32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 3 | 20230901 | 190800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20230901 | 190700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20230901 | 190600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20230901 | 190500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20230901 | 190400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20230901 | 190300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20230901 | 190200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20230901 | 190100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20230901 | 190000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20230901 | 185900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20230901 | 185800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20230901 | 185700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20230901 | 185600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20230901 | 185500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20230901 | 185400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20230901 | 185300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20230901 | 185200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20230901 | 185100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20230901 | 185000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20230901 | 184900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20230901 | 184800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20230901 | 184700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20230901 | 184600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20230901 | 184500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20230901 | 184400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20230901 | 184300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20230901 | 184200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20230901 | 184100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20230901 | 184000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20230901 | 183900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 33 | 20230901 | 183800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20230901 | 183700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20230901 | 183600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20230901 | 183500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20230901 | 183400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20230901 | 183300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20230901 | 183200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20230901 | 183100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20230901 | 183000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20230901 | 182900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20230901 | 182800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20230901 | 182700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20230901 | 182600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20230901 | 182500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20230901 | 182400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20230901 | 182300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20230901 | 182200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20230901 | 182100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20230901 | 182000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20230901 | 181900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20230901 | 181800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20230901 | 181700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20230901 | 181600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20230901 | 181500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20230901 | 181400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20230901 | 181300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20230901 | 181200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20230901 | 181100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20230901 | 181000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20230901 | 180900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 63 | 20230901 | 180800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20230901 | 180700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20230901 | 180600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20230901 | 180500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20230901 | 180400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20230901 | 180300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20230901 | 180200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20230901 | 180100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20230901 | 180000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20230901 | 175900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20230901 | 175800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20230901 | 175700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20230901 | 175600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20230901 | 175500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20230901 | 175400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20230901 | 175300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20230901 | 175200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20230901 | 175100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20230901 | 175000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20230901 | 174900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20230901 | 174800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20230901 | 