31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 185100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 3 | 20230901 | 185000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230901 | 184900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230901 | 184800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230901 | 184700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230901 | 184600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230901 | 184500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230901 | 184400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230901 | 184300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230901 | 184200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230901 | 184100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230901 | 184000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230901 | 183900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230901 | 183800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230901 | 183700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230901 | 183600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230901 | 183500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230901 | 183400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230901 | 183300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230901 | 183200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230901 | 183100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230901 | 183000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230901 | 182900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230901 | 182800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230901 | 182700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230901 | 182600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230901 | 182500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230901 | 182400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230901 | 182300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230901 | 182200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230901 | 182100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 33 | 20230901 | 182000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230901 | 181900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230901 | 181800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230901 | 181700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230901 | 181600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230901 | 181500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230901 | 181400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230901 | 181300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230901 | 181200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230901 | 181100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230901 | 181000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230901 | 180900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230901 | 180800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230901 | 180700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230901 | 180600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230901 | 180500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230901 | 180400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230901 | 180300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230901 | 180200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230901 | 180100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230901 | 180000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230901 | 175900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230901 | 175800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230901 | 175700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230901 | 175600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230901 | 175500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230901 | 175400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230901 | 175300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230901 | 175200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230901 | 175100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 63 | 20230901 | 175000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230901 | 174900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230901 | 174800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230901 | 174700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230901 | 174600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230901 | 174500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230901 | 174400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230901 | 174300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230901 | 174200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230901 | 174100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230901 | 174000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230901 | 173900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230901 | 173800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230901 | 173700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230901 | 173600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230901 | 173500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230901 | 173400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230901 | 173300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230901 | 173200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230901 | 173100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230901 | 173000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230901 | 172900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230901 | 172800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230901 | 172700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230901 | 172600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230901 | 172500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230901 | 172400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230901 | 172300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230901 | 172200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230901 | 172100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 93 | 20230901 | 172000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230901 | 171900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230901 | 171800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230901 | 171700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230901 | 171600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230901 | 171500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230901 | 171400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230901 | 171300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230901 | 171200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230901 | 171100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230901 | 171000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230901 | 170900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230901 | 170800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230901 | 170700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230901 | 170600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230901 | 170500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230901 | 170400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230901 | 170300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230901 | 170200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230901 | 170100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230901 | 170000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230901 | 165900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230901 | 165800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230901 | 165700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230901 | 165600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230901 | 165500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230901 | 165400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230901 | 165300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230901 | 165200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230901 | 165100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 123 | 20230901 | 165000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230901 | 164900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230901 | 164800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230901 | 164700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230901 | 164600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230901 | 164500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230901 | 164400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230901 | 164300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230901 | 164200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230901 | 164100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230901 | 164000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230901 | 163900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230901 | 163800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230901 | 163700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230901 | 163600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230901 | 163500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230901 | 163400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230901 | 163300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230901 | 163200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230901 | 163100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230901 | 163000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230901 | 162900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230901 | 162800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230901 | 162700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230901 | 162600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230901 | 162500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230901 | 162400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230901 | 162300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230901 | 162200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230901 | 162100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 153 | 20230901 | 162000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230901 | 161900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230901 | 161800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230901 | 161700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230901 | 161600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230901 | 161500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230901 | 161400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230901 | 161300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230901 | 161200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230901 | 161100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230901 | 161000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230901 | 