
| 641 | 20230901 | 090000 | 70821500 | 27650 | 27900 | 27900 | 27650 | 2544 |