174700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20230901 | 174600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20230901 | 174500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20230901 | 174400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20230901 | 174300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20230901 | 174200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20230901 | 174100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20230901 | 174000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20230901 | 173900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 93 | 20230901 | 173800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20230901 | 173700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20230901 | 173600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20230901 | 173500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20230901 | 173400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20230901 | 173300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20230901 | 173200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20230901 | 173100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20230901 | 173000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20230901 | 172900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20230901 | 172800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20230901 | 172700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20230901 | 172600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20230901 | 172500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20230901 | 172400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20230901 | 172300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20230901 | 172200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20230901 | 172100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20230901 | 172000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20230901 | 171900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20230901 | 171800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20230901 | 171700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20230901 | 171600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20230901 | 171500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20230901 | 171400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20230901 | 171300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20230901 | 171200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20230901 | 171100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20230901 | 171000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20230901 | 170900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 123 | 20230901 | 170800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20230901 | 170700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20230901 | 170600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20230901 | 170500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20230901 | 170400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20230901 | 170300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20230901 | 170200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20230901 | 170100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20230901 | 170000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20230901 | 165900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20230901 | 165800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20230901 | 165700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20230901 | 165600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20230901 | 165500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20230901 | 165400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20230901 | 165300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20230901 | 165200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20230901 | 165100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20230901 | 165000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20230901 | 164900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20230901 | 164800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20230901 | 164700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20230901 | 164600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20230901 | 164500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20230901 | 164400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20230901 | 164300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20230901 | 164200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20230901 | 164100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20230901 | 164000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20230901 | 163900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 153 | 20230901 | 163800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20230901 | 163700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20230901 | 163600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20230901 | 163500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20230901 | 163400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20230901 | 163300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20230901 | 163200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20230901 | 163100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20230901 | 163000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20230901 | 162900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20230901 | 162800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20230901 | 162700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20230901 | 162600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20230901 | 