160900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230901 | 160800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230901 | 160700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230901 | 160600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230901 | 160500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230901 | 160400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230901 | 160300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230901 | 160200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230901 | 160100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230901 | 160000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230901 | 155900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230901 | 155800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230901 | 155700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230901 | 155600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230901 | 155500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230901 | 155400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230901 | 155300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230901 | 155200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230901 | 155100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 183 | 20230901 | 155000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230901 | 154900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230901 | 154800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230901 | 154700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230901 | 154600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230901 | 154500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230901 | 154400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230901 | 154300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230901 | 154200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230901 | 154100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230901 | 154000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230901 | 153900 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230901 | 153800 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230901 | 153700 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230901 | 153600 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230901 | 153500 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230901 | 153400 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230901 | 153300 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230901 | 153200 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230901 | 153100 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230901 | 153000 | 2897299800 | 32950 | 32950 | 32950 | 32950 | 3245 |
| 204 | 20230901 | 152900 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20230901 | 152800 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230901 | 152700 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230901 | 152600 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20230901 | 152500 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20230901 | 152400 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20230901 | 152300 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20230901 | 152200 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20230901 | 152100 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 213 | 20230901 | 152000 | 2790377050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20230901 | 151900 | 2790377050 | 33050 | 33050 | 33050 | 33000 | 147 |
| 215 | 20230901 | 151800 | 2785518750 | 33050 | 33050 | 33100 | 33050 | 127 |
| 216 | 20230901 | 151700 | 2781319650 | 33000 | 33050 | 33050 | 33000 | 1837 |
| 217 | 20230901 | 151600 | 2720671000 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20230901 | 151500 | 2720671000 | 33100 | 33000 | 33100 | 33000 | 246 |
| 219 | 20230901 | 151400 | 2712552900 | 33000 | 33000 | 33100 | 33000 | 171 |
| 220 | 20230901 | 151300 | 2706909700 | 33100 | 33000 | 33100 | 33000 | 197 |
| 221 | 20230901 | 151200 | 2700408500 | 33000 | 33000 | 33000 | 33000 | 33 |
| 222 | 20230901 | 151100 | 2699319500 | 33100 | 33100 | 33100 | 33000 | 12 |
| 223 | 20230901 | 151000 | 2698923000 | 33000 | 33000 | 33000 | 33000 | 20 |
| 224 | 20230901 | 150900 | 2698263000 | 33150 | 33000 | 33150 | 33000 | 37 |
| 225 | 20230901 | 150800 | 2697037200 | 33150 | 33150 | 33150 | 33150 | 55 |
| 226 | 20230901 | 150700 | 2695213950 | 32950 | 33150 | 33150 | 32950 | 413 |
| 227 | 20230901 | 150600 | 2681586700 | 33150 | 33000 | 33150 | 33000 | 43 |
| 228 | 20230901 | 150500 | 2680165000 | 33150 | 33000 | 33150 | 32950 | 8 |
| 229 | 20230901 | 150400 | 2679900750 | 33000 | 33000 | 33000 | 33000 | 182 |
| 230 | 20230901 | 150300 | 2673894750 | 33000 | 33000 | 33000 | 33000 | 171 |
| 231 | 20230901 | 150200 | 2668251750 | 32900 | 32950 | 32950 | 32900 | 238 |
| 232 | 20230901 | 150100 | 2660411300 | 32950 | 33000 | 33000 | 32950 | 10 |
| 233 | 20230901 | 150000 | 2660081750 | 32950 | 32950 | 32950 | 32950 | 84 |
| 234 | 20230901 | 145900 | 2657313950 | 32950 | 32950 | 33000 | 32950 | 266 |
| 235 | 20230901 | 145800 | 2648544650 | 33000 | 33000 | 33000 | 32950 | 160 |
| 236 | 20230901 | 145700 | 2643267000 | 33000 | 33000 | 33000 | 32950 | 79 |
| 237 | 20230901 | 145600 | 2640662300 | 32950 | 32950 | 33000 | 32950 | 111 |
| 238 | 20230901 | 145500 | 2637002500 | 32950 | 32950 | 32950 | 32950 | 48 |
| 239 | 20230901 | 145400 | 2635420900 | 32950 | 32950 | 32950 | 32950 | 68 |
| 240 | 20230901 | 145300 | 2633180300 | 32950 | 32950 | 33000 | 32950 | 134 |
