32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 185400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 3 | 20230901 | 185300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20230901 | 185200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20230901 | 185100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20230901 | 185000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20230901 | 184900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20230901 | 184800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20230901 | 184700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20230901 | 184600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20230901 | 184500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20230901 | 184400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20230901 | 184300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20230901 | 184200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20230901 | 184100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20230901 | 184000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20230901 | 183900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20230901 | 183800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20230901 | 183700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20230901 | 183600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20230901 | 183500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20230901 | 183400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20230901 | 183300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20230901 | 183200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20230901 | 183100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20230901 | 183000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20230901 | 182900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20230901 | 182800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20230901 | 182700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20230901 | 182600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20230901 | 182500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20230901 | 182400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 33 | 20230901 | 182300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20230901 | 182200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20230901 | 182100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20230901 | 182000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20230901 | 181900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20230901 | 181800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20230901 | 181700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20230901 | 181600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20230901 | 181500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20230901 | 181400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20230901 | 181300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20230901 | 181200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20230901 | 181100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20230901 | 181000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20230901 | 180900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20230901 | 180800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20230901 | 180700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20230901 | 180600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20230901 | 180500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20230901 | 180400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20230901 | 180300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20230901 | 180200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20230901 | 180100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20230901 | 180000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20230901 | 175900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20230901 | 175800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20230901 | 175700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20230901 | 175600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20230901 | 175500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20230901 | 175400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 63 | 20230901 | 175300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20230901 | 175200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20230901 | 175100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20230901 | 175000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20230901 | 174900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20230901 | 174800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20230901 | 174700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20230901 | 174600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20230901 | 174500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20230901 | 174400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20230901 | 174300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20230901 | 174200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20230901 | 174100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20230901 | 174000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20230901 | 173900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20230901 | 173800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20230901 | 173700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20230901 | 173600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20230901 | 