162500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20230901 | 162400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20230901 | 162300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20230901 | 162200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20230901 | 162100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20230901 | 162000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20230901 | 161900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20230901 | 161800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20230901 | 161700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20230901 | 161600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20230901 | 161500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20230901 | 161400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20230901 | 161300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20230901 | 161200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20230901 | 161100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20230901 | 161000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20230901 | 160900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 183 | 20230901 | 160800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20230901 | 160700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20230901 | 160600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20230901 | 160500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20230901 | 160400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20230901 | 160300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20230901 | 160200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20230901 | 160100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20230901 | 160000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20230901 | 155900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20230901 | 155800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20230901 | 155700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20230901 | 155600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20230901 | 155500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20230901 | 155400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20230901 | 155300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20230901 | 155200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20230901 | 155100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20230901 | 155000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20230901 | 154900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20230901 | 154800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20230901 | 154700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20230901 | 154600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20230901 | 154500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20230901 | 154400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20230901 | 154300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20230901 | 154200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20230901 | 154100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20230901 | 154000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20230901 | 153900 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 213 | 20230901 | 153800 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20230901 | 153700 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20230901 | 153600 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20230901 | 153500 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20230901 | 153400 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20230901 | 153300 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20230901 | 153200 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20230901 | 153100 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20230901 | 153000 | 7747234300 | 40900 | 40900 | 40900 | 40900 | 8769 |
| 222 | 20230901 | 152900 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20230901 | 152800 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 224 | 20230901 | 152700 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 225 | 20230901 | 152600 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 226 | 20230901 | 152500 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 227 | 20230901 | 152400 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 228 | 20230901 | 152300 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 229 | 20230901 | 152200 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 230 | 20230901 | 152100 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 231 | 20230901 | 152000 | 7388582200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 232 | 20230901 | 151900 | 7388582200 | 40700 | 40550 | 40800 | 40500 | 2916 |
| 233 | 20230901 | 151800 | 7270003250 | 40500 | 40700 | 40700 | 40500 | 5353 |
| 234 | 20230901 | 151700 | 7052753250 | 40700 | 40750 | 40800 | 40600 | 7796 |
| 235 | 20230901 | 151600 | 6735308700 | 40700 | 40750 | 40750 | 40700 | 713 |
| 236 | 20230901 | 151500 | 6706272900 | 40700 | 40700 | 40750 | 40650 | 1190 |
| 237 | 20230901 | 151400 | 6657841050 | 40650 | 40750 | 40750 | 40550 | 6135 |
| 238 | 20230901 | 151300 | 6408485300 | 40750 | 40700 | 40750 | 40650 | 2761 |
| 239 | 20230901 | 151200 | 6296073800 | 40700 | 40650 | 40750 | 40650 | 2554 |
| 240 | 20230901 | 151100 | 6192146500 | 40700 | 40750 | 41000 | 40500 | 12523 |
| 241 | 20230901 | 151000 | 5680855700 | 40750 | 39950 | 40750 | 39900 | 19717 |
| 242 | 20230901 | 150900 | 4885447150 | 39950 | 39950 | 39950 | 39900 | 236 |
| 243 | 20230901 | 150800 | 4876021200 | 39950 | 39950 | 39950 | 39800 | 399 |
| 244 | 20230901 | 150700 | 4860098300 | 39850 | 39900 | 39950 | 39850 | 352 |