| 241 | 20230901 | 145200 | 2628764450 | 33000 | 32950 | 33000 | 32950 | 105 |
| 242 | 20230901 | 145100 | 2625304650 | 33000 | 33000 | 33000 | 32950 | 121 |
| 243 | 20230901 | 145000 | 2621313000 | 32950 | 33000 | 33000 | 32950 | 187 |
| 244 | 20230901 | 144900 | 2615146100 | 33000 | 33000 | 33000 | 33000 | 129 |
| 245 | 20230901 | 144800 | 2610889100 | 33000 | 33100 | 33100 | 33000 | 141 |
| 246 | 20230901 | 144700 | 2606226900 | 33000 | 33100 | 33100 | 33000 | 38 |
| 247 | 20230901 | 144600 | 2604972800 | 33000 | 33100 | 33100 | 33000 | 234 |
| 248 | 20230901 | 144500 | 2597234000 | 33050 | 33050 | 33100 | 33050 | 100 |
| 249 | 20230901 | 144400 | 2593928100 | 33100 | 33150 | 33150 | 33000 | 74 |
| 250 | 20230901 | 144300 | 2591478600 | 33000 | 33000 | 33000 | 33000 | 54 |
| 251 | 20230901 | 144200 | 2589696600 | 33000 | 33000 | 33000 | 33000 | 71 |
| 252 | 20230901 | 144100 | 2587353600 | 33150 | 33050 | 33150 | 33000 | 52 |
| 253 | 20230901 | 144000 | 2585636450 | 33100 | 33100 | 33100 | 33100 | 386 |
| 254 | 20230901 | 143900 | 2572859850 | 33100 | 33100 | 33150 | 33100 | 82 |
| 255 | 20230901 | 143800 | 2570145100 | 33100 | 33100 | 33100 | 33100 | 343 |
| 256 | 20230901 | 143700 | 2558791800 | 33100 | 33100 | 33200 | 33100 | 39 |
| 257 | 20230901 | 143600 | 2557500800 | 33100 | 33100 | 33100 | 33000 | 1059 |
| 258 | 20230901 | 143500 | 2522502200 | 33050 | 33100 | 33200 | 33050 | 673 |
| 259 | 20230901 | 143400 | 2500229700 | 33150 | 33150 | 33150 | 33100 | 44 |
| 260 | 20230901 | 143300 | 2498771850 | 33150 | 33200 | 33200 | 33100 | 604 |
| 261 | 20230901 | 143200 | 2478721800 | 33100 | 33200 | 33300 | 33100 | 57 |
| 262 | 20230901 | 143100 | 2476834000 | 33100 | 33100 | 33100 | 33100 | 37 |
| 263 | 20230901 | 143000 | 2475609300 | 33100 | 33100 | 33200 | 33100 | 59 |
| 264 | 20230901 | 142900 | 2473654700 | 33150 | 33050 | 33150 | 33050 | 139 |
| 265 | 20230901 | 142800 | 2469053800 | 33100 | 33100 | 33100 | 33050 | 74 |
| 266 | 20230901 | 142700 | 2466606450 | 33100 | 33050 | 33150 | 33050 | 85 |
| 267 | 20230901 | 142600 | 2463791800 | 33150 | 33100 | 33150 | 33000 | 470 |
| 268 | 20230901 | 142500 | 2448231600 | 33000 | 33000 | 33100 | 33000 | 205 |
| 269 | 20230901 | 142400 | 2441458700 | 33100 | 32950 | 33100 | 32950 | 94 |
| 270 | 20230901 | 142300 | 2438352550 | 32950 | 33050 | 33050 | 32950 | 266 |
| 271 | 20230901 | 142200 | 2429579050 | 33050 | 33000 | 33100 | 32950 | 167 |
| 272 | 20230901 | 142100 | 2424069000 | 33000 | 33000 | 33000 | 33000 | 123 |
| 273 | 20230901 | 142000 | 2420010000 | 33000 | 33000 | 33000 | 33000 | 75 |
| 274 | 20230901 | 141900 | 2417535000 | 33000 | 33000 | 33050 | 33000 | 579 |
| 275 | 20230901 | 141800 | 2398427850 | 32950 | 33000 | 33000 | 32950 | 75 |
| 276 | 20230901 | 141700 | 2395955800 | 33000 | 32950 | 33000 | 32950 | 113 |
| 277 | 20230901 | 141600 | 2392229950 | 33000 | 33000 | 33050 | 33000 | 923 |
| 278 | 20230901 | 141500 | 2361770050 | 33000 | 33000 | 33050 | 33000 | 430 |
| 279 | 20230901 | 141400 | 2347576700 | 33000 | 33000 | 33050 | 33000 | 188 |
| 280 | 20230901 | 141300 | 2341371900 | 33000 | 33050 | 33050 | 33000 | 121 |
| 281 | 20230901 | 141200 | 2337374600 | 33000 | 33050 | 33050 | 33000 | 49 |
| 282 | 20230901 | 141100 | 2335756950 | 33050 | 33000 | 33050 | 33000 | 147 |
| 283 | 20230901 | 141000 | 2330902250 | 33000 | 33000 | 33050 | 33000 | 70 |
| 284 | 20230901 | 140900 | 2328590550 | 33000 | 33050 | 33050 | 33000 | 215 |
| 285 | 20230901 | 140800 | 2321486650 | 33000 | 33000 | 33050 | 33000 | 59 |
| 286 | 20230901 | 140700 | 2319539150 | 33000 | 33000 | 33000 | 33000 | 72 |
| 287 | 20230901 | 140600 | 2317163150 | 33000 | 33000 | 33050 | 33000 | 37 |
| 288 | 20230901 | 140500 | 2315942100 | 33000 | 33050 | 33050 | 33000 | 46 |
| 289 | 20230901 | 140400 | 2314423800 | 33050 | 33050 | 33100 | 33050 | 491 |
| 290 | 20230901 | 140300 | 2298193850 | 33050 | 33050 | 33050 | 33050 | 36 |
| 291 | 20230901 | 140200 | 2297004050 | 33000 | 33050 | 33050 | 33000 | 28 |
| 292 | 20230901 | 140100 | 2296079750 | 33050 | 33250 | 33300 | 33000 | 413 |
| 293 | 20230901 | 140000 | 2282399450 | 33250 | 32950 | 33250 | 32950 | 1608 |
| 294 | 20230901 | 135900 | 2229279650 | 32950 | 33000 | 33000 | 32950 | 77 |
| 295 | 20230901 | 135800 | 2226740550 | 33000 | 33000 | 33000 | 32950 | 270 |
| 296 | 20230901 | 135700 | 2217838000 | 33000 | 32950 | 33000 | 32950 | 70 |
| 297 | 20230901 | 135600 | 2215529400 | 33000 | 33000 | 33000 | 33000 | 151 |
| 298 | 20230901 | 135500 | 2210546400 | 33000 | 33050 | 33050 | 33000 | 493 |
| 299 | 20230901 | 135400 | 2194271150 | 33000 | 33000 | 33000 | 33000 | 141 |
| 300 | 20230901 | 135300 | 2189618150 | 33050 | 32950 | 33050 | 32950 | 201 |
| 301 | 20230901 | 135200 | 2182985700 | 32950 | 33100 | 33100 | 32950 | 525 |
| 302 | 20230901 | 135100 | 2165658300 | 33100 | 33100 | 33100 | 33000 | 576 |
| 303 | 20230901 | 135000 | 2146621150 | 33100 | 33000 | 33100 | 33000 | 514 |
| 304 | 20230901 | 134900 | 2129646750 | 33000 | 33050 | 33050 | 33000 | 395 |
| 305 | 20230901 | 134800 | 2116593300 | 33000 | 33150 | 33150 | 33000 | 57 |
| 306 | 20230901 | 134700 | 2114706850 | 33250 | 33050 | 33250 | 33000 | 398 |
| 307 | 20230901 | 134600 | 2101558500 | 33000 | 33050 | 33050 | 33000 | 97 |
| 308 | 20230901 | 134500 | 2098353700 | 33050 | 33050 | 33050 | 33050 | 82 |
| 309 | 20230901 | 134400 | 2095643600 | 33100 | 33150 | 33150 | 33050 | 154 |
| 310 | 20230901 | 134300 | 2090546900 | 33150 | 33000 | 33150 | 33000 | 46 |
| 311 | 20230901 | 134200 | 2089026500 | 33000 | 33150 | 33150 | 33000 | 592 |