173500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20230901 | 173400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20230901 | 173300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20230901 | 173200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20230901 | 173100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20230901 | 173000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20230901 | 172900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20230901 | 172800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20230901 | 172700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20230901 | 172600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20230901 | 172500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20230901 | 172400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 93 | 20230901 | 172300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20230901 | 172200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20230901 | 172100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20230901 | 172000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20230901 | 171900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20230901 | 171800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20230901 | 171700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20230901 | 171600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20230901 | 171500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20230901 | 171400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20230901 | 171300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20230901 | 171200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20230901 | 171100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20230901 | 171000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20230901 | 170900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20230901 | 170800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20230901 | 170700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20230901 | 170600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20230901 | 170500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20230901 | 170400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20230901 | 170300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20230901 | 170200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20230901 | 170100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20230901 | 170000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20230901 | 165900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20230901 | 165800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20230901 | 165700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20230901 | 165600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20230901 | 165500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20230901 | 165400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 123 | 20230901 | 165300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20230901 | 165200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20230901 | 165100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20230901 | 165000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20230901 | 164900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20230901 | 164800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20230901 | 164700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20230901 | 164600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20230901 | 164500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20230901 | 164400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20230901 | 164300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20230901 | 164200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20230901 | 164100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20230901 | 164000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20230901 | 163900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20230901 | 163800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20230901 | 163700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20230901 | 163600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20230901 | 163500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20230901 | 163400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20230901 | 163300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20230901 | 163200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20230901 | 163100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20230901 | 163000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20230901 | 162900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20230901 | 162800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20230901 | 162700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20230901 | 162600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20230901 | 162500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20230901 | 162400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 153 | 20230901 | 162300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20230901 | 162200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20230901 | 162100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20230901 | 162000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20230901 | 161900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20230901 | 161800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20230901 | 161700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20230901 | 161600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20230901 | 