| 245 | 20230901 | 150600 | 4846053600 | 39900 | 39750 | 39900 | 39750 | 193 |
| 246 | 20230901 | 150500 | 4838357800 | 39900 | 39800 | 39900 | 39700 | 312 |
| 247 | 20230901 | 150400 | 4825929550 | 39800 | 39650 | 39800 | 39650 | 265 |
| 248 | 20230901 | 150300 | 4815406550 | 39650 | 39650 | 39700 | 39650 | 313 |
| 249 | 20230901 | 150200 | 4802983500 | 39650 | 39800 | 39800 | 39650 | 598 |
| 250 | 20230901 | 150100 | 4779251050 | 39700 | 39850 | 39850 | 39700 | 266 |
| 251 | 20230901 | 150000 | 4768669850 | 39850 | 39800 | 39850 | 39800 | 343 |
| 252 | 20230901 | 145900 | 4755010500 | 39800 | 39850 | 39850 | 39750 | 430 |
| 253 | 20230901 | 145800 | 4737888050 | 39850 | 39850 | 39850 | 39800 | 268 |
| 254 | 20230901 | 145700 | 4727213600 | 39850 | 39900 | 39900 | 39800 | 332 |
| 255 | 20230901 | 145600 | 4713984750 | 39900 | 39850 | 39900 | 39800 | 348 |
| 256 | 20230901 | 145500 | 4700110400 | 39800 | 39800 | 39900 | 39750 | 248 |
| 257 | 20230901 | 145400 | 4690231850 | 39800 | 39750 | 39850 | 39700 | 469 |
| 258 | 20230901 | 145300 | 4671579050 | 39800 | 39750 | 39900 | 39700 | 436 |
| 259 | 20230901 | 145200 | 4654225600 | 39750 | 39850 | 39850 | 39700 | 519 |
| 260 | 20230901 | 145100 | 4633574050 | 39850 | 39900 | 40000 | 39800 | 598 |
| 261 | 20230901 | 145000 | 4609710650 | 39900 | 39950 | 39950 | 39850 | 213 |
| 262 | 20230901 | 144900 | 4601210400 | 39900 | 39850 | 39950 | 39850 | 389 |
| 263 | 20230901 | 144800 | 4585683200 | 39850 | 39850 | 39850 | 39800 | 357 |
| 264 | 20230901 | 144700 | 4571468150 | 39850 | 39800 | 39850 | 39800 | 278 |
| 265 | 20230901 | 144600 | 4560392200 | 39800 | 39850 | 39850 | 39750 | 384 |
| 266 | 20230901 | 144500 | 4545103700 | 39850 | 39750 | 39850 | 39700 | 221 |
| 267 | 20230901 | 144400 | 4536313450 | 39800 | 39750 | 39800 | 39700 | 486 |
| 268 | 20230901 | 144300 | 4516989850 | 39750 | 39750 | 39800 | 39700 | 331 |
| 269 | 20230901 | 144200 | 4503834600 | 39750 | 39700 | 39750 | 39650 | 329 |
| 270 | 20230901 | 144100 | 4490764900 | 39750 | 39650 | 39750 | 39600 | 308 |
| 271 | 20230901 | 144000 | 4478546450 | 39650 | 39550 | 39650 | 39500 | 182 |
| 272 | 20230901 | 143900 | 4471340200 | 39650 | 39550 | 39650 | 39500 | 441 |
| 273 | 20230901 | 143800 | 4453861850 | 39650 | 39650 | 39650 | 39550 | 411 |
| 274 | 20230901 | 143700 | 4437587200 | 39600 | 39650 | 39700 | 39550 | 338 |
| 275 | 20230901 | 143600 | 4424190050 | 39650 | 39650 | 39700 | 39550 | 383 |
| 276 | 20230901 | 143500 | 4409003800 | 39650 | 39650 | 39700 | 39600 | 263 |
| 277 | 20230901 | 143400 | 4398575550 | 39650 | 39650 | 39650 | 39500 | 306 |
| 278 | 20230901 | 143300 | 4386459850 | 39650 | 39600 | 39650 | 39500 | 454 |
| 279 | 20230901 | 143200 | 4368492300 | 39600 | 39600 | 39650 | 39550 | 637 |
| 280 | 20230901 | 143100 | 4343274000 | 39600 | 39600 | 39600 | 39550 | 380 |
| 281 | 20230901 | 143000 | 4328237900 | 39600 | 39700 | 39700 | 39550 | 428 |
| 282 | 20230901 | 142900 | 4311259500 | 39650 | 39650 | 39700 | 39650 | 307 |
| 283 | 20230901 | 142800 | 4299084000 | 39650 | 39700 | 39700 | 39550 | 169 |
| 284 | 20230901 | 142700 | 4292387800 | 39700 | 39700 | 39700 | 39650 | 573 |
| 285 | 20230901 | 142600 | 4269643800 | 39700 | 39700 | 39700 | 39550 | 352 |
| 286 | 20230901 | 142500 | 4255680950 | 39650 | 39800 | 39800 | 39650 | 360 |
| 287 | 20230901 | 142400 | 4241383800 | 39750 | 39700 | 39850 | 39700 | 532 |
| 288 | 20230901 | 142300 | 4220225100 | 39700 | 39500 | 39700 | 39500 | 2681 |
| 289 | 20230901 | 142200 | 4114080200 | 39450 | 39600 | 39600 | 39400 | 329 |
| 290 | 20230901 | 142100 | 4101087900 | 39600 | 39650 | 39650 | 39600 | 340 |
| 291 | 20230901 | 142000 | 4087611950 | 39650 | 39550 | 39700 | 39550 | 796 |
| 292 | 20230901 | 141900 | 4056094050 | 39550 | 39600 | 39600 | 39300 | 884 |
| 293 | 20230901 | 141800 | 4021212250 | 39600 | 39600 | 39650 | 39550 | 302 |
| 294 | 20230901 | 141700 | 4009255600 | 39600 | 39600 | 39650 | 39300 | 1662 |
| 295 | 20230901 | 141600 | 3943650550 | 39600 | 39650 | 39700 | 39550 | 1590 |
| 296 | 20230901 | 141500 | 3880659000 | 39750 | 39800 | 39800 | 39700 | 1067 |
| 297 | 20230901 | 141400 | 3838294950 | 39800 | 39800 | 39800 | 39750 | 170 |
| 298 | 20230901 | 141300 | 3831529100 | 39800 | 39750 | 39800 | 39750 | 333 |
| 299 | 20230901 | 141200 | 3818291250 | 39850 | 39800 | 39850 | 39800 | 117 |
| 300 | 20230901 | 141100 | 3813633150 | 39800 | 39850 | 39900 | 39700 | 288 |
| 301 | 20230901 | 141000 | 3802177150 | 39850 | 39900 | 39900 | 39800 | 111 |
| 302 | 20230901 | 140900 | 3797751100 | 39900 | 39800 | 39900 | 39800 | 297 |
| 303 | 20230901 | 140800 | 3785910250 | 39800 | 39800 | 39800 | 39750 | 70 |
| 304 | 20230901 | 140700 | 3783125500 | 39850 | 39850 | 39850 | 39800 | 93 |
| 305 | 20230901 | 140600 | 3779420950 | 39850 | 39750 | 39850 | 39750 | 189 |
| 306 | 20230901 | 140500 | 3771897250 | 39800 | 39800 | 39800 | 39750 | 144 |
| 307 | 20230901 | 140400 | 3766166650 | 39700 | 39800 | 39800 | 39700 | 209 |
| 308 | 20230901 | 140300 | 3757853950 | 39700 | 39850 | 39850 | 39700 | 105 |
| 309 | 20230901 | 140200 | 3753679100 | 39850 | 39850 | 39850 | 39750 | 370 |
| 310 | 20230901 | 140100 | 3738946950 | 39850 | 39850 | 39850 | 39800 | 478 |
| 311 | 20230901 | 140000 | 3719917150 | 39900 | 39950 | 40000 | 39900 | 56 |
| 312 | 20230901 | 135900 | 3717680150 | 40000 | 39900 | 40000 | 39900 | 252 |
| 313 | 20230901 | 135800 | 3707612800 | 39850 | 39900 | 39900 | 39850 | 79 |
| 314 | 20230901 | 135700 | 3704461750 | 39850 | 39800 | 39900 | 39750 | 216 |
| 315 | 20230901 | 135600 | 3695861550 | 39800 | 39900 | 39950 | 39750 | 374 |
| 316 | 20230901 | 135500 | 3680952450 | 39900 | 39900 | 40000 | 39900 | 370 |
| 317 | 20230901 | 135400 | 3666170350 | 39950 | 39800 | 40000 | 39800 | 342 |
| 318 | 20230901 | 135300 | 3652524850 | 39800 | 39800 | 39800 | 39750 | 91 |