| 312 | 20230901 | 134100 | 2069469600 | 33150 | 33050 | 33150 | 33050 | 270 |
| 313 | 20230901 | 134000 | 2060533850 | 33050 | 33050 | 33050 | 33050 | 161 |
| 314 | 20230901 | 133900 | 2055212800 | 33100 | 33100 | 33150 | 33100 | 107 |
| 315 | 20230901 | 133800 | 2051668400 | 33150 | 33100 | 33150 | 33050 | 226 |
| 316 | 20230901 | 133700 | 2044188300 | 33050 | 33050 | 33100 | 33050 | 106 |
| 317 | 20230901 | 133600 | 2040684700 | 33050 | 33150 | 33150 | 33050 | 156 |
| 318 | 20230901 | 133500 | 2035514600 | 33150 | 33200 | 33200 | 33000 | 737 |
| 319 | 20230901 | 133400 | 2011172250 | 33050 | 33050 | 33050 | 33050 | 354 |
| 320 | 20230901 | 133300 | 1999472550 | 33050 | 33100 | 33100 | 33050 | 1128 |
| 321 | 20230901 | 133200 | 1962167150 | 33100 | 33150 | 33200 | 33100 | 52 |
| 322 | 20230901 | 133100 | 1960444000 | 33100 | 33150 | 33150 | 33050 | 1433 |
| 323 | 20230901 | 133000 | 1913020900 | 33150 | 33200 | 33200 | 33150 | 117 |
| 324 | 20230901 | 132900 | 1909141850 | 33200 | 33200 | 33200 | 33150 | 101 |
| 325 | 20230901 | 132800 | 1905791950 | 33200 | 33150 | 33200 | 33150 | 492 |
| 326 | 20230901 | 132700 | 1889458200 | 33200 | 33200 | 33300 | 33200 | 717 |
| 327 | 20230901 | 132600 | 1865652200 | 33200 | 33200 | 33200 | 33200 | 106 |
| 328 | 20230901 | 132500 | 1862133000 | 33200 | 33250 | 33250 | 33200 | 159 |
| 329 | 20230901 | 132400 | 1856847000 | 33300 | 33200 | 33300 | 33200 | 90 |
| 330 | 20230901 | 132300 | 1853854000 | 33200 | 33250 | 33250 | 33200 | 200 |
| 331 | 20230901 | 132200 | 1847205750 | 33250 | 33350 | 33350 | 33200 | 619 |
| 332 | 20230901 | 132100 | 1826623650 | 33250 | 33300 | 33300 | 33250 | 1105 |
| 333 | 20230901 | 132000 | 1789877150 | 33300 | 33300 | 33350 | 33250 | 228 |
| 334 | 20230901 | 131900 | 1782285500 | 33250 | 33300 | 33300 | 33250 | 206 |
| 335 | 20230901 | 131800 | 1775426850 | 33350 | 33350 | 33400 | 33300 | 1555 |
| 336 | 20230901 | 131700 | 1723626450 | 33350 | 33350 | 33350 | 33350 | 16 |
| 337 | 20230901 | 131600 | 1723092850 | 33350 | 33400 | 33450 | 33350 | 103 |
| 338 | 20230901 | 131500 | 1719654950 | 33450 | 33500 | 33500 | 33450 | 13 |
| 339 | 20230901 | 131400 | 1719219500 | 33450 | 33500 | 33500 | 33450 | 2 |
| 340 | 20230901 | 131300 | 1719152550 | 33450 | 33450 | 33450 | 33450 | 2 |
| 341 | 20230901 | 131200 | 1719085650 | 33450 | 33450 | 33450 | 33450 | 1 |
| 342 | 20230901 | 131100 | 1719052200 | 33500 | 33450 | 33500 | 33400 | 60 |
| 343 | 20230901 | 131000 | 1717047900 | 33500 | 33500 | 33500 | 33500 | 3 |
| 344 | 20230901 | 130900 | 1716947400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 345 | 20230901 | 130800 | 1716947400 | 33500 | 33500 | 33500 | 33500 | 11 |
| 346 | 20230901 | 130700 | 1716578900 | 33550 | 33550 | 33550 | 33550 | 17 |
| 347 | 20230901 | 130600 | 1716008550 | 33550 | 33500 | 33550 | 33500 | 11 |
| 348 | 20230901 | 130500 | 1715640000 | 33550 | 33550 | 33550 | 33550 | 31 |
| 349 | 20230901 | 130400 | 1714599950 | 33550 | 33550 | 33550 | 33550 | 33 |
| 350 | 20230901 | 130300 | 1713492800 | 33550 | 33550 | 33550 | 33550 | 843 |
| 351 | 20230901 | 130200 | 1685210150 | 33550 | 33550 | 33550 | 33550 | 64 |
| 352 | 20230901 | 130100 | 1683062950 | 33550 | 33450 | 33550 | 33450 | 128 |
| 353 | 20230901 | 130000 | 1678780250 | 33450 | 33500 | 33550 | 33450 | 29 |
| 354 | 20230901 | 125900 | 1677808600 | 33500 | 33450 | 33500 | 33300 | 2349 |
| 355 | 20230901 | 125800 | 1599419450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 356 | 20230901 | 125700 | 1599419450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 357 | 20230901 | 125600 | 1599419450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 358 | 20230901 | 125500 | 1599419450 | 33550 | 33550 | 33550 | 33550 | 274 |
| 359 | 20230901 | 125400 | 1590226750 | 33550 | 33550 | 33550 | 33550 | 11 |
| 360 | 20230901 | 125300 | 1589857700 | 33550 | 33550 | 33550 | 33550 | 1 |
| 361 | 20230901 | 125200 | 1589824150 | 33450 | 33450 | 33450 | 33450 | 2 |
| 362 | 20230901 | 125100 | 1589757250 | 33450 | 33450 | 33450 | 33450 | 10 |
| 363 | 20230901 | 125000 | 1589422750 | 33550 | 33500 | 33550 | 33450 | 643 |
| 364 | 20230901 | 124900 | 1567901900 | 33550 | 33550 | 33550 | 33550 | 1 |
| 365 | 20230901 | 124800 | 1567868350 | 33550 | 33550 | 33550 | 33550 | 1 |
| 366 | 20230901 | 124700 | 1567834800 | 33500 | 33550 | 33550 | 33500 | 52 |
| 367 | 20230901 | 124600 | 1566091200 | 33550 | 33550 | 33550 | 33550 | 0 |
| 368 | 20230901 | 124500 | 1566091200 | 33550 | 33550 | 33550 | 33550 | 15 |
| 369 | 20230901 | 124400 | 1565587950 | 33600 | 33600 | 33600 | 33600 | 0 |
| 370 | 20230901 | 124300 | 1565587950 | 33600 | 33600 | 33600 | 33600 | 150 |
| 371 | 20230901 | 124200 | 1560547950 | 33600 | 33550 | 33600 | 33550 | 234 |
| 372 | 20230901 | 124100 | 1552696350 | 33550 | 33550 | 33550 | 33550 | 4 |
| 373 | 20230901 | 124000 | 1552562150 | 33450 | 33550 | 33550 | 33450 | 51 |
| 374 | 20230901 | 123900 | 1550855000 | 33450 | 33500 | 33500 | 33450 | 2 |
| 375 | 20230901 | 123800 | 1550788050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 376 | 20230901 | 123700 | 1550788050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 377 | 20230901 | 123600 | 1550788050 | 33550 | 33550 | 33550 | 33550 | 2 |
| 378 | 20230901 | 123500 | 1550720950 | 33500 | 33500 | 33550 | 33500 | 274 |
| 379 | 20230901 | 123400 | 1541541750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 380 | 20230901 | 123300 | 1541541750 | 33600 | 33600 | 33600 | 33600 | 12 |
| 381 | 20230901 | 123200 | 1541138550 | 33600 | 33550 | 33600 | 33550 | 671 |