161500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20230901 | 161400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20230901 | 161300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20230901 | 161200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20230901 | 161100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20230901 | 161000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20230901 | 160900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20230901 | 160800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20230901 | 160700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20230901 | 160600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20230901 | 160500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20230901 | 160400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20230901 | 160300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20230901 | 160200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20230901 | 160100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20230901 | 160000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20230901 | 155900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20230901 | 155800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20230901 | 155700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20230901 | 155600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20230901 | 155500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20230901 | 155400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 183 | 20230901 | 155300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20230901 | 155200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20230901 | 155100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20230901 | 155000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20230901 | 154900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20230901 | 154800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20230901 | 154700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20230901 | 154600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20230901 | 154500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20230901 | 154400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20230901 | 154300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20230901 | 154200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20230901 | 154100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20230901 | 154000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20230901 | 153900 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20230901 | 153800 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20230901 | 153700 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20230901 | 153600 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20230901 | 153500 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20230901 | 153400 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20230901 | 153300 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20230901 | 153200 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20230901 | 153100 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20230901 | 153000 | 5305873150 | 36900 | 36900 | 36900 | 36900 | 12534 |
| 207 | 20230901 | 152900 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20230901 | 152800 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20230901 | 152700 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20230901 | 152600 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20230901 | 152500 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20230901 | 152400 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 213 | 20230901 | 152300 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20230901 | 152200 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20230901 | 152100 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20230901 | 152000 | 4843368550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20230901 | 151900 | 4843368550 | 37000 | 37050 | 37050 | 36950 | 185 |
| 218 | 20230901 | 151800 | 4836519250 | 37050 | 36950 | 37050 | 36950 | 1462 |
| 219 | 20230901 | 151700 | 4782448250 | 36950 | 37000 | 37000 | 36950 | 379 |
| 220 | 20230901 | 151600 | 4768441150 | 36950 | 36950 | 37100 | 36950 | 1681 |
| 221 | 20230901 | 151500 | 4706207350 | 36950 | 37000 | 37000 | 36950 | 304 |
| 222 | 20230901 | 151400 | 4694968400 | 36950 | 36950 | 37000 | 36900 | 4337 |
| 223 | 20230901 | 151300 | 4534700500 | 36900 | 36950 | 36950 | 36900 | 330 |
| 224 | 20230901 | 151200 | 4522521550 | 36900 | 36900 | 36950 | 36900 | 270 |
| 225 | 20230901 | 151100 | 4512557650 | 36900 | 36900 | 36950 | 36900 | 605 |
| 226 | 20230901 | 151000 | 4490229400 | 36900 | 36900 | 36950 | 36900 | 288 |
| 227 | 20230901 | 150900 | 4479599100 | 36950 | 36900 | 36950 | 36900 | 422 |
| 228 | 20230901 | 150800 | 4464021550 | 36950 | 36900 | 36950 | 36900 | 705 |
| 229 | 20230901 | 150700 | 4438004500 | 36950 | 36950 | 36950 | 36900 | 259 |
| 230 | 20230901 | 150600 | 4428442850 | 36900 | 36900 | 36900 | 36900 | 212 |
| 231 | 20230901 | 150500 | 4420620050 | 36900 | 36900 | 36950 | 36900 | 305 |
| 232 | 20230901 | 150400 | 4409363850 | 36900 | 36900 | 36950 | 36900 | 668 |
| 233 | 20230901 | 150300 | 4384710350 | 36900 | 36900 | 36950 | 36900 | 518 |
| 234 | 20230901 | 150200 | 4365595300 | 36950 | 36900 | 36950 | 36900 | 248 |
| 235 | 20230901 | 150100 | 4356443500 | 36900 | 36950 | 36950 | 36900 | 413 |
| 236 | 20230901 | 150000 | 4341197850 | 36950 | 36950 | 37000 | 36900 | 438 |
| 237 | 20230901 | 145900 | 4325020350 | 36950 | 36950 | 36950 | 36900 | 541 |