| 319 | 20230901 | 135200 | 3648903150 | 39800 | 39800 | 39800 | 39750 | 138 |
| 320 | 20230901 | 135100 | 3643410900 | 39750 | 39750 | 39800 | 39750 | 322 |
| 321 | 20230901 | 135000 | 3630605450 | 39750 | 39750 | 39750 | 39750 | 67 |
| 322 | 20230901 | 134900 | 3627942200 | 39750 | 39850 | 39850 | 39700 | 301 |
| 323 | 20230901 | 134800 | 3615966750 | 39850 | 39850 | 39850 | 39800 | 216 |
| 324 | 20230901 | 134700 | 3607365650 | 39750 | 39800 | 39850 | 39750 | 317 |
| 325 | 20230901 | 134600 | 3594746950 | 39800 | 39850 | 39850 | 39800 | 235 |
| 326 | 20230901 | 134500 | 3585384800 | 39850 | 39950 | 39950 | 39850 | 560 |
| 327 | 20230901 | 134400 | 3563051500 | 39950 | 39950 | 40000 | 39900 | 196 |
| 328 | 20230901 | 134300 | 3555217050 | 39950 | 40000 | 40000 | 39950 | 534 |
| 329 | 20230901 | 134200 | 3533871700 | 40050 | 40000 | 40050 | 40000 | 234 |
| 330 | 20230901 | 134100 | 3524509400 | 40000 | 40000 | 40000 | 39950 | 176 |
| 331 | 20230901 | 134000 | 3517469500 | 40000 | 40000 | 40000 | 40000 | 107 |
| 332 | 20230901 | 133900 | 3513189500 | 40000 | 40000 | 40050 | 40000 | 90 |
| 333 | 20230901 | 133800 | 3509587650 | 40000 | 40000 | 40000 | 39950 | 134 |
| 334 | 20230901 | 133700 | 3504227700 | 40000 | 39950 | 40000 | 39900 | 149 |
| 335 | 20230901 | 133600 | 3498274150 | 39950 | 39900 | 40000 | 39850 | 374 |
| 336 | 20230901 | 133500 | 3483350650 | 39900 | 40000 | 40050 | 39900 | 1332 |
| 337 | 20230901 | 133400 | 3430117050 | 40050 | 40150 | 40200 | 40050 | 625 |
| 338 | 20230901 | 133300 | 3405069100 | 40150 | 40150 | 40150 | 40050 | 231 |
| 339 | 20230901 | 133200 | 3395801800 | 40100 | 40250 | 40250 | 40100 | 837 |
| 340 | 20230901 | 133100 | 3362195250 | 40250 | 40300 | 40300 | 40200 | 124 |
| 341 | 20230901 | 133000 | 3357204550 | 40250 | 40350 | 40350 | 40250 | 410 |
| 342 | 20230901 | 132900 | 3340685050 | 40350 | 40350 | 40350 | 40300 | 313 |
| 343 | 20230901 | 132800 | 3328065550 | 40350 | 40350 | 40350 | 40350 | 350 |
| 344 | 20230901 | 132700 | 3313943050 | 40350 | 40300 | 40350 | 40250 | 250 |
| 345 | 20230901 | 132600 | 3303864800 | 40300 | 40300 | 40300 | 40300 | 856 |
| 346 | 20230901 | 132500 | 3269368000 | 40300 | 40200 | 40300 | 40200 | 1258 |
| 347 | 20230901 | 132400 | 3218721350 | 40250 | 40250 | 40250 | 40200 | 169 |
| 348 | 20230901 | 132300 | 3211921750 | 40250 | 40250 | 40250 | 40250 | 156 |
| 349 | 20230901 | 132200 | 3205642750 | 40250 | 40250 | 40250 | 40200 | 335 |
| 350 | 20230901 | 132100 | 3192160950 | 40250 | 40250 | 40250 | 40200 | 129 |
| 351 | 20230901 | 132000 | 3186968800 | 40250 | 40250 | 40250 | 40200 | 57 |
| 352 | 20230901 | 131900 | 3184674800 | 40200 | 40200 | 40250 | 40200 | 241 |
| 353 | 20230901 | 131800 | 3174980350 | 40200 | 40150 | 40200 | 40150 | 159 |
| 354 | 20230901 | 131700 | 3168588700 | 40200 | 40200 | 40200 | 40200 | 56 |
| 355 | 20230901 | 131600 | 3166337500 | 40200 | 40100 | 40200 | 40100 | 83 |
| 356 | 20230901 | 131500 | 3163001050 | 40100 | 40150 | 40200 | 40100 | 140 |
| 357 | 20230901 | 131400 | 3157376200 | 40150 | 40150 | 40150 | 40100 | 172 |
| 358 | 20230901 | 131300 | 3150471000 | 40150 | 40150 | 40150 | 40100 | 147 |
| 359 | 20230901 | 131200 | 3144570850 | 40150 | 40250 | 40250 | 40100 | 904 |
| 360 | 20230901 | 131100 | 3108237000 | 40200 | 40250 | 40250 | 40200 | 131 |
| 361 | 20230901 | 131000 | 3102964500 | 40250 | 40200 | 40250 | 40200 | 118 |
| 362 | 20230901 | 130900 | 3098215100 | 40250 | 40200 | 40250 | 40200 | 337 |
| 363 | 20230901 | 130800 | 3084655150 | 40200 | 40200 | 40200 | 40200 | 392 |
| 364 | 20230901 | 130700 | 3068896750 | 40200 | 40200 | 40200 | 40200 | 92 |
| 365 | 20230901 | 130600 | 3065198350 | 40200 | 40200 | 40200 | 40150 | 103 |
| 366 | 20230901 | 130500 | 3061057850 | 40200 | 40200 | 40200 | 40200 | 191 |
| 367 | 20230901 | 130400 | 3053379650 | 40200 | 40200 | 40200 | 40150 | 91 |
| 368 | 20230901 | 130300 | 3049721500 | 40200 | 40150 | 40200 | 40150 | 124 |
| 369 | 20230901 | 130200 | 3044736750 | 40150 | 40200 | 40200 | 40150 | 62 |
| 370 | 20230901 | 130100 | 3042245150 | 40200 | 40150 | 40200 | 40150 | 233 |
| 371 | 20230901 | 130000 | 3032881400 | 40150 | 40150 | 40150 | 40100 | 122 |
| 372 | 20230901 | 125900 | 3027986700 | 40150 | 40200 | 40200 | 40100 | 155 |
| 373 | 20230901 | 125800 | 3021763550 | 40150 | 40150 | 40200 | 40100 | 299 |
| 374 | 20230901 | 125700 | 3009755200 | 40100 | 40200 | 40200 | 40100 | 248 |
| 375 | 20230901 | 125600 | 2999798000 | 40200 | 40150 | 40200 | 40150 | 285 |
| 376 | 20230901 | 125500 | 2988355000 | 40100 | 40150 | 40200 | 40100 | 298 |
| 377 | 20230901 | 125400 | 2976390500 | 40200 | 40200 | 40200 | 40150 | 210 |
| 378 | 20230901 | 125300 | 2967950100 | 40200 | 40200 | 40200 | 40150 | 160 |
| 379 | 20230901 | 125200 | 2961518200 | 40200 | 40150 | 40200 | 40150 | 438 |
| 380 | 20230901 | 125100 | 2943928050 | 40150 | 40150 | 40150 | 40150 | 188 |
| 381 | 20230901 | 125000 | 2936379850 | 40150 | 40150 | 40150 | 40100 | 56 |
| 382 | 20230901 | 124900 | 2934132650 | 40150 | 40100 | 40150 | 40100 | 97 |
| 383 | 20230901 | 124800 | 2930242400 | 40100 | 40100 | 40100 | 40100 | 163 |
| 384 | 20230901 | 124700 | 2923706100 | 40100 | 40100 | 40100 | 40050 | 502 |
| 385 | 20230901 | 124600 | 2903579900 | 40100 | 40150 | 40150 | 40100 | 347 |
| 386 | 20230901 | 124500 | 2889661450 | 40150 | 40100 | 40150 | 40100 | 128 |
| 387 | 20230901 | 124400 | 2884527700 | 40100 | 40100 | 40100 | 40050 | 120 |
| 388 | 20230901 | 124300 | 2879715950 | 40100 | 40100 | 40100 | 40100 | 154 |
| 389 | 20230901 | 124200 | 2873540550 | 40100 | 40100 | 40100 | 40050 | 51 |
| 390 | 20230901 | 124100 | 2871495700 | 40100 | 40100 | 40100 | 40100 | 180 |
| 391 | 20230901 | 124000 | 2864277700 | 40100 | 40100 | 40100 | 40050 | 185 |