| 382 | 20230901 | 123100 | 1518613900 | 33550 | 33500 | 33550 | 33500 | 218 |
| 383 | 20230901 | 123000 | 1511310000 | 33500 | 33500 | 33500 | 33500 | 30 |
| 384 | 20230901 | 122900 | 1510305000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 385 | 20230901 | 122800 | 1510305000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 386 | 20230901 | 122700 | 1510305000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 387 | 20230901 | 122600 | 1510305000 | 33500 | 33500 | 33500 | 33400 | 61 |
| 388 | 20230901 | 122500 | 1508264750 | 33400 | 33450 | 33450 | 33400 | 60 |
| 389 | 20230901 | 122400 | 1506260700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 390 | 20230901 | 122300 | 1506260700 | 33500 | 33500 | 33500 | 33500 | 2 |
| 391 | 20230901 | 122200 | 1506193700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 392 | 20230901 | 122100 | 1506193700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 393 | 20230901 | 122000 | 1506193700 | 33500 | 33500 | 33500 | 33500 | 105 |
| 394 | 20230901 | 121900 | 1502676200 | 33500 | 33500 | 33500 | 33500 | 233 |
| 395 | 20230901 | 121800 | 1494870700 | 33450 | 33450 | 33450 | 33450 | 116 |
| 396 | 20230901 | 121700 | 1490990500 | 33450 | 33400 | 33450 | 33400 | 115 |
| 397 | 20230901 | 121600 | 1487144500 | 33400 | 33400 | 33400 | 33400 | 1 |
| 398 | 20230901 | 121500 | 1487111100 | 33450 | 33450 | 33450 | 33450 | 1 |
| 399 | 20230901 | 121400 | 1487077650 | 33400 | 33400 | 33400 | 33400 | 2 |
| 400 | 20230901 | 121300 | 1487010850 | 33450 | 33450 | 33450 | 33450 | 2 |
| 401 | 20230901 | 121200 | 1486943950 | 33500 | 33500 | 33500 | 33400 | 128 |
| 402 | 20230901 | 121100 | 1482665950 | 33400 | 33400 | 33500 | 33400 | 132 |
| 403 | 20230901 | 121000 | 1478255450 | 33400 | 33400 | 33400 | 33400 | 455 |
| 404 | 20230901 | 120900 | 1463058450 | 33500 | 33500 | 33500 | 33500 | 0 |
| 405 | 20230901 | 120800 | 1463058450 | 33500 | 33500 | 33500 | 33500 | 1 |
| 406 | 20230901 | 120700 | 1463024950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 407 | 20230901 | 120600 | 1463024950 | 33350 | 33400 | 33400 | 33350 | 306 |
| 408 | 20230901 | 120500 | 1452819550 | 33350 | 33400 | 33400 | 33350 | 103 |
| 409 | 20230901 | 120400 | 1449379450 | 33450 | 33550 | 33550 | 33450 | 7 |
| 410 | 20230901 | 120300 | 1449145200 | 33400 | 33400 | 33400 | 33400 | 158 |
| 411 | 20230901 | 120200 | 1443868000 | 33400 | 33400 | 33400 | 33400 | 253 |
| 412 | 20230901 | 120100 | 1435417800 | 33550 | 33450 | 33550 | 33450 | 2 |
| 413 | 20230901 | 120000 | 1435350800 | 33550 | 33550 | 33550 | 33550 | 0 |
| 414 | 20230901 | 115900 | 1435350800 | 33550 | 33450 | 33550 | 33350 | 195 |
| 415 | 20230901 | 115800 | 1428833450 | 33400 | 33500 | 33600 | 33400 | 2402 |
| 416 | 20230901 | 115700 | 1348544100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 417 | 20230901 | 115600 | 1348544100 | 33500 | 33500 | 33550 | 33500 | 44 |
| 418 | 20230901 | 115500 | 1347069950 | 33500 | 33450 | 33600 | 33450 | 7 |
| 419 | 20230901 | 115400 | 1346835400 | 33600 | 33600 | 33600 | 33600 | 1 |
| 420 | 20230901 | 115300 | 1346801800 | 33500 | 33550 | 33600 | 33500 | 1210 |
| 421 | 20230901 | 115200 | 1306266450 | 33600 | 33600 | 33600 | 33600 | 1 |
| 422 | 20230901 | 115100 | 1306232850 | 33550 | 33600 | 33600 | 33550 | 54 |
| 423 | 20230901 | 115000 | 1304420550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 424 | 20230901 | 114900 | 1304420550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 425 | 20230901 | 114800 | 1304420550 | 33600 | 33550 | 33600 | 33550 | 59 |
| 426 | 20230901 | 114700 | 1302441050 | 33550 | 33550 | 33550 | 33550 | 10 |
| 427 | 20230901 | 114600 | 1302105550 | 33600 | 33550 | 33600 | 33550 | 146 |
| 428 | 20230901 | 114500 | 1297206200 | 33550 | 33450 | 33550 | 33450 | 1333 |
| 429 | 20230901 | 114400 | 1252562650 | 33450 | 33450 | 33450 | 33450 | 12 |
| 430 | 20230901 | 114300 | 1252161250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 431 | 20230901 | 114200 | 1252161250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 432 | 20230901 | 114100 | 1252161250 | 33400 | 33400 | 33400 | 33400 | 29 |
| 433 | 20230901 | 114000 | 1251192650 | 33400 | 33400 | 33400 | 33400 | 5 |
| 434 | 20230901 | 113900 | 1251025650 | 33400 | 33400 | 33400 | 33400 | 146 |
| 435 | 20230901 | 113800 | 1246149250 | 33400 | 33400 | 33400 | 33400 | 0 |
| 436 | 20230901 | 113700 | 1246149250 | 33400 | 33400 | 33400 | 33400 | 18 |
| 437 | 20230901 | 113600 | 1245548050 | 33400 | 33400 | 33400 | 33400 | 6 |
| 438 | 20230901 | 113500 | 1245347650 | 33400 | 33400 | 33400 | 33400 | 20 |
| 439 | 20230901 | 113400 | 1244679650 | 33400 | 33400 | 33400 | 33400 | 486 |
| 440 | 20230901 | 113300 | 1228447250 | 33350 | 33350 | 33350 | 33350 | 0 |
| 441 | 20230901 | 113200 | 1228447250 | 33350 | 33350 | 33350 | 33350 | 31 |
| 442 | 20230901 | 113100 | 1227413400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 443 | 20230901 | 113000 | 1227413400 | 33350 | 33350 | 33350 | 33350 | 165 |
| 444 | 20230901 | 112900 | 1221910650 | 33350 | 33350 | 33350 | 33350 | 51 |
| 445 | 20230901 | 112800 | 1220209800 | 33350 | 33350 | 33350 | 33350 | 5 |
| 446 | 20230901 | 112700 | 1220043050 | 33350 | 33300 | 33350 | 33300 | 61 |
| 447 | 20230901 | 112600 | 1218010250 | 33350 | 33350 | 33350 | 33350 | 15 |
| 448 | 20230901 | 112500 | 1217510000 | 33350 | 33350 | 33350 | 33350 | 1 |
| 449 | 20230901 | 112400 | 1217476650 | 33350 | 33350 | 33350 | 33350 | 1 |
| 450 | 20230901 | 112300 | 1217443300 | 33350 | 33350 | 33350 | 33350 | 13 |
