33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 3 | 20230901 | 192100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230901 | 192000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230901 | 191900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230901 | 191800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230901 | 191700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230901 | 191600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230901 | 191500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230901 | 191400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230901 | 191300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230901 | 191200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230901 | 191100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230901 | 191000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230901 | 190900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230901 | 190800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230901 | 190700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230901 | 190600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230901 | 190500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230901 | 190400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230901 | 190300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230901 | 190200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230901 | 190100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230901 | 190000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230901 | 185900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230901 | 185800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230901 | 185700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230901 | 185600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230901 | 185500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230901 | 185400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230901 | 185300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230901 | 185200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 33 | 20230901 | 185100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230901 | 185000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230901 | 184900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230901 | 184800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230901 | 184700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230901 | 184600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230901 | 184500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230901 | 184400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230901 | 184300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230901 | 184200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230901 | 184100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230901 | 184000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230901 | 183900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230901 | 183800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230901 | 183700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230901 | 183600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230901 | 183500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230901 | 183400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230901 | 183300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230901 | 183200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230901 | 183100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230901 | 183000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230901 | 182900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230901 | 182800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230901 | 182700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230901 | 182600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230901 | 182500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230901 | 182400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230901 | 182300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230901 | 182200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 63 | 20230901 | 182100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230901 | 182000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230901 | 181900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230901 | 181800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230901 | 181700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230901 | 181600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230901 | 181500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230901 | 181400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230901 | 181300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230901 | 181200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230901 | 181100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230901 | 181000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230901 | 180900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230901 | 180800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230901 | 180700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230901 | 180600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230901 | 180500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230901 | 180400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230901 | 180300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230901 | 180200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230901 | 180100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230901 | 180000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230901 | 175900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230901 | 175800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230901 | 175700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230901 | 175600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230901 | 175500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230901 | 175400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230901 | 175300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230901 | 175200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 93 | 20230901 | 175100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230901 | 175000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230901 | 174900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230901 | 174800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230901 | 174700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230901 | 174600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230901 | 174500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230901 | 174400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230901 | 174300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230901 | 174200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230901 | 174100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230901 | 174000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230901 | 173900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230901 | 173800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230901 | 173700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230901 | 173600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230901 | 173500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230901 | 173400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230901 | 