| 392 | 20230901 | 123900 | 2856861650 | 40100 | 40050 | 40100 | 40050 | 85 |
| 393 | 20230901 | 123800 | 2853453400 | 40100 | 40100 | 40100 | 40050 | 162 |
| 394 | 20230901 | 123700 | 2846957300 | 40100 | 40100 | 40100 | 40050 | 125 |
| 395 | 20230901 | 123600 | 2841945350 | 40100 | 40200 | 40200 | 40050 | 292 |
| 396 | 20230901 | 123500 | 2830226800 | 40150 | 40150 | 40200 | 40150 | 135 |
| 397 | 20230901 | 123400 | 2824800700 | 40200 | 40200 | 40200 | 40150 | 158 |
| 398 | 20230901 | 123300 | 2818449550 | 40200 | 40200 | 40200 | 40200 | 212 |
| 399 | 20230901 | 123200 | 2809927150 | 40200 | 40150 | 40200 | 40150 | 79 |
| 400 | 20230901 | 123100 | 2806754050 | 40200 | 40100 | 40200 | 40050 | 1978 |
| 401 | 20230901 | 123000 | 2727395800 | 40100 | 40100 | 40100 | 40100 | 81 |
| 402 | 20230901 | 122900 | 2724147700 | 40100 | 40050 | 40100 | 40050 | 330 |
| 403 | 20230901 | 122800 | 2710918450 | 40100 | 40100 | 40100 | 40050 | 144 |
| 404 | 20230901 | 122700 | 2705144550 | 40100 | 40100 | 40100 | 40050 | 47 |
| 405 | 20230901 | 122600 | 2703260000 | 40100 | 40050 | 40100 | 40050 | 641 |
| 406 | 20230901 | 122500 | 2677584950 | 40050 | 40050 | 40050 | 40050 | 114 |
| 407 | 20230901 | 122400 | 2673019250 | 40050 | 40000 | 40050 | 40000 | 342 |
| 408 | 20230901 | 122300 | 2659334650 | 40050 | 40000 | 40050 | 40000 | 96 |
| 409 | 20230901 | 122200 | 2655491500 | 40050 | 40050 | 40050 | 40000 | 172 |
| 410 | 20230901 | 122100 | 2648602950 | 40050 | 40050 | 40050 | 40050 | 112 |
| 411 | 20230901 | 122000 | 2644117350 | 40050 | 40050 | 40050 | 40050 | 62 |
| 412 | 20230901 | 121900 | 2641634250 | 40050 | 40050 | 40050 | 40000 | 84 |
| 413 | 20230901 | 121800 | 2638270150 | 40050 | 40050 | 40050 | 40050 | 214 |
| 414 | 20230901 | 121700 | 2629699450 | 40050 | 40050 | 40050 | 40000 | 73 |
| 415 | 20230901 | 121600 | 2626778150 | 40050 | 40050 | 40050 | 40000 | 63 |
| 416 | 20230901 | 121500 | 2624255050 | 40050 | 40050 | 40050 | 40000 | 191 |
| 417 | 20230901 | 121400 | 2616605600 | 40050 | 40050 | 40050 | 40000 | 201 |
| 418 | 20230901 | 121300 | 2608560800 | 40050 | 40050 | 40050 | 40000 | 80 |
| 419 | 20230901 | 121200 | 2605357800 | 40000 | 40100 | 40100 | 40000 | 86 |
| 420 | 20230901 | 121100 | 2601912550 | 40100 | 40050 | 40100 | 40000 | 312 |
| 421 | 20230901 | 121000 | 2589416450 | 40050 | 40050 | 40050 | 40000 | 99 |
| 422 | 20230901 | 120900 | 2585452450 | 40050 | 40050 | 40050 | 40050 | 27 |
| 423 | 20230901 | 120800 | 2584371100 | 40050 | 40050 | 40050 | 39950 | 255 |
| 424 | 20230901 | 120700 | 2574162400 | 40050 | 40050 | 40050 | 40000 | 116 |
| 425 | 20230901 | 120600 | 2569516850 | 40050 | 40050 | 40050 | 40000 | 137 |
| 426 | 20230901 | 120500 | 2564030050 | 40050 | 40000 | 40050 | 39950 | 1042 |
| 427 | 20230901 | 120400 | 2522349350 | 40000 | 39950 | 40000 | 39950 | 265 |
| 428 | 20230901 | 120300 | 2511751900 | 40000 | 39950 | 40000 | 39950 | 67 |
| 429 | 20230901 | 120200 | 2509074750 | 39950 | 40000 | 40000 | 39900 | 33 |
| 430 | 20230901 | 120100 | 2507755700 | 40000 | 40000 | 40000 | 39950 | 144 |
| 431 | 20230901 | 120000 | 2501999050 | 40000 | 39950 | 40000 | 39950 | 202 |
| 432 | 20230901 | 115900 | 2493922350 | 39950 | 39950 | 39950 | 39900 | 44 |
| 433 | 20230901 | 115800 | 2492164850 | 39950 | 39950 | 39950 | 39950 | 73 |
| 434 | 20230901 | 115700 | 2489248500 | 39950 | 39900 | 39950 | 39900 | 425 |
| 435 | 20230901 | 115600 | 2472287100 | 39950 | 39950 | 39950 | 39950 | 124 |
| 436 | 20230901 | 115500 | 2467333300 | 39950 | 39950 | 40000 | 39900 | 210 |
| 437 | 20230901 | 115400 | 2458946300 | 40000 | 40000 | 40000 | 39950 | 91 |
| 438 | 20230901 | 115300 | 2455306400 | 39950 | 40000 | 40000 | 39950 | 387 |
| 439 | 20230901 | 115200 | 2439830050 | 40000 | 39950 | 40050 | 39950 | 160 |
| 440 | 20230901 | 115100 | 2433430100 | 40000 | 40000 | 40050 | 40000 | 91 |
| 441 | 20230901 | 115000 | 2429786750 | 40000 | 40000 | 40050 | 40000 | 423 |
| 442 | 20230901 | 114900 | 2412864850 | 40000 | 40000 | 40000 | 40000 | 95 |
| 443 | 20230901 | 114800 | 2409064850 | 40000 | 40000 | 40050 | 40000 | 85 |
| 444 | 20230901 | 114700 | 2405662250 | 40050 | 40050 | 40050 | 40000 | 102 |
| 445 | 20230901 | 114600 | 2401577450 | 40050 | 40000 | 40050 | 40000 | 150 |
| 446 | 20230901 | 114500 | 2395573800 | 40050 | 40000 | 40050 | 39950 | 250 |
| 447 | 20230901 | 114400 | 2385570550 | 39950 | 40050 | 40050 | 39950 | 85 |
| 448 | 20230901 | 114300 | 2382167900 | 40050 | 39950 | 40050 | 39950 | 317 |
| 449 | 20230901 | 114200 | 2369487250 | 40000 | 40000 | 40000 | 39950 | 79 |
| 450 | 20230901 | 114100 | 2366327300 | 40000 | 39950 | 40000 | 39950 | 434 |
| 451 | 20230901 | 114000 | 2348987550 | 39950 | 39950 | 39950 | 39900 | 218 |
| 452 | 20230901 | 113900 | 2340278850 | 39950 | 39900 | 39950 | 39900 | 163 |
| 453 | 20230901 | 113800 | 2333768500 | 39950 | 39950 | 40000 | 39950 | 309 |
| 454 | 20230901 | 113700 | 2321417750 | 40000 | 39950 | 40000 | 39950 | 122 |
| 455 | 20230901 | 113600 | 2316539400 | 40000 | 40000 | 40000 | 39950 | 26 |
| 456 | 20230901 | 113500 | 2315500050 | 40000 | 39950 | 40000 | 39950 | 211 |
| 457 | 20230901 | 113400 | 2307063000 | 39950 | 40000 | 40000 | 39950 | 139 |
| 458 | 20230901 | 113300 | 2301506400 | 39950 | 40000 | 40000 | 39950 | 181 |
| 459 | 20230901 | 113200 | 2294271950 | 40000 | 40000 | 40000 | 39950 | 159 |
| 460 | 20230901 | 113100 | 2287912250 | 40000 | 40000 | 40000 | 40000 | 88 |
| 461 | 20230901 | 113000 | 2284392250 | 40000 | 39950 | 40000 | 39900 | 317 |
| 462 | 20230901 | 112900 | 2271728650 | 39950 | 40000 | 40000 | 39950 | 113 |
| 463 | 20230901 | 112800 | 2267212900 | 39950 | 40000 | 40000 | 39950 | 210 |
| 464 | 20230901 | 112700 | 2258820250 | 40000 | 40000 | 40000 | 39950 | 194 |