| 451 | 20230901 | 112200 | 1217009750 | 33300 | 33300 | 33300 | 33300 | 108 |
| 452 | 20230901 | 112100 | 1213413350 | 33300 | 33300 | 33300 | 33250 | 84 |
| 453 | 20230901 | 112000 | 1210616400 | 33300 | 33300 | 33300 | 33250 | 41 |
| 454 | 20230901 | 111900 | 1209251350 | 33300 | 33250 | 33300 | 33250 | 225 |
| 455 | 20230901 | 111800 | 1201759050 | 33300 | 33300 | 33300 | 33300 | 1 |
| 456 | 20230901 | 111700 | 1201725750 | 33250 | 33300 | 33300 | 33250 | 9 |
| 457 | 20230901 | 111600 | 1201426300 | 33250 | 33350 | 33350 | 33250 | 1019 |
| 458 | 20230901 | 111500 | 1167512200 | 33350 | 33300 | 33350 | 33300 | 106 |
| 459 | 20230901 | 111400 | 1163981550 | 33350 | 33350 | 33350 | 33350 | 20 |
| 460 | 20230901 | 111300 | 1163314550 | 33300 | 33300 | 33350 | 33300 | 89 |
| 461 | 20230901 | 111200 | 1160348550 | 33300 | 33350 | 33350 | 33300 | 32 |
| 462 | 20230901 | 111100 | 1159282850 | 33350 | 33500 | 33500 | 33350 | 1030 |
| 463 | 20230901 | 111000 | 1124915950 | 33500 | 33350 | 33500 | 33350 | 3 |
| 464 | 20230901 | 110900 | 1124815750 | 33500 | 33400 | 33500 | 33400 | 336 |
| 465 | 20230901 | 110800 | 1113593250 | 33450 | 33450 | 33550 | 33450 | 260 |
| 466 | 20230901 | 110700 | 1104893850 | 33600 | 33450 | 33600 | 33450 | 990 |
| 467 | 20230901 | 110600 | 1071734550 | 33500 | 33500 | 33500 | 33450 | 196 |
| 468 | 20230901 | 110500 | 1065178050 | 33450 | 33500 | 33500 | 33450 | 17 |
| 469 | 20230901 | 110400 | 1064609350 | 33450 | 33450 | 33450 | 33450 | 26 |
| 470 | 20230901 | 110300 | 1063739650 | 33500 | 33500 | 33500 | 33500 | 1 |
| 471 | 20230901 | 110200 | 1063706150 | 33450 | 33500 | 33500 | 33450 | 9 |
| 472 | 20230901 | 110100 | 1063404900 | 33500 | 33500 | 33500 | 33500 | 6 |
| 473 | 20230901 | 110000 | 1063203900 | 33500 | 33450 | 33500 | 33450 | 3 |
| 474 | 20230901 | 105900 | 1063103500 | 33500 | 33450 | 33500 | 33450 | 9 |
| 475 | 20230901 | 105800 | 1062802200 | 33500 | 33500 | 33500 | 33500 | 1 |
| 476 | 20230901 | 105700 | 1062768700 | 33500 | 33500 | 33500 | 33500 | 1 |
| 477 | 20230901 | 105600 | 1062735200 | 33450 | 33450 | 33450 | 33450 | 10 |
| 478 | 20230901 | 105500 | 1062400700 | 33500 | 33500 | 33500 | 33500 | 1 |
| 479 | 20230901 | 105400 | 1062367200 | 33300 | 33450 | 33450 | 33300 | 321 |
| 480 | 20230901 | 105300 | 1051670500 | 33450 | 33500 | 33500 | 33450 | 7 |
| 481 | 20230901 | 105200 | 1051436300 | 33500 | 33500 | 33500 | 33500 | 24 |
| 482 | 20230901 | 105100 | 1050632300 | 33500 | 33450 | 33500 | 33350 | 899 |
| 483 | 20230901 | 105000 | 1020605250 | 33450 | 33500 | 33500 | 33450 | 92 |
| 484 | 20230901 | 104900 | 1017523400 | 33500 | 33500 | 33500 | 33450 | 133 |
| 485 | 20230901 | 104800 | 1013069550 | 33450 | 33350 | 33450 | 33350 | 6 |
| 486 | 20230901 | 104700 | 1012868950 | 33500 | 33350 | 33500 | 33350 | 20 |
| 487 | 20230901 | 104600 | 1012199250 | 33350 | 33300 | 33350 | 33300 | 182 |
| 488 | 20230901 | 104500 | 1006132750 | 33300 | 33350 | 33350 | 33300 | 292 |
| 489 | 20230901 | 104400 | 996408750 | 33350 | 33400 | 33400 | 33350 | 170 |
| 490 | 20230901 | 104300 | 990738450 | 33400 | 33500 | 33500 | 33350 | 229 |
| 491 | 20230901 | 104200 | 983094900 | 33500 | 33350 | 33500 | 33350 | 1394 |
| 492 | 20230901 | 104100 | 936602300 | 33300 | 33300 | 33400 | 33300 | 2867 |
| 493 | 20230901 | 104000 | 841121200 | 33300 | 33350 | 33350 | 33300 | 402 |
| 494 | 20230901 | 103900 | 827731800 | 33350 | 33400 | 33400 | 33300 | 36 |
| 495 | 20230901 | 103800 | 826532300 | 33350 | 33400 | 33550 | 33300 | 497 |
| 496 | 20230901 | 103700 | 809973450 | 33600 | 33600 | 33650 | 33350 | 4026 |
| 497 | 20230901 | 103600 | 675386200 | 33650 | 33650 | 33650 | 33650 | 268 |
| 498 | 20230901 | 103500 | 666368000 | 33650 | 33650 | 33650 | 33650 | 1 |
| 499 | 20230901 | 103400 | 666334350 | 33700 | 33700 | 33700 | 33700 | 24 |
| 500 | 20230901 | 103300 | 665525550 | 33750 | 33750 | 33750 | 33750 | 2 |
| 501 | 20230901 | 103200 | 665458050 | 33650 | 33750 | 33750 | 33650 | 106 |
| 502 | 20230901 | 103100 | 661886400 | 33750 | 33750 | 33750 | 33700 | 6 |
| 503 | 20230901 | 103000 | 661683950 | 33700 | 33700 | 33700 | 33700 | 53 |
| 504 | 20230901 | 102900 | 659897850 | 33700 | 33750 | 33750 | 33700 | 135 |
| 505 | 20230901 | 102800 | 655347600 | 33750 | 33750 | 33750 | 33750 | 2 |
| 506 | 20230901 | 102700 | 655280100 | 33750 | 33750 | 33750 | 33750 | 107 |
| 507 | 20230901 | 102600 | 651668850 | 33750 | 33750 | 33750 | 33750 | 1 |
| 508 | 20230901 | 102500 | 651635100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 509 | 20230901 | 102400 | 651635100 | 33750 | 33750 | 33750 | 33750 | 6 |
| 510 | 20230901 | 102300 | 651432600 | 33700 | 33700 | 33700 | 33700 | 10 |
| 511 | 20230901 | 102200 | 651095600 | 33700 | 33700 | 33700 | 33700 | 0 |
| 512 | 20230901 | 102100 | 651095600 | 33700 | 33700 | 33700 | 33700 | 27 |
| 513 | 20230901 | 102000 | 650185700 | 33700 | 33700 | 33700 | 33700 | 5 |
| 514 | 20230901 | 101900 | 650017200 | 33700 | 33700 | 33700 | 33700 | 60 |
| 515 | 20230901 | 101800 | 647995200 | 33700 | 33700 | 33700 | 33700 | 12 |
| 516 | 20230901 | 101700 | 647590800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 517 | 20230901 | 101600 | 647590800 | 33850 | 33850 | 33850 | 33850 | 4 |
| 518 | 20230901 | 101500 | 647455400 | 33850 | 33700 | 33850 | 33700 | 62 |
| 519 | 20230901 | 101400 | 645365850 | 33700 | 33700 | 33700 | 33700 | 284 |
| 520 | 20230901 | 101300 | 635795050 | 33700 | 33700 | 33850 | 33700 | 91 |
| 521 | 20230901 | 101200 | 632725500 | 33700 | 33850 | 33850 | 33700 | 27 |