173300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230901 | 173200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230901 | 173100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230901 | 173000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230901 | 172900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230901 | 172800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230901 | 172700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230901 | 172600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230901 | 172500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230901 | 172400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230901 | 172300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230901 | 172200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 123 | 20230901 | 172100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230901 | 172000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230901 | 171900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230901 | 171800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230901 | 171700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230901 | 171600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230901 | 171500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230901 | 171400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230901 | 171300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230901 | 171200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230901 | 171100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230901 | 171000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230901 | 170900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230901 | 170800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230901 | 170700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230901 | 170600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230901 | 170500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230901 | 170400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230901 | 170300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230901 | 170200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230901 | 170100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230901 | 170000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230901 | 165900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230901 | 165800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230901 | 165700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230901 | 165600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230901 | 165500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230901 | 165400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230901 | 165300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230901 | 165200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 153 | 20230901 | 165100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230901 | 165000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230901 | 164900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230901 | 164800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230901 | 164700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230901 | 164600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230901 | 164500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230901 | 164400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230901 | 164300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230901 | 164200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230901 | 164100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230901 | 164000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230901 | 163900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230901 | 163800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230901 | 163700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230901 | 163600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230901 | 163500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230901 | 163400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230901 | 163300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230901 | 163200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230901 | 163100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230901 | 163000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230901 | 162900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230901 | 162800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230901 | 162700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230901 | 162600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230901 | 162500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230901 | 162400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230901 | 162300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230901 | 162200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 183 | 20230901 | 162100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230901 | 162000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230901 | 161900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230901 | 161800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230901 | 161700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230901 | 161600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230901 | 161500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230901 | 161400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230901 | 161300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230901 | 161200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230901 | 161100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230901 | 161000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230901 | 160900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230901 | 160800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230901 | 160700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230901 | 160600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230901 | 160500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20230901 | 160400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20230901 | 160300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20230901 | 160200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20230901 | 160100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230901 | 160000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230901 | 155900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230901 | 155800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230901 | 155700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230901 | 155600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230901 | 155500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230901 | 155400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230901 | 155300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20230901 | 155200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 213 | 20230901 | 155100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20230901 | 155000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20230901 | 154900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20230901 | 154800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20230901 | 154700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20230901 | 154600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20230901 | 154500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20230901 | 154400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20230901 | 154300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20230901 | 154200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20230901 | 154100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20230901 | 154000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20230901 | 153900 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20230901 | 153800 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230901 | 153700 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230901 | 153600 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230901 | 153500 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230901 | 153400 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230901 | 153300 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230901 | 153200 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230901 | 153100 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230901 | 153000 | 6473893800 | 32350 | 32350 | 32350 | 32350 | 4992 |