| 465 | 20230901 | 112600 | 2251062700 | 40000 | 39950 | 40000 | 39950 | 41 |
| 466 | 20230901 | 112500 | 2249423600 | 40000 | 40000 | 40000 | 40000 | 282 |
| 467 | 20230901 | 112400 | 2238143600 | 40000 | 40000 | 40000 | 39950 | 89 |
| 468 | 20230901 | 112300 | 2234584750 | 40000 | 40000 | 40000 | 39950 | 141 |
| 469 | 20230901 | 112200 | 2228944850 | 40000 | 40000 | 40000 | 40000 | 113 |
| 470 | 20230901 | 112100 | 2224424850 | 40000 | 40000 | 40050 | 40000 | 212 |
| 471 | 20230901 | 112000 | 2215944350 | 39950 | 39950 | 40000 | 39900 | 150 |
| 472 | 20230901 | 111900 | 2209948700 | 39900 | 40000 | 40050 | 39900 | 64 |
| 473 | 20230901 | 111800 | 2207389850 | 40000 | 40000 | 40050 | 40000 | 1047 |
| 474 | 20230901 | 111700 | 2165507700 | 39950 | 39950 | 39950 | 39900 | 114 |
| 475 | 20230901 | 111600 | 2160954750 | 39900 | 39900 | 39950 | 39900 | 197 |
| 476 | 20230901 | 111500 | 2153086950 | 39900 | 39900 | 39950 | 39900 | 117 |
| 477 | 20230901 | 111400 | 2148415350 | 39900 | 39900 | 39950 | 39850 | 84 |
| 478 | 20230901 | 111300 | 2145062500 | 39900 | 39850 | 39900 | 39850 | 67 |
| 479 | 20230901 | 111200 | 2142390600 | 39850 | 39800 | 39850 | 39750 | 107 |
| 480 | 20230901 | 111100 | 2138131000 | 39800 | 39900 | 39900 | 39800 | 156 |
| 481 | 20230901 | 111000 | 2131912950 | 39900 | 39850 | 39900 | 39800 | 165 |
| 482 | 20230901 | 110900 | 2125337950 | 39800 | 39700 | 39850 | 39650 | 633 |
| 483 | 20230901 | 110800 | 2100199950 | 39750 | 39950 | 39950 | 39750 | 331 |
| 484 | 20230901 | 110700 | 2087017200 | 39950 | 39950 | 40000 | 39950 | 321 |
| 485 | 20230901 | 110600 | 2074186000 | 40000 | 40000 | 40000 | 39950 | 179 |
| 486 | 20230901 | 110500 | 2067031400 | 40050 | 40050 | 40100 | 40000 | 297 |
| 487 | 20230901 | 110400 | 2055137400 | 40000 | 40050 | 40100 | 40000 | 131 |
| 488 | 20230901 | 110300 | 2049890100 | 40100 | 40100 | 40100 | 40050 | 185 |
| 489 | 20230901 | 110200 | 2042476250 | 40100 | 40050 | 40100 | 40000 | 132 |
| 490 | 20230901 | 110100 | 2037186200 | 40000 | 40000 | 40100 | 39950 | 1201 |
| 491 | 20230901 | 110000 | 1989110650 | 40000 | 39950 | 40000 | 39950 | 495 |
| 492 | 20230901 | 105900 | 1969315600 | 40000 | 40000 | 40000 | 39950 | 40 |
| 493 | 20230901 | 105800 | 1967716450 | 40000 | 40000 | 40000 | 39950 | 124 |
| 494 | 20230901 | 105700 | 1962761450 | 39950 | 39950 | 40000 | 39900 | 1193 |
| 495 | 20230901 | 105600 | 1915107300 | 39950 | 39800 | 40000 | 39800 | 2117 |
| 496 | 20230901 | 105500 | 1830657050 | 39800 | 39750 | 39800 | 39750 | 276 |
| 497 | 20230901 | 105400 | 1819682350 | 39800 | 39800 | 39800 | 39800 | 427 |
| 498 | 20230901 | 105300 | 1802687750 | 39800 | 39800 | 39850 | 39750 | 328 |
| 499 | 20230901 | 105200 | 1789630800 | 39800 | 39800 | 39800 | 39750 | 22 |
| 500 | 20230901 | 105100 | 1788755700 | 39800 | 39800 | 39800 | 39750 | 138 |
| 501 | 20230901 | 105000 | 1783269400 | 39800 | 39750 | 39800 | 39750 | 91 |
| 502 | 20230901 | 104900 | 1779652000 | 39750 | 39650 | 39750 | 39650 | 454 |
| 503 | 20230901 | 104800 | 1761637000 | 39650 | 39650 | 39650 | 39650 | 13 |
| 504 | 20230901 | 104700 | 1761121550 | 39600 | 39650 | 39650 | 39600 | 89 |
| 505 | 20230901 | 104600 | 1757592850 | 39650 | 39700 | 39700 | 39650 | 255 |
| 506 | 20230901 | 104500 | 1747473900 | 39700 | 39650 | 39750 | 39650 | 104 |
| 507 | 20230901 | 104400 | 1743347700 | 39600 | 39650 | 39650 | 39600 | 57 |
| 508 | 20230901 | 104300 | 1741087950 | 39650 | 39600 | 39650 | 39550 | 54 |
| 509 | 20230901 | 104200 | 1738950100 | 39600 | 39550 | 39600 | 39550 | 67 |
| 510 | 20230901 | 104100 | 1736297500 | 39550 | 39600 | 39600 | 39550 | 13 |
| 511 | 20230901 | 104000 | 1735782950 | 39600 | 39650 | 39650 | 39600 | 35 |
| 512 | 20230901 | 103900 | 1734396400 | 39650 | 39650 | 39650 | 39600 | 83 |
| 513 | 20230901 | 103800 | 1731106500 | 39600 | 39700 | 39700 | 39600 | 154 |
| 514 | 20230901 | 103700 | 1725005100 | 39600 | 39800 | 39800 | 39600 | 625 |
| 515 | 20230901 | 103600 | 1700169700 | 39800 | 39750 | 39800 | 39750 | 443 |
| 516 | 20230901 | 103500 | 1682546500 | 39750 | 39750 | 39750 | 39650 | 385 |
| 517 | 20230901 | 103400 | 1667264150 | 39750 | 39650 | 39750 | 39650 | 181 |
| 518 | 20230901 | 103300 | 1660078700 | 39700 | 39750 | 39750 | 39650 | 302 |
| 519 | 20230901 | 103200 | 1648079650 | 39750 | 39700 | 39750 | 39700 | 47 |
| 520 | 20230901 | 103100 | 1646212400 | 39750 | 39550 | 39750 | 39550 | 501 |
| 521 | 20230901 | 103000 | 1626382200 | 39550 | 39550 | 39550 | 39550 | 52 |
| 522 | 20230901 | 102900 | 1624325600 | 39550 | 39600 | 39600 | 39550 | 37 |
| 523 | 20230901 | 102800 | 1622860900 | 39600 | 39600 | 39600 | 39550 | 248 |
| 524 | 20230901 | 102700 | 1613044950 | 39600 | 39750 | 39800 | 39600 | 536 |
| 525 | 20230901 | 102600 | 1591771500 | 39750 | 39750 | 39800 | 39750 | 155 |
| 526 | 20230901 | 102500 | 1585604000 | 39750 | 39800 | 39800 | 39750 | 61 |
| 527 | 20230901 | 102400 | 1583177600 | 39800 | 39800 | 39800 | 39750 | 70 |
| 528 | 20230901 | 102300 | 1580391750 | 39800 | 39750 | 39800 | 39750 | 12 |
| 529 | 20230901 | 102200 | 1579914550 | 39800 | 39800 | 39800 | 39750 | 10 |
| 530 | 20230901 | 102100 | 1579516600 | 39800 | 39650 | 39800 | 39650 | 59 |
| 531 | 20230901 | 102000 | 1577174250 | 39600 | 39550 | 39600 | 39550 | 949 |
| 532 | 20230901 | 101900 | 1539594150 | 39600 | 39550 | 39600 | 39550 | 251 |
| 533 | 20230901 | 101800 | 1529666900 | 39550 | 39650 | 39650 | 39550 | 187 |
| 534 | 20230901 | 101700 | 1522269750 | 39600 | 39600 | 39600 | 39600 | 201 |
| 535 | 20230901 | 101600 | 1514310150 | 39650 | 39650 | 39650 | 39600 | 62 |
| 536 | 20230901 | 101500 | 1511853350 | 39600 | 39700 | 39750 | 39600 | 65 |
| 537 | 20230901 | 101400 | 1509275100 | 39700 | 39750 | 39800 | 39650 | 205 |