| 238 | 20230901 | 145800 | 4305040950 | 36950 | 37000 | 37000 | 36900 | 338 |
| 239 | 20230901 | 145700 | 4292546050 | 36950 | 36950 | 36950 | 36950 | 854 |
| 240 | 20230901 | 145600 | 4260990750 | 36950 | 36950 | 36950 | 36950 | 434 |
| 241 | 20230901 | 145500 | 4244954450 | 36950 | 36950 | 36950 | 36950 | 347 |
| 242 | 20230901 | 145400 | 4232132800 | 36900 | 36900 | 36900 | 36900 | 397 |
| 243 | 20230901 | 145300 | 4217483500 | 36900 | 36950 | 37000 | 36900 | 879 |
| 244 | 20230901 | 145200 | 4185030400 | 36900 | 36900 | 36950 | 36900 | 261 |
| 245 | 20230901 | 145100 | 4175394800 | 36950 | 36950 | 37000 | 36900 | 344 |
| 246 | 20230901 | 145000 | 4162686150 | 36900 | 36850 | 37000 | 36850 | 1945 |
| 247 | 20230901 | 144900 | 4090837750 | 36850 | 36850 | 36900 | 36850 | 453 |
| 248 | 20230901 | 144800 | 4074128550 | 36900 | 36900 | 36900 | 36900 | 298 |
| 249 | 20230901 | 144700 | 4063132350 | 36900 | 36900 | 36900 | 36850 | 224 |
| 250 | 20230901 | 144600 | 4054866950 | 36900 | 36900 | 36900 | 36850 | 562 |
| 251 | 20230901 | 144500 | 4034129200 | 36900 | 36900 | 36950 | 36900 | 364 |
| 252 | 20230901 | 144400 | 4020694600 | 36900 | 36900 | 36950 | 36900 | 930 |
| 253 | 20230901 | 144300 | 3986341800 | 36900 | 36900 | 36900 | 36900 | 223 |
| 254 | 20230901 | 144200 | 3978113100 | 36900 | 36900 | 36900 | 36900 | 209 |
| 255 | 20230901 | 144100 | 3970401000 | 36900 | 36900 | 36900 | 36900 | 397 |
| 256 | 20230901 | 144000 | 3955751700 | 36900 | 36900 | 36900 | 36900 | 211 |
| 257 | 20230901 | 143900 | 3947965800 | 36900 | 36900 | 36900 | 36900 | 220 |
| 258 | 20230901 | 143800 | 3939847800 | 36900 | 36900 | 36900 | 36900 | 362 |
| 259 | 20230901 | 143700 | 3926490000 | 36900 | 36900 | 36900 | 36900 | 318 |
| 260 | 20230901 | 143600 | 3914755800 | 36900 | 36900 | 36900 | 36900 | 228 |
| 261 | 20230901 | 143500 | 3906342600 | 36900 | 36900 | 36900 | 36900 | 193 |
| 262 | 20230901 | 143400 | 3899220900 | 36900 | 36900 | 36950 | 36900 | 322 |
| 263 | 20230901 | 143300 | 3887333850 | 36900 | 36950 | 36950 | 36900 | 263 |
| 264 | 20230901 | 143200 | 3877619150 | 37000 | 36950 | 37000 | 36900 | 489 |
| 265 | 20230901 | 143100 | 3859541750 | 36950 | 36950 | 37000 | 36950 | 212 |
| 266 | 20230901 | 143000 | 3851706850 | 36950 | 36850 | 37000 | 36850 | 1938 |
| 267 | 20230901 | 142900 | 3780110550 | 36850 | 36900 | 36950 | 36850 | 453 |
| 268 | 20230901 | 142800 | 3763393500 | 36950 | 36900 | 36950 | 36850 | 503 |
| 269 | 20230901 | 142700 | 3744835450 | 36850 | 36900 | 36900 | 36850 | 290 |
| 270 | 20230901 | 142600 | 3734144150 | 36900 | 36850 | 36900 | 36850 | 1329 |
| 271 | 20230901 | 142500 | 3685106550 | 36850 | 36850 | 36850 | 36850 | 321 |
| 272 | 20230901 | 142400 | 3673277700 | 36850 | 36850 | 36900 | 36850 | 333 |
| 273 | 20230901 | 142300 | 3661001950 | 36850 | 36900 | 36900 | 36850 | 529 |
| 274 | 20230901 | 142200 | 3641489900 | 36900 | 36900 | 36950 | 36900 | 930 |
| 275 | 20230901 | 142100 | 3607168950 | 36900 | 36900 | 36950 | 36850 | 1782 |
| 276 | 20230901 | 142000 | 3541412300 | 36900 | 36900 | 36900 | 36850 | 350 |
| 277 | 20230901 | 141900 | 3528499200 | 36900 | 36900 | 36900 | 36850 | 350 |
| 278 | 20230901 | 141800 | 3515588100 | 36900 | 36900 | 36900 | 36900 | 188 |
| 279 | 20230901 | 141700 | 3508650900 | 36900 | 36900 | 36900 | 36900 | 255 |
| 280 | 20230901 | 141600 | 3499241400 | 36900 | 36900 | 36950 | 36850 | 1192 |
| 281 | 20230901 | 141500 | 3455237450 | 36900 | 36900 | 36900 | 36900 | 447 |
| 282 | 20230901 | 141400 | 3438743150 | 36900 | 36900 | 36900 | 36900 | 1098 |
| 283 | 20230901 | 141300 | 3398226950 | 36900 | 36900 | 36900 | 36900 | 149 |
| 284 | 20230901 | 141200 | 3392728850 | 36900 | 36900 | 36900 | 36900 | 127 |
| 285 | 20230901 | 141100 | 3388042550 | 36900 | 36900 | 36900 | 36900 | 199 |
| 286 | 20230901 | 141000 | 3380699450 | 36900 | 36950 | 36950 | 36900 | 31 |
| 287 | 20230901 | 140900 | 3379555400 | 36950 | 36950 | 36950 | 36950 | 414 |
| 288 | 20230901 | 140800 | 3364258100 | 36950 | 36950 | 36950 | 36900 | 641 |
| 289 | 20230901 | 140700 | 3340573200 | 36950 | 36950 | 36950 | 36950 | 154 |
| 290 | 20230901 | 140600 | 3334882900 | 36950 | 36950 | 36950 | 36950 | 390 |
| 291 | 20230901 | 140500 | 3320472400 | 36950 | 36950 | 36950 | 36950 | 1210 |
| 292 | 20230901 | 140400 | 3275762900 | 36950 | 36950 | 36950 | 36950 | 782 |
| 293 | 20230901 | 140300 | 3246868000 | 36950 | 36950 | 36950 | 36950 | 226 |
| 294 | 20230901 | 140200 | 3238517300 | 36950 | 36950 | 37000 | 36950 | 257 |
| 295 | 20230901 | 140100 | 3229021000 | 36950 | 36950 | 36950 | 36950 | 62 |
| 296 | 20230901 | 140000 | 3226730100 | 36950 | 36950 | 36950 | 36950 | 82 |
| 297 | 20230901 | 135900 | 3223700200 | 36950 | 36950 | 36950 | 36950 | 82 |
| 298 | 20230901 | 135800 | 3220670300 | 36950 | 36950 | 36950 | 36950 | 118 |
| 299 | 20230901 | 135700 | 3216310200 | 36950 | 36950 | 36950 | 36950 | 14 |
| 300 | 20230901 | 135600 | 3215792900 | 36950 | 36950 | 36950 | 36950 | 450 |
| 301 | 20230901 | 135500 | 3199165400 | 36950 | 36950 | 36950 | 36950 | 376 |
| 302 | 20230901 | 135400 | 3185272200 | 36950 | 36950 | 36950 | 36950 | 38 |
| 303 | 20230901 | 135300 | 3183868100 | 36950 | 36950 | 36950 | 36950 | 17 |
| 304 | 20230901 | 135200 | 3183239950 | 37000 | 36950 | 37000 | 36950 | 5 |
| 305 | 20230901 | 135100 | 3183055150 | 37000 | 36950 | 37000 | 36950 | 505 |
| 306 | 20230901 | 135000 | 3164370200 | 36950 | 37000 | 37000 | 36950 | 88 |
| 307 | 20230901 | 134900 | 3161118500 | 36950 | 36950 | 36950 | 36950 | 56 |
| 308 | 20230901 | 134800 | 3159049300 | 37000 | 36950 | 37000 | 36950 | 137 |