| 235 | 20230901 | 152900 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20230901 | 152800 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20230901 | 152700 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20230901 | 152600 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20230901 | 152500 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20230901 | 152400 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20230901 | 152300 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20230901 | 152200 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20230901 | 152100 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20230901 | 152000 | 6312402600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20230901 | 151900 | 6312402600 | 32450 | 32350 | 32450 | 32350 | 299 |
| 246 | 20230901 | 151800 | 6302715500 | 32350 | 32400 | 32400 | 32350 | 195 |
| 247 | 20230901 | 151700 | 6296398750 | 32350 | 32400 | 32400 | 32350 | 130 |
| 248 | 20230901 | 151600 | 6292191350 | 32350 | 32350 | 32350 | 32350 | 210 |
| 249 | 20230901 | 151500 | 6285397850 | 32350 | 32450 | 32450 | 32350 | 123 |
| 250 | 20230901 | 151400 | 6281415950 | 32450 | 32450 | 32450 | 32350 | 1256 |
| 251 | 20230901 | 151300 | 6240709600 | 32400 | 32400 | 32400 | 32400 | 54 |
| 252 | 20230901 | 151200 | 6238960000 | 32400 | 32400 | 32400 | 32350 | 114 |
| 253 | 20230901 | 151100 | 6235267100 | 32400 | 32550 | 32550 | 32400 | 2380 |
| 254 | 20230901 | 151000 | 6158019950 | 32550 | 32550 | 32550 | 32500 | 120 |
| 255 | 20230901 | 150900 | 6154114200 | 32600 | 32500 | 32600 | 32500 | 155 |
| 256 | 20230901 | 150800 | 6149064800 | 32550 | 32600 | 32600 | 32500 | 473 |
| 257 | 20230901 | 150700 | 6133687200 | 32550 | 32650 | 32650 | 32550 | 108 |
| 258 | 20230901 | 150600 | 6130169000 | 32650 | 32650 | 32650 | 32650 | 52 |
| 259 | 20230901 | 150500 | 6128471200 | 32650 | 32600 | 32650 | 32400 | 395 |
| 260 | 20230901 | 150400 | 6115638800 | 32650 | 32600 | 32650 | 32550 | 92 |
| 261 | 20230901 | 150300 | 6112638800 | 32600 | 32600 | 32600 | 32500 | 260 |
| 262 | 20230901 | 150200 | 6104170500 | 32600 | 32450 | 32600 | 32450 | 305 |
| 263 | 20230901 | 150100 | 6094262550 | 32450 | 32600 | 32600 | 32450 | 186 |
| 264 | 20230901 | 150000 | 6088201200 | 32450 | 32450 | 32600 | 32400 | 1733 |
| 265 | 20230901 | 145900 | 6031821400 | 32400 | 32450 | 32450 | 32400 | 1186 |
| 266 | 20230901 | 145800 | 5993388150 | 32500 | 32400 | 32500 | 32400 | 237 |
| 267 | 20230901 | 145700 | 5985701450 | 32450 | 32450 | 32500 | 32400 | 229 |
| 268 | 20230901 | 145600 | 5978267800 | 32450 | 32450 | 32500 | 32450 | 581 |
| 269 | 20230901 | 145500 | 5959411350 | 32450 | 32450 | 32500 | 32450 | 260 |
| 270 | 20230901 | 145400 | 5950968550 | 32500 | 32450 | 32500 | 32450 | 100 |
| 271 | 20230901 | 145300 | 5947718650 | 32550 | 32550 | 32550 | 32400 | 151 |
| 272 | 20230901 | 145200 | 5942817300 | 32500 | 32500 | 32500 | 32450 | 134 |
| 273 | 20230901 | 145100 | 5938462700 | 32550 | 32400 | 32550 | 32400 | 145 |
| 274 | 20230901 | 145000 | 5933756550 | 32400 | 32500 | 32500 | 32400 | 65 |
| 275 | 20230901 | 144900 | 5931644550 | 32550 | 32500 | 32550 | 32350 | 558 |
| 276 | 20230901 | 144800 | 5913558050 | 32550 | 32500 | 32550 | 32450 | 198 |
| 277 | 20230901 | 144700 | 5907120750 | 32500 | 32500 | 32500 | 32450 | 115 |
| 278 | 20230901 | 144600 | 5903385100 | 32500 | 32500 | 32550 | 32350 | 717 |
| 279 | 20230901 | 144500 | 5880137050 | 32500 | 32450 | 32500 | 32450 | 253 |
| 280 | 20230901 | 144400 | 5871914750 | 32400 | 32450 | 32500 | 32400 | 153 |
| 281 | 20230901 | 144300 | 5866948700 | 32400 | 32400 | 32500 | 32400 | 1687 |
| 282 | 20230901 | 144200 | 5812285600 | 32400 | 32500 | 32500 | 32400 | 487 |
| 283 | 20230901 | 144100 | 5796486350 | 32500 | 32450 | 32500 | 32450 | 70 |
| 284 | 20230901 | 144000 | 5794214350 | 32550 | 32550 | 32550 | 32450 | 1278 |
| 285 | 20230901 | 143900 | 5752707900 | 32500 | 32550 | 32600 | 32450 | 153 |
| 286 | 20230901 | 143800 | 5747727700 | 32600 | 32500 | 32600 | 32450 | 587 |
| 287 | 20230901 | 143700 | 5728649550 | 32500 | 32550 | 32550 | 32500 | 598 |
| 288 | 20230901 | 143600 | 5709210750 | 32550 | 32500 | 32550 | 32500 | 105 |
| 289 | 20230901 | 143500 | 5705793300 | 32550 | 32500 | 32550 | 32500 | 64 |
| 290 | 20230901 | 143400 | 5703712800 | 32500 | 32450 | 32550 | 32450 | 743 |
| 291 | 20230901 | 143300 | 5679595050 | 32450 | 32500 | 32550 | 32450 | 159 |
| 292 | 20230901 | 143200 | 5674427200 | 32450 | 32550 | 32550 | 32450 | 70 |
| 293 | 20230901 | 143100 | 5672150100 | 32550 | 32500 | 32550 | 32450 | 1202 |
| 294 | 20230901 | 143000 | 5633090500 | 32500 | 32650 | 32650 | 32500 | 298 |
| 295 | 20230901 | 142900 | 5623382200 | 32650 | 32650 | 32650 | 32650 | 67 |
| 296 | 20230901 | 142800 | 5621194650 | 32650 | 32650 | 32650 | 32550 | 865 |
| 297 | 20230901 | 142700 | 5593020950 | 32650 | 32650 | 32650 | 32600 | 33 |
| 298 | 20230901 | 142600 | 5591944050 | 32650 | 32650 | 32700 | 32600 | 112 |
| 299 | 20230901 | 142500 | 5588285650 | 32800 | 32800 | 32800 | 32600 | 704 |
| 300 | 20230901 | 142400 | 5565306800 | 32850 | 32850 | 32850 | 32750 | 106 |
| 301 | 20230901 | 142300 | 5561825900 | 32750 | 32650 | 32850 | 32650 | 65 |
| 302 | 20230901 | 142200 | 5559692950 | 32850 | 32750 | 32850 | 32650 | 1121 |
| 303 | 20230901 | 142100 | 5523018700 | 32750 | 32850 | 32900 | 32750 | 259 |
| 304 | 20230901 | 142000 | 5514528700 | 32800 | 32800 | 32800 | 32800 | 123 |
| 305 | 20230901 | 141900 | 5510494300 | 32800 | 32900 | 32900 | 32750 | 807 |
| 306 | 20230901 | 141800 | 5484039700 | 32900 | 32800 | 32900 | 32800 | 105 |
| 307 | 20230901 | 141700 | 5480593100 | 32800 | 32900 | 32950 | 32800 | 61 |
| 308 | 20230901 | 141600 | 5478586150 | 32950 | 32800 | 32950 | 32750 | 699 |
| 309 | 20230901 | 141500 | 5455666000 | 32950 | 32950 | 32950 | 32900 | 68 |
| 310 | 20230901 | 141400 | 5453428600 | 32950 | 32950 | 32950 | 32800 | 101 |
| 311 | 20230901 | 141300 | 5450105750 | 32900 | 32950 | 32950 | 32800 | 727 |
| 312 | 20230901 | 141200 | 5426222650 | 32850 | 32950 | 33000 | 32850 | 209 |
| 313 | 20230901 | 141100 | 5419345950 | 33000 | 32950 | 33000 | 32950 | 109 |
| 314 | 20230901 | 141000 | 5415750250 | 32900 | 32950 | 33000 | 32850 | 785 |
| 315 | 20230901 | 140900 | 5389940700 | 33000 | 33050 | 33050 | 33000 | 155 |
| 316 | 20230901 | 140800 | 5384823050 | 33000 | 32950 | 33000 | 32950 | 781 |
| 317 | 20230901 | 140700 | 5359050750 | 33000 | 32850