| 522 | 20230901 | 101100 | 631813050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 523 | 20230901 | 101000 | 631813050 | 33850 | 33800 | 33850 | 33750 | 633 |
| 524 | 20230901 | 100900 | 610447450 | 33800 | 33800 | 33800 | 33800 | 71 |
| 525 | 20230901 | 100800 | 608047650 | 33800 | 33800 | 33800 | 33800 | 219 |
| 526 | 20230901 | 100700 | 600645450 | 33800 | 33700 | 33800 | 33700 | 54 |
| 527 | 20230901 | 100600 | 598825550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 528 | 20230901 | 100500 | 598825550 | 33700 | 33750 | 33750 | 33700 | 81 |
| 529 | 20230901 | 100400 | 596092050 | 33750 | 33750 | 33800 | 33750 | 95 |
| 530 | 20230901 | 100300 | 592885700 | 33750 | 33750 | 33750 | 33750 | 30 |
| 531 | 20230901 | 100200 | 591873200 | 33750 | 33800 | 33800 | 33750 | 20 |
| 532 | 20230901 | 100100 | 591198000 | 33800 | 33800 | 33800 | 33800 | 203 |
| 533 | 20230901 | 100000 | 584336600 | 33800 | 33800 | 33800 | 33800 | 4 |
| 534 | 20230901 | 095900 | 584201400 | 33850 | 33800 | 33850 | 33800 | 68 |
| 535 | 20230901 | 095800 | 581900200 | 33800 | 33850 | 33850 | 33750 | 17 |
| 536 | 20230901 | 095700 | 581325650 | 33700 | 33650 | 33850 | 33650 | 32 |
| 537 | 20230901 | 095600 | 580246250 | 33650 | 33700 | 33750 | 33650 | 32 |
| 538 | 20230901 | 095500 | 579167950 | 33700 | 33750 | 33750 | 33700 | 24 |
| 539 | 20230901 | 095400 | 578358500 | 33700 | 33700 | 33700 | 33700 | 1 |
| 540 | 20230901 | 095300 | 578324800 | 33850 | 33850 | 33850 | 33850 | 60 |
| 541 | 20230901 | 095200 | 576293800 | 33850 | 33850 | 33950 | 33300 | 3987 |
| 542 | 20230901 | 095100 | 442185600 | 33900 | 33950 | 33950 | 33900 | 453 |
| 543 | 20230901 | 095000 | 426808600 | 33950 | 34000 | 34000 | 33950 | 320 |
| 544 | 20230901 | 094900 | 415944550 | 34000 | 33950 | 34000 | 33950 | 90 |
| 545 | 20230901 | 094800 | 412886350 | 33950 | 33950 | 33950 | 33950 | 3 |
| 546 | 20230901 | 094700 | 412784500 | 34000 | 33800 | 34000 | 33800 | 4050 |
| 547 | 20230901 | 094600 | 275789050 | 33800 | 33800 | 33800 | 33650 | 167 |
| 548 | 20230901 | 094500 | 270153750 | 33750 | 33750 | 33750 | 33750 | 28 |
| 549 | 20230901 | 094400 | 269208750 | 33700 | 33700 | 33700 | 33700 | 38 |
| 550 | 20230901 | 094300 | 267928150 | 33650 | 33750 | 33750 | 33650 | 33 |
| 551 | 20230901 | 094200 | 266817000 | 33700 | 33750 | 33750 | 33700 | 4 |
| 552 | 20230901 | 094100 | 266682150 | 33650 | 33750 | 33750 | 33650 | 171 |
| 553 | 20230901 | 094000 | 260921050 | 33700 | 33750 | 33750 | 33700 | 176 |
| 554 | 20230901 | 093900 | 254989400 | 33750 | 33700 | 33750 | 33700 | 553 |
| 555 | 20230901 | 093800 | 236325700 | 33750 | 33650 | 33750 | 33650 | 65 |
| 556 | 20230901 | 093700 | 234135900 | 33700 | 33700 | 33700 | 33700 | 5 |
| 557 | 20230901 | 093600 | 233967400 | 33700 | 33700 | 33700 | 33700 | 64 |
| 558 | 20230901 | 093500 | 231810600 | 33650 | 33700 | 33700 | 33650 | 576 |
| 559 | 20230901 | 093400 | 212400650 | 33600 | 33600 | 33700 | 33600 | 343 |
| 560 | 20230901 | 093300 | 200850550 | 33700 | 33700 | 33700 | 33650 | 571 |
| 561 | 20230901 | 093200 | 181636000 | 33600 | 33700 | 33700 | 33600 | 387 |
| 562 | 20230901 | 093100 | 168618750 | 33700 | 33700 | 33700 | 33700 | 13 |
| 563 | 20230901 | 093000 | 168180650 | 33700 | 33700 | 33700 | 33700 | 35 |
| 564 | 20230901 | 092900 | 167001150 | 33650 | 33600 | 33650 | 33600 | 134 |
| 565 | 20230901 | 092800 | 162497050 | 33600 | 33650 | 33700 | 33600 | 355 |
| 566 | 20230901 | 092700 | 150560250 | 33650 | 33700 | 33700 | 33650 | 41 |
| 567 | 20230901 | 092600 | 149178600 | 33700 | 33750 | 33750 | 33700 | 194 |
| 568 | 20230901 | 092500 | 142639300 | 33800 | 33800 | 33800 | 33800 | 4 |
| 569 | 20230901 | 092400 | 142504100 | 33800 | 33750 | 33800 | 33700 | 32 |
| 570 | 20230901 | 092300 | 141425100 | 33800 | 33800 | 33800 | 33800 | 37 |
| 571 | 20230901 | 092200 | 140174500 | 33800 | 33800 | 33800 | 33800 | 251 |
| 572 | 20230901 | 092100 | 131690700 | 33800 | 33850 | 33850 | 33800 | 155 |
| 573 | 20230901 | 092000 | 126445950 | 33850 | 33900 | 33900 | 33800 | 37 |
| 574 | 20230901 | 091900 | 125193400 | 33850 | 33900 | 33900 | 33850 | 103 |
| 575 | 20230901 | 091800 | 121706700 | 33900 | 33750 | 33900 | 33750 | 89 |
| 576 | 20230901 | 091700 | 118692950 | 33750 | 33700 | 33750 | 33700 | 351 |
| 577 | 20230901 | 091600 | 106855700 | 33750 | 33750 | 33750 | 33750 | 89 |
| 578 | 20230901 | 091500 | 103851950 | 33800 | 33750 | 33800 | 33750 | 58 |
| 579 | 20230901 | 091400 | 101893650 | 33750 | 33800 | 33800 | 33750 | 127 |
| 580 | 20230901 | 091300 | 97607200 | 33750 | 33750 | 33750 | 33750 | 84 |
| 581 | 20230901 | 091200 | 94772200 | 33750 | 33800 | 33800 | 33750 | 86 |
| 582 | 20230901 | 091100 | 91868700 | 33800 | 33850 | 33900 | 33800 | 6 |
| 583 | 20230901 | 091000 | 91665600 | 33900 | 33800 | 33900 | 33750 | 11 |
| 584 | 20230901 | 090900 | 91293750 | 33850 | 33800 | 33850 | 33800 | 22 |
| 585 | 20230901 | 090800 | 90550050 | 33800 | 33800 | 33800 | 33750 | 52 |
| 586 | 20230901 | 090700 | 88793800 | 33800 | 33900 | 33900 | 33750 | 208 |
| 587 | 20230901 | 090600 | 81756950 | 33900 | 33750 | 33900 | 33750 | 588 |
| 588 | 20230901 | 090500 | 61902200 | 33700 | 33700 | 33700 | 33700 | 511 |
| 589 | 20230901 | 090400 | 44681500 | 33700 | 33700 | 33700 | 33650 | 234 |
| 590 | 20230901 | 090300 | 36801600 | 33700 | 33600 | 33700 | 33600 | 280 |
| 591 | 20230901 | 090200 | 27393300 | 33650 | 33800 | 33800 | 33650 | 229 |
| 592 | 20230901 | 090100 | 19667950 | 34050 | 33800 | 34050 | 33800 | 26 |
| 593 | 20230901 | 090000 | 18788800 | 33900 | 34050 | 34050 | 33900 | 553 |