| 309 | 20230901 | 134700 | 3153982650 | 36950 | 36950 | 36950 | 36950 | 92 |
| 310 | 20230901 | 134600 | 3150583250 | 36950 | 37000 | 37000 | 36950 | 172 |
| 311 | 20230901 | 134500 | 3144227600 | 36950 | 36950 | 36950 | 36950 | 4 |
| 312 | 20230901 | 134400 | 3144079800 | 36950 | 36950 | 36950 | 36950 | 62 |
| 313 | 20230901 | 134300 | 3141788900 | 36950 | 36950 | 36950 | 36950 | 101 |
| 314 | 20230901 | 134200 | 3138056950 | 36950 | 36950 | 36950 | 36950 | 4 |
| 315 | 20230901 | 134100 | 3137909150 | 36950 | 36950 | 36950 | 36950 | 6 |
| 316 | 20230901 | 134000 | 3137687450 | 36950 | 36950 | 37000 | 36950 | 1565 |
| 317 | 20230901 | 133900 | 3079790000 | 36950 | 36950 | 36950 | 36950 | 98 |
| 318 | 20230901 | 133800 | 3076168900 | 36950 | 36950 | 36950 | 36950 | 455 |
| 319 | 20230901 | 133700 | 3059356650 | 36950 | 36950 | 36950 | 36950 | 35 |
| 320 | 20230901 | 133600 | 3058063400 | 36950 | 37000 | 37000 | 36950 | 47 |
| 321 | 20230901 | 133500 | 3056326500 | 36950 | 36950 | 36950 | 36950 | 73 |
| 322 | 20230901 | 133400 | 3053629150 | 36950 | 36950 | 36950 | 36950 | 44 |
| 323 | 20230901 | 133300 | 3052003350 | 37000 | 36950 | 37000 | 36950 | 190 |
| 324 | 20230901 | 133200 | 3044975600 | 36950 | 36950 | 36950 | 36950 | 25 |
| 325 | 20230901 | 133100 | 3044051850 | 36950 | 36950 | 37000 | 36950 | 62 |
| 326 | 20230901 | 133000 | 3041759950 | 36950 | 36950 | 37000 | 36950 | 122 |
| 327 | 20230901 | 132900 | 3037251950 | 36950 | 36950 | 36950 | 36950 | 60 |
| 328 | 20230901 | 132800 | 3035034950 | 37000 | 36950 | 37000 | 36950 | 19 |
| 329 | 20230901 | 132700 | 3034332350 | 36950 | 36950 | 36950 | 36950 | 8 |
| 330 | 20230901 | 132600 | 3034036750 | 36950 | 37000 | 37000 | 36950 | 121 |
| 331 | 20230901 | 132500 | 3029565750 | 37000 | 36950 | 37000 | 36950 | 6 |
| 332 | 20230901 | 132400 | 3029343950 | 37000 | 36950 | 37000 | 36950 | 51 |
| 333 | 20230901 | 132300 | 3027457350 | 37000 | 37000 | 37000 | 37000 | 250 |
| 334 | 20230901 | 132200 | 3018207350 | 37000 | 37000 | 37000 | 37000 | 1 |
| 335 | 20230901 | 132100 | 3018170350 | 37000 | 37000 | 37000 | 36950 | 36 |
| 336 | 20230901 | 132000 | 3016838850 | 36950 | 36950 | 36950 | 36950 | 1 |
| 337 | 20230901 | 131900 | 3016801900 | 36950 | 36950 | 36950 | 36950 | 1 |
| 338 | 20230901 | 131800 | 3016764950 | 37000 | 36950 | 37000 | 36950 | 6 |
| 339 | 20230901 | 131700 | 3016543150 | 36950 | 36950 | 37000 | 36900 | 3156 |
| 340 | 20230901 | 131600 | 2899926950 | 36950 | 37000 | 37000 | 36950 | 57 |
| 341 | 20230901 | 131500 | 2897818300 | 36950 | 36950 | 36950 | 36950 | 13 |
| 342 | 20230901 | 131400 | 2897337950 | 36950 | 36950 | 36950 | 36950 | 9 |
| 343 | 20230901 | 131300 | 2897005400 | 36950 | 36950 | 36950 | 36950 | 1 |
| 344 | 20230901 | 131200 | 2896968450 | 36950 | 36950 | 36950 | 36950 | 49 |
| 345 | 20230901 | 131100 | 2895157900 | 36950 | 37000 | 37000 | 36950 | 21 |
| 346 | 20230901 | 131000 | 2894381500 | 37000 | 37050 | 37050 | 36950 | 310 |
| 347 | 20230901 | 130900 | 2882910650 | 37050 | 37000 | 37050 | 37000 | 274 |
| 348 | 20230901 | 130800 | 2872762650 | 37050 | 37000 | 37050 | 37000 | 9 |
| 349 | 20230901 | 130700 | 2872429400 | 37000 | 37000 | 37000 | 37000 | 228 |
| 350 | 20230901 | 130600 | 2863993400 | 37000 | 37000 | 37000 | 37000 | 51 |
| 351 | 20230901 | 130500 | 2862106400 | 37050 | 37000 | 37050 | 37000 | 58 |
| 352 | 20230901 | 130400 | 2859960350 | 37050 | 37000 | 37050 | 37000 | 30 |
| 353 | 20230901 | 130300 | 2858849250 | 37050 | 37000 | 37050 | 37000 | 405 |
| 354 | 20230901 | 130200 | 2843864200 | 37000 | 37000 | 37000 | 37000 | 1 |
| 355 | 20230901 | 130100 | 2843827200 | 37000 | 37000 | 37000 | 37000 | 9 |
| 356 | 20230901 | 130000 | 2843494200 | 37000 | 37000 | 37000 | 37000 | 1 |
| 357 | 20230901 | 125900 | 2843457200 | 37000 | 37000 | 37050 | 37000 | 168 |
| 358 | 20230901 | 125800 | 2837237900 | 37000 | 37000 | 37000 | 37000 | 53 |
| 359 | 20230901 | 125700 | 2835276900 | 37000 | 37000 | 37000 | 37000 | 4 |
| 360 | 20230901 | 125600 | 2835128900 | 37000 | 37000 | 37000 | 37000 | 9 |
| 361 | 20230901 | 125500 | 2834795900 | 37000 | 37000 | 37000 | 37000 | 1 |
| 362 | 20230901 | 125400 | 2834758900 | 37000 | 36900 | 37050 | 36900 | 5560 |
| 363 | 20230901 | 125300 | 2629291500 | 36900 | 36900 | 36900 | 36900 | 60 |
| 364 | 20230901 | 125200 | 2627077500 | 36900 | 36900 | 36900 | 36900 | 62 |
| 365 | 20230901 | 125100 | 2624789700 | 36900 | 36900 | 36900 | 36900 | 154 |
| 366 | 20230901 | 125000 | 2619107100 | 36950 | 36950 | 36950 | 36950 | 80 |
| 367 | 20230901 | 124900 | 2616151100 | 36950 | 36900 | 36950 | 36900 | 6 |
| 368 | 20230901 | 124800 | 2615929450 | 36950 | 36900 | 36950 | 36900 | 27 |
| 369 | 20230901 | 124700 | 2614932050 | 36900 | 36950 | 36950 | 36900 | 104 |
| 370 | 20230901 | 124600 | 2611089450 | 36950 | 36900 | 36950 | 36900 | 97 |
| 371 | 20230901 | 124500 | 2607510050 | 36900 | 36900 | 36900 | 36900 | 1 |
| 372 | 20230901 | 124400 | 2607473150 | 36900 | 36950 | 36950 | 36900 | 42 |
| 373 | 20230901 | 124300 | 2605921700 | 36950 | 36950 | 36950 | 36950 | 0 |
| 374 | 20230901 | 124200 | 2605921700 | 36950 | 36900 | 36950 | 36850 | 1511 |
| 375 | 20230901 | 124100 | 2550139850 | 36900 | 36900 | 36900 | 36900 | 84 |
| 376 | 20230901 | 124000 | 2547040250 | 36900 | 36900 | 36900 | 36900 | 134 |
| 377 | 20230901 | 123900 | 2542095650 | 36950 | 36900 | 36950 | 36900 | 110 |
| 378 | 20230901 | 123800 | 2538036600 | 36900 | 36900 | 36950 | 36900 | 44 |
| 379 | 20230901 | 123700 | 2536412950 | 36900 | 36900 | 36900 | 36900 | 143 |
| 380 | 20230901 | 123600 | 2531136250 | 36900 | 36900 | 36900 | 36900 | 550 |