| 538 | 20230901 | 101300 | 1501130350 | 39750 | 39750 | 39800 | 39650 | 430 |
| 539 | 20230901 | 101200 | 1484045950 | 39800 | 39800 | 39800 | 39750 | 106 |
| 540 | 20230901 | 101100 | 1479828750 | 39750 | 39800 | 39850 | 39750 | 221 |
| 541 | 20230901 | 101000 | 1471040200 | 39850 | 39750 | 39850 | 39700 | 272 |
| 542 | 20230901 | 100900 | 1460221850 | 39650 | 39500 | 39650 | 39500 | 376 |
| 543 | 20230901 | 100800 | 1445349150 | 39500 | 39550 | 39550 | 39450 | 619 |
| 544 | 20230901 | 100700 | 1420875100 | 39600 | 39650 | 39650 | 39550 | 341 |
| 545 | 20230901 | 100600 | 1407385050 | 39700 | 39750 | 39750 | 39550 | 1626 |
| 546 | 20230901 | 100500 | 1342892300 | 39750 | 39850 | 39900 | 39750 | 152 |
| 547 | 20230901 | 100400 | 1336842550 | 39900 | 39850 | 39900 | 39850 | 20 |
| 548 | 20230901 | 100300 | 1336045300 | 39850 | 39800 | 39900 | 39800 | 132 |
| 549 | 20230901 | 100200 | 1330790300 | 39800 | 39900 | 39900 | 39800 | 588 |
| 550 | 20230901 | 100100 | 1307371250 | 39900 | 39850 | 39900 | 39850 | 303 |
| 551 | 20230901 | 100000 | 1295289050 | 39850 | 39850 | 39850 | 39850 | 82 |
| 552 | 20230901 | 095900 | 1292021350 | 39850 | 39800 | 39850 | 39750 | 529 |
| 553 | 20230901 | 095800 | 1270980350 | 39750 | 39850 | 39900 | 39700 | 777 |
| 554 | 20230901 | 095700 | 1240026850 | 39900 | 39950 | 40000 | 39850 | 391 |
| 555 | 20230901 | 095600 | 1224407950 | 40000 | 40000 | 40100 | 40000 | 828 |
| 556 | 20230901 | 095500 | 1191278200 | 40050 | 40050 | 40050 | 40050 | 225 |
| 557 | 20230901 | 095400 | 1182266950 | 40050 | 40000 | 40100 | 40000 | 120 |
| 558 | 20230901 | 095300 | 1177463150 | 40050 | 40150 | 40250 | 40050 | 920 |
| 559 | 20230901 | 095200 | 1140547350 | 40200 | 40100 | 40200 | 40050 | 655 |
| 560 | 20230901 | 095100 | 1114248800 | 40100 | 40000 | 40150 | 39950 | 883 |
| 561 | 20230901 | 095000 | 1078879750 | 39950 | 39850 | 40100 | 39850 | 2132 |
| 562 | 20230901 | 094900 | 993650350 | 39850 | 39800 | 39850 | 39800 | 588 |
| 563 | 20230901 | 094800 | 970231650 | 39800 | 39700 | 39800 | 39700 | 696 |
| 564 | 20230901 | 094700 | 942554100 | 39700 | 39550 | 39700 | 39550 | 476 |
| 565 | 20230901 | 094600 | 923689900 | 39550 | 39450 | 39550 | 39400 | 232 |
| 566 | 20230901 | 094500 | 914544650 | 39450 | 39750 | 39750 | 39450 | 630 |
| 567 | 20230901 | 094400 | 889596750 | 39800 | 39650 | 39800 | 39600 | 649 |
| 568 | 20230901 | 094300 | 863807050 | 39650 | 39600 | 39700 | 39550 | 514 |
| 569 | 20230901 | 094200 | 843423450 | 39650 | 39700 | 39700 | 39600 | 800 |
| 570 | 20230901 | 094100 | 811697350 | 39700 | 39450 | 39700 | 39350 | 1549 |
| 571 | 20230901 | 094000 | 750357350 | 39450 | 39600 | 39650 | 39400 | 1060 |
| 572 | 20230901 | 093900 | 708399650 | 39600 | 39350 | 39600 | 39350 | 1510 |
| 573 | 20230901 | 093800 | 648819850 | 39300 | 39300 | 39400 | 39300 | 1372 |
| 574 | 20230901 | 093700 | 594854700 | 39250 | 39100 | 39250 | 39100 | 885 |
| 575 | 20230901 | 093600 | 560177750 | 39150 | 39100 | 39150 | 39100 | 374 |
| 576 | 20230901 | 093500 | 545537750 | 39100 | 39100 | 39100 | 39100 | 39 |
| 577 | 20230901 | 093400 | 544012850 | 39150 | 39100 | 39150 | 39100 | 462 |
| 578 | 20230901 | 093300 | 525944550 | 39050 | 39250 | 39250 | 39050 | 488 |
| 579 | 20230901 | 093200 | 506861100 | 39250 | 39100 | 39250 | 39100 | 544 |
| 580 | 20230901 | 093100 | 485563100 | 39150 | 39050 | 39150 | 39050 | 278 |
| 581 | 20230901 | 093000 | 474705400 | 39050 | 39050 | 39050 | 39000 | 148 |
| 582 | 20230901 | 092900 | 468930200 | 39000 | 39000 | 39050 | 39000 | 194 |
| 583 | 20230901 | 092800 | 461362500 | 39050 | 39000 | 39050 | 39000 | 77 |
| 584 | 20230901 | 092700 | 458356700 | 39000 | 39000 | 39050 | 39000 | 144 |
| 585 | 20230901 | 092600 | 452734550 | 39000 | 39100 | 39100 | 38950 | 703 |
| 586 | 20230901 | 092500 | 425284750 | 39150 | 39150 | 39150 | 39150 | 270 |
| 587 | 20230901 | 092400 | 414714250 | 39150 | 39150 | 39150 | 39150 | 1 |
| 588 | 20230901 | 092300 | 414675100 | 39100 | 39000 | 39100 | 39000 | 110 |
| 589 | 20230901 | 092200 | 410378700 | 38950 | 39050 | 39050 | 38900 | 410 |
| 590 | 20230901 | 092100 | 394411800 | 39050 | 39000 | 39050 | 38950 | 169 |
| 591 | 20230901 | 092000 | 387820800 | 39000 | 39100 | 39100 | 39000 | 122 |
| 592 | 20230901 | 091900 | 383054050 | 39050 | 38950 | 39050 | 38950 | 129 |
| 593 | 20230901 | 091800 | 378023950 | 38950 | 39000 | 39000 | 38900 | 134 |
| 594 | 20230901 | 091700 | 372804000 | 39050 | 38900 | 39050 | 38900 | 209 |
| 595 | 20230901 | 091600 | 364654800 | 38900 | 38900 | 38950 | 38900 | 83 |
| 596 | 20230901 | 091500 | 361425650 | 38900 | 39000 | 39000 | 38900 | 215 |
| 597 | 20230901 | 091400 | 353058450 | 39000 | 39050 | 39100 | 38950 | 1314 |
| 598 | 20230901 | 091300 | 301763700 | 39000 | 39200 | 39200 | 39000 | 304 |
| 599 | 20230901 | 091200 | 289883100 | 39200 | 39250 | 39250 | 39150 | 102 |
| 600 | 20230901 | 091100 | 285883200 | 39200 | 39200 | 39200 | 38800 | 736 |
| 601 | 20230901 | 091000 | 257148250 | 39300 | 39100 | 39350 | 39050 | 495 |
| 602 | 20230901 | 090900 | 237731250 | 39150 | 39250 | 39250 | 39100 | 536 |
| 603 | 20230901 | 090800 | 216738150 | 39200 | 39250 | 39300 | 39200 | 345 |
| 604 | 20230901 | 090700 | 203202700 | 39250 | 39250 | 39250 | 39250 | 57 |
| 605 | 20230901 | 090600 | 200965450 | 39200 | 39300 | 39350 | 39200 | 462 |
| 606 | 20230901 | 090500 | 182801550 | 39300 | 39250 | 39300 | 39200 | 429 |
| 607 | 20230901 | 090400 | 165955800 | 39200 | 39300 | 39300 | 39200 | 139 |
| 608 | 20230901 | 090300 | 160500050 | 39250 | 39200 | 39250 | 39100 | 367 |
| 609 | 20230901 | 090200 | 146108000 | 39250 | 39300 | 39300 | 39150 | 978 |
| 610 | 20230901 | 090100 | 107708450 | 39300 | 38950 | 39300 | 38950 | 936 |
| 611 | 20230901 | 090000 | 71097900 | 38900 | 38700 | 38900 | 38700 | 1835 |