| 381 | 20230901 | 123500 | 2510841250 | 36900 | 36900 | 36900 | 36900 | 63 |
| 382 | 20230901 | 123400 | 2508516550 | 36900 | 36900 | 36900 | 36900 | 187 |
| 383 | 20230901 | 123300 | 2501616250 | 36900 | 36950 | 36950 | 36900 | 133 |
| 384 | 20230901 | 123200 | 2496708350 | 36900 | 36900 | 36900 | 36900 | 9 |
| 385 | 20230901 | 123100 | 2496376250 | 36900 | 36900 | 36900 | 36900 | 42 |
| 386 | 20230901 | 123000 | 2494826450 | 36900 | 36900 | 36900 | 36900 | 54 |
| 387 | 20230901 | 122900 | 2492833850 | 36900 | 36900 | 36950 | 36900 | 96 |
| 388 | 20230901 | 122800 | 2489291250 | 36950 | 36950 | 36950 | 36900 | 12 |
| 389 | 20230901 | 122700 | 2488848250 | 36900 | 36900 | 36900 | 36900 | 103 |
| 390 | 20230901 | 122600 | 2485047550 | 36900 | 36900 | 36950 | 36900 | 90 |
| 391 | 20230901 | 122500 | 2481724050 | 36950 | 36900 | 36950 | 36900 | 76 |
| 392 | 20230901 | 122400 | 2478919300 | 36900 | 36950 | 36950 | 36900 | 55 |
| 393 | 20230901 | 122300 | 2476889500 | 36900 | 36900 | 36900 | 36900 | 4 |
| 394 | 20230901 | 122200 | 2476741900 | 36900 | 36900 | 36900 | 36900 | 337 |
| 395 | 20230901 | 122100 | 2464306600 | 36900 | 36900 | 36900 | 36900 | 52 |
| 396 | 20230901 | 122000 | 2462387800 | 36900 | 36900 | 36900 | 36900 | 50 |
| 397 | 20230901 | 121900 | 2460542800 | 36900 | 36900 | 36900 | 36900 | 54 |
| 398 | 20230901 | 121800 | 2458550200 | 36900 | 36900 | 36900 | 36900 | 50 |
| 399 | 20230901 | 121700 | 2456705200 | 36900 | 36900 | 36900 | 36900 | 383 |
| 400 | 20230901 | 121600 | 2442572500 | 36900 | 36900 | 36900 | 36900 | 86 |
| 401 | 20230901 | 121500 | 2439399100 | 36950 | 36900 | 36950 | 36900 | 48 |
| 402 | 20230901 | 121400 | 2437627750 | 36900 | 36900 | 36950 | 36900 | 43 |
| 403 | 20230901 | 121300 | 2436040950 | 36900 | 36950 | 36950 | 36900 | 88 |
| 404 | 20230901 | 121200 | 2432793700 | 36900 | 36900 | 36950 | 36900 | 99 |
| 405 | 20230901 | 121100 | 2429140450 | 36900 | 36900 | 36900 | 36900 | 83 |
| 406 | 20230901 | 121000 | 2426077750 | 36950 | 36900 | 36950 | 36900 | 8 |
| 407 | 20230901 | 120900 | 2425782400 | 36900 | 36900 | 36900 | 36900 | 79 |
| 408 | 20230901 | 120800 | 2422867300 | 36900 | 36900 | 36900 | 36900 | 47 |
| 409 | 20230901 | 120700 | 2421133000 | 36900 | 36900 | 36900 | 36900 | 6 |
| 410 | 20230901 | 120600 | 2420911600 | 36900 | 36900 | 36900 | 36900 | 57 |
| 411 | 20230901 | 120500 | 2418808300 | 36900 | 36900 | 36950 | 36900 | 65 |
| 412 | 20230901 | 120400 | 2416409300 | 36900 | 36900 | 36900 | 36900 | 199 |
| 413 | 20230901 | 120300 | 2409066200 | 36900 | 36950 | 36950 | 36900 | 92 |
| 414 | 20230901 | 120200 | 2405671300 | 36900 | 36900 | 36900 | 36900 | 91 |
| 415 | 20230901 | 120100 | 2402313400 | 36900 | 36900 | 36950 | 36900 | 152 |
| 416 | 20230901 | 120000 | 2396699350 | 36900 | 36900 | 36900 | 36900 | 91 |
| 417 | 20230901 | 115900 | 2393341450 | 36900 | 36950 | 36950 | 36900 | 512 |
| 418 | 20230901 | 115800 | 2374448550 | 36950 | 36950 | 36950 | 36900 | 84 |
| 419 | 20230901 | 115700 | 2371345100 | 36950 | 36900 | 36950 | 36900 | 219 |
| 420 | 20230901 | 115600 | 2363256000 | 36900 | 36900 | 36900 | 36900 | 45 |
| 421 | 20230901 | 115500 | 2361595500 | 36900 | 36900 | 36900 | 36900 | 158 |
| 422 | 20230901 | 115400 | 2355765300 | 36900 | 36900 | 36950 | 36900 | 218 |
| 423 | 20230901 | 115300 | 2347720950 | 36900 | 36900 | 36900 | 36900 | 25 |
| 424 | 20230901 | 115200 | 2346798450 | 36900 | 36900 | 36900 | 36900 | 7 |
| 425 | 20230901 | 115100 | 2346540150 | 36900 | 36900 | 36950 | 36900 | 184 |
| 426 | 20230901 | 115000 | 2339749850 | 36950 | 36900 | 36950 | 36900 | 64 |
| 427 | 20230901 | 114900 | 2337387750 | 36900 | 36900 | 36900 | 36900 | 39 |
| 428 | 20230901 | 114800 | 2335948650 | 36900 | 36950 | 36950 | 36900 | 121 |
| 429 | 20230901 | 114700 | 2331482500 | 36900 | 36900 | 36900 | 36900 | 12 |
| 430 | 20230901 | 114600 | 2331039700 | 36950 | 36900 | 36950 | 36900 | 141 |
| 431 | 20230901 | 114500 | 2325831800 | 36900 | 36900 | 36900 | 36900 | 98 |
| 432 | 20230901 | 114400 | 2322215600 | 36900 | 36900 | 36950 | 36900 | 32 |
| 433 | 20230901 | 114300 | 2321034700 | 36900 | 36900 | 36950 | 36900 | 80 |
| 434 | 20230901 | 114200 | 2318082650 | 36950 | 36900 | 36950 | 36900 | 43 |
| 435 | 20230901 | 114100 | 2316495900 | 36900 | 36900 | 36900 | 36900 | 42 |
| 436 | 20230901 | 114000 | 2314946100 | 36900 | 36900 | 36900 | 36900 | 32 |
| 437 | 20230901 | 113900 | 2313765300 | 36900 | 36900 | 36900 | 36900 | 8 |
| 438 | 20230901 | 113800 | 2313470100 | 36900 | 36900 | 36900 | 36900 | 17 |
| 439 | 20230901 | 113700 | 2312842800 | 36900 | 36900 | 36900 | 36900 | 47 |
| 440 | 20230901 | 113600 | 2311108500 | 36900 | 36950 | 36950 | 36900 | 7 |
| 441 | 20230901 | 113500 | 2310850050 | 36900 | 36900 | 36900 | 36900 | 9 |
| 442 | 20230901 | 113400 | 2310517950 | 36950 | 36900 | 36950 | 36900 | 16 |
| 443 | 20230901 | 113300 | 2309926800 | 36900 | 36900 | 36900 | 36900 | 6 |
| 444 | 20230901 | 113200 | 2309705400 | 36900 | 36900 | 36900 | 36900 | 0 |
| 445 | 20230901 | 113100 | 2309705400 | 36900 | 36950 | 36950 | 36900 | 17 |
| 446 | 20230901 | 113000 | 2309077450 | 36900 | 36950 | 36950 | 36900 | 8 |
| 447 | 20230901 | 112900 | 2308781900 | 36900 | 36950 | 36950 | 36900 | 202 |
| 448 | 20230901 | 112800 | 2301318200 | 37000 | 36950 | 37000 | 36950 | 19 |
| 449 | 20230901 | 112700 | 2300616000 | 37000 | 37000 | 37000 | 36950 | 3 |
| 450 | 20230901 | 112600 | 2300505050 | 36950 | 37000 | 37000 | 36900 | 40 |
| 451 | 20230901 | 112500 | 2299027050 | 37000 | 36950 | 37000 | 36850 | 2063 |
| 452 | 20230901 | 112400 | 2222781550 | 36950 | 36950 | 36950 | 36950 | 2 |
| 453 | 20230901 | 112300 | 2222707650 | 36850 | 36950 | 36950 | 36850 | 5 |
| 454 | 20230901 | 112200 | 2222523100 | 36900 | 36900 | 36950 | 36850 | 74 |
| 455 | 20230901 | 112100 | 2219792400 | 36900 | 36900 | 36950 | 36850 | 297 |
| 456 | 20230901 | 112000 | 2208832850 | 36950 | 36900 | 36950 | 36900 | 88 |
| 457 | 20230901 | 111900 | 2205585500 | 36900 | 36950 | 36950 | 36850 | 677 |
| 458 | 20230901 | 111800 | 2180575350 | 36850 | 36850 | 36950 | 36850 | 59 |
| 459 | 20230901 | 111700 | 2178401100 | 36950 | 36800 | 36950 | 36800 | 785 |
| 460 | 20230901 | 111600 | 2149442800 | 36800 | 36850 | 36900 | 36800 | 229 |
| 461 | 20230901 | 111500 | 2141004700 | 36900 | 36800 | 36900 | 36800 | 63 |
| 462 | 20230901 | 111400 | 2138685900 | 36900 | 36800 | 36900 | 36800 | 397 |
| 463 | 20230901 | 111300 | 2124049550 | 36900 | 36800 | 36900 | 36800 | 1439 |
| 464 | 20230901 | 111200 | 2071022300 | 36800 | 36850 | 36850 | 36800 | 340 |
| 465 | 20230901 | 111100 | 2058510200 | 36800 | 36850 | 36850 | 36800 | 50 |
| 466 | 20230901 | 111000 | 2056669950 | 36850 | 36950 | 36950 | 36800 | 6239 |
| 467 | 20230901 | 110900 | 1826583850 | 36900 | 36950 | 36950 | 36900 | 708 |
| 468 | 20230901 | 110800 | 1800458550 | 36950 | 36950 | 36950 | 36900 | 122 |
| 469 | 20230901 | 110700 | 1795953650 | 36950 | 36950 | 36950 | 36900 | 65 |
| 470 | 20230901 | 110600 | 1793555050 | 36950 | 36900 | 36950 | 36900 | 112 |
| 471 | 20230901 | 110500 | 1789418550 | 36900 | 36950 | 36950 | 36900 | 106 |
| 472 | 20230901 | 110400 | 1785507050 | 36950 | 36950 | 36950 | 36950 | 7 |
| 473 | 20230901 | 110300 | 1785248400 | 36900 | 36900 | 36950 | 36900 | 424 |
| 474 | 20230901 | 110200 | 1769602700 | 36950 | 36950 | 36950 | 36900 | 97 |
| 475 | 20230901 | 110100 | 1766019250 | 36950 | 36950 | 36950 | 36950 | 102 |
| 476 | 20230901 | 110000 | 1762250350 | 36950 | 36950 | 36950 | 36950 | 34 |
| 477 | 20230901 | 105900 | 1760994050 | 36900 | 36950 | 36950 | 36900 | 175 |
| 478 | 20230901 | 105800 | 1754533400 | 36950 | 36900 | 36950 | 36900 | 12 |
| 479 | 20230901 | 105700 | 1754090250 | 36950 | 36950 | 36950 | 36950 | 51 |
| 480 | 20230901 | 105600 | 1752205800 | 36950 | 36950 | 36950 | 36900 | 113 |
| 481 | 20230901 | 105500 | 1748034350 | 36950 | 36900 | 36950 | 36900 | 367 |
| 482 | 20230901 | 105400 | 1734476050 | 36950 | 36950 | 36950 | 36900 | 38 |
| 483 | 20230901 | 105300 | 1733072100 | 36950 | 36950 | 36950 | 36900 | 7 |
| 484 | 20230901 | 105200 | 1732813500 | 36900 | 36950 | 36950 | 36900 | 180 |
| 485 | 20230901 | 105100 | 1726169850 | 36950 | 36950 | 36950 | 36950 | 34 |
| 486 | 20230901 | 105000 | 1724913550 | 36950 | 36900 | 36950 | 36900 | 473 |
| 487 | 20230901 | 104900 | 1707457800 | 36950 | 36900 | 36950 | 36900 | 139 |
| 488 | 20230901 | 104800 | 1702326800 | 36900 | 36950 | 36950 | 36900 | 68 |
| 489 | 20230901 | 104700 | 1699814600 | 36950 | 36950 | 36950 | 36950 | 6 |
| 490 | 20230901 | 104600 | 1699592900 | 36950 | 36950 | 36950 | 36900 | 15 |
| 491 | 20230901 | 104500 | 1699038700 | 36900 | 36950 | 36950 | 36900 | 42 |
| 492 | 20230901 | 104400 | 1697487400 | 36950 | 36950 | 36950 | 36950 | 32 |
| 493 | 20230901 | 104300 | 1696305000 | 36950 | 36900 | 36950 | 36900 | 226 |
| 494 | 20230901 | 104200 | 1687965550 | 36900 | 36900 | 36900 | 36900 | 606 |
| 495 | 20230901 | 104100 | 1665604150 | 36950 | 36950 | 36950 | 36950 | 478 |
| 496 | 20230901 | 104000 | 1647942050 | 36950 | 36950 | 36950 | 36950 | 6 |
| 497 | 20230901 | 103900 | 1647720350 | 36900 | 36950 | 36950 | 36900 | 186 |
| 498 | 20230901 | 103800 | 1640855350 | 36900 | 36950 | 36950 | 36900 | 46 |
| 499 | 20230901 | 103700 | 1639156450 | 36950 | 36950 | 36950 | 36950 | 6 |
| 500 | 20230901 | 103600 | 1638934750 | 36900 | 36900 | 36950 | 36900 | 228 |
| 501 | 20230901 | 103500 | 1630518850 | 36900 | 37050 | 37100 | 36900 | 5332 |
| 502 | 20230901 | 103400 | 1433191700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 503 | 20230901 | 103300 | 1433191700 | 37100 | 37050 | 37100 | 37050 | 140 |
| 504 | 20230901 | 103200 | 1428004600 | 37050 | 37100 | 37100 | 37050 | 4413 |
| 505 | 20230901 | 103100 | 1264357950 | 37150 | 37150 | 37150 | 37150 | 7 |
| 506 | 20230901 | 103000 | 1264097900 | 37150 | 37150 | 37150 | 37150 | 38 |
| 507 | 20230901 | 102900 | 1262686200 | 37150 | 37150 | 37150 | 37100 | 77 |
| 508 | 20230901 | 102800 | 1259825950 | 37150 | 37150 | 37150 | 37100 | 141 |
| 509 | 20230901 | 102700 | 1254590500 | 37150 | 37150 | 37150 | 37150 | 3 |
| 510 | 20230901 | 102600 | 1254479050 | 37100 | 37100 | 37100 | 37100 | 0 |
| 511 | 20230901 | 102500 | 1254479050 | 37100 | 37150 | 37150 | 37100 | 47 |
| 512 | 20230901 | 102400 | 1252734050 | 37150 | 37150 | 37150 | 37150 | 41 |
| 513 | 20230901 | 102300 | 1251210900 | 37100 | 37150 | 37150 | 37100 | 239 |
| 514 | 20230901 | 102200 | 1242340750 | 37100 | 37150 | 37150 | 37100 | 19 |
| 515 | 20230901 | 102100 | 1241635800 | 37150 | 37150 | 37150 | 37100 | 113 |
| 516 | 20230901 | 102000 | 1237441250 | 37150 | 37150 | 37150 | 37100 | 41 |
| 517 | 20230901 | 101900 | 1235918850 | 37100 | 37150 | 37150 | 37100 | 117 |
| 518 | 20230901 | 101800 | 1231574750 | 37100 | 37150 | 37150 | 37100 | 9 |
| 519 | 20230901 | 101700 | 1231240450 | 37200 | 37200 | 37200 | 37100 | 442 |
| 520 | 20230901 | 101600 | 1214817300 | 37150 | 37150 | 37150 | 37150 | 24 |
| 521 | 20230901 | 101500 | 1213925700 | 37150 | 37150 | 37200 | 37150 | 276 |
| 522 | 20230901 | 101400 | 1203671000 | 37200 | 37200 | 37200 | 37200 | 1 |
| 523 | 20230901 | 101300 | 1203633800 | 37200 | 37200 | 37200 | 37150 | 113 |
| 524 | 20230901 | 101200 | 1199431250 | 37200 | 37200 | 37200 | 37150 | 37 |
| 525 | 20230901 | 101100 | 1198055000 | 37150 | 37200 | 37200 | 37150 | 107 |
| 526 | 20230901 | 101000 | 1194075000 | 37150 | 37150 | 37150 | 37150 | 0 |
| 527 | 20230901 | 100900 | 1194075000 | 37150 | 37100 | 37150 | 37100 | 980 |
| 528 | 20230901 | 100800 | 1157668300 | 37100 | 37100 | 37100 | 37100 | 7 |
| 529 | 20230901 | 100700 | 1157408600 | 37150 | 37150 | 37200 | 37150 | 206 |
| 530 | 20230901 | 100600 | 1149755550 | 37200 | 37100 | 37200 | 37100 | 247 |
| 531 | 20230901 | 100500 | 1140578000 | 37100 | 37100 | 37150 | 37100 | 208 |
| 532 | 20230901 | 100400 | 1132851000 | 37100 | 37150 | 37150 | 37100 | 325 |
| 533 | 20230901 | 100300 | 1120785250 | 37100 | 37150 | 37150 | 37100 | 485 |
| 534 | 20230901 | 100200 | 1102769550 | 37150 | 37150 | 37150 | 37150 | 11 |
| 535 | 20230901 | 100100 | 1102360900 | 37100 | 37200 | 37200 | 37100 | 304 |
| 536 | 20230901 | 100000 | 1091067050 | 37200 | 37150 | 37200 | 37100 | 703 |
| 537 | 20230901 | 095900 | 1064946700 | 37150 | 37200 | 37200 | 37100 | 1967 |
| 538 | 20230901 | 095800 | 991865850 | 37200 | 37200 | 37250 | 37200 | 84 |
| 539 | 20230901 | 095700 | 988740900 | 37200 | 37200 | 37200 | 37200 | 832 |
| 540 | 20230901 | 095600 | 957790500 | 37200 | 37200 | 37250 | 37200 | 58 |
| 541 | 20230901 | 095500 | 955631100 | 37200 | 37200 | 37200 | 37200 | 1 |
| 542 | 20230901 | 095400 | 955593900 | 37200 | 37200 | 37200 | 37200 | 40 |
| 543 | 20230901 | 095300 | 954105900 | 37200 | 37200 | 37200 | 37200 | 83 |
| 544 | 20230901 | 095200 | 951018300 | 37200 | 37200 | 37250 | 37200 | 30 |
| 545 | 20230901 | 095100 | 949901000 | 37200 | 37200 | 37200 | 37200 | 44 |
| 546 | 20230901 | 095000 | 948264200 | 37200 | 37200 | 37200 | 37200 | 116 |
| 547 | 20230901 | 094900 | 943949000 | 37200 | 37200 | 37200 | 37200 | 36 |
| 548 | 20230901 | 094800 | 942609800 | 37200 | 37200 | 37200 | 37200 | 0 |
| 549 | 20230901 | 094700 | 942609800 | 37200 | 37200 | 37250 | 37150 | 504 |
| 550 | 20230901 | 094600 | 923863600 | 37200 | 37200 | 37200 | 37200 | 59 |
| 551 | 20230901 | 094500 | 921668800 | 37250 | 37200 | 37250 | 37200 | 32 |
| 552 | 20230901 | 094400 | 920478250 | 37200 | 37200 | 37200 | 37200 | 483 |
| 553 | 20230901 | 094300 | 902510650 | 37200 | 37250 | 37250 | 37200 | 122 |
| 554 | 20230901 | 094200 | 897972200 | 37150 | 37200 | 37250 | 37150 | 686 |
| 555 | 20230901 | 094100 | 872440450 | 37200 | 37200 | 37250 | 37200 | 219 |
| 556 | 20230901 | 094000 | 864293000 | 37250 | 37250 | 37250 | 37200 | 591 |
| 557 | 20230901 | 093900 | 842280800 | 37250 | 37300 | 37300 | 37250 | 96 |
| 558 | 20230901 | 093800 | 838701800 | 37300 | 37250 | 37300 | 37250 | 22 |
| 559 | 20230901 | 093700 | 837882200 | 37250 | 37300 | 37300 | 37250 | 142 |
| 560 | 20230901 | 093600 | 832592500 | 37300 | 37250 | 37300 | 37250 | 401 |
| 561 | 20230901 | 093500 | 817655150 | 37250 | 37250 | 37250 | 37250 | 305 |
| 562 | 20230901 | 093400 | 806293900 | 37250 | 37250 | 37250 | 37200 | 1019 |
| 563 | 20230901 | 093300 | 768379800 | 37250 | 37250 | 37250 | 37250 | 155 |
| 564 | 20230901 | 093200 | 762606050 | 37250 | 37250 | 37250 | 37250 | 157 |
| 565 | 20230901 | 093100 | 756757800 | 37300 | 37300 | 37300 | 37200 | 101 |
| 566 | 20230901 | 093000 | 752999900 | 37200 | 37300 | 37300 | 37200 | 12 |
| 567 | 20230901 | 092900 | 752552400 | 37300 | 37200 | 37300 | 37200 | 619 |
| 568 | 20230901 | 092800 | 729511800 | 37150 | 37150 | 37200 | 37150 | 334 |
| 569 | 20230901 | 092700 | 717094600 | 37150 | 37150 | 37200 | 37100 | 851 |
| 570 | 20230901 | 092600 | 685480000 | 37150 | 37150 | 37200 | 37150 | 72 |
| 571 | 20230901 | 092500 | 682804450 | 37150 | 37200 | 37200 | 37150 | 67 |
| 572 | 20230901 | 092400 | 680314900 | 37150 | 37150 | 37150 | 37150 | 46 |
| 573 | 20230901 | 092300 | 678606000 | 37150 | 37250 | 37300 | 37150 | 430 |
| 574 | 20230901 | 092200 | 662589050 | 37300 | 37200 | 37350 | 37150 | 758 |
| 575 | 20230901 | 092100 | 634368000 | 37350 | 37150 | 37350 | 37150 | 364 |
| 576 | 20230901 | 092000 | 620830100 | 37350 | 37150 | 37350 | 37150 | 874 |
| 577 | 20230901 | 091900 | 588300000 | 37150 | 37200 | 37200 | 37100 | 137 |
| 578 | 20230901 | 091800 | 583215150 | 37200 | 37200 | 37250 | 37100 | 1112 |
| 579 | 20230901 | 091700 | 541880550 | 37150 | 37200 | 37200 | 37150 | 311 |
| 580 | 20230901 | 091600 | 530314900 | 37200 | 37250 | 37400 | 37200 | 2307 |
| 581 | 20230901 | 091500 | 444313900 | 37200 | 37250 | 37350 | 37200 | 767 |
| 582 | 20230901 | 091400 | 415725900 | 37250 | 37250 | 37250 | 37250 | 41 |
| 583 | 20230901 | 091300 | 414198650 | 37250 | 37250 | 37300 | 37250 | 176 |
| 584 | 20230901 | 091200 | 407642550 | 37250 | 37350 | 37350 | 37250 | 122 |
| 585 | 20230901 | 091100 | 403095550 | 37400 | 37300 | 37400 | 37250 | 590 |
| 586 | 20230901 | 091000 | 381083100 | 37300 | 37400 | 37400 | 37300 | 132 |
| 587 | 20230901 | 090900 | 376157400 | 37400 | 37300 | 37400 | 37300 | 481 |
| 588 | 20230901 | 090800 | 358187200 | 37350 | 37350 | 37400 | 37350 | 834 |
| 589 | 20230901 | 090700 | 327027650 | 37350 | 37250 | 37350 | 37250 | 708 |
| 590 | 20230901 | 090600 | 300639700 | 37200 | 37200 | 37250 | 37150 | 490 |
| 591 | 20230901 | 090500 | 282408750 | 37250 | 37150 | 37250 | 37150 | 395 |
| 592 | 20230901 | 090400 | 267725700 | 37200 | 37200 | 37250 | 37050 | 1196 |
| 593 | 20230901 | 090300 | 223310250 | 37200 | 37200 | 37200 | 37050 | 673 |
| 594 | 20230901 | 090200 | 198334650 | 37200 | 37050 | 37300 | 37000 | 1957 |
| 595 | 20230901 | 090100 | 125791150 | 37050 | 37200 | 37200 | 37050 | 216 |
| 596 | 20230901 | 090000 | 117778000 | 37200 | 37000 | 37350 | 37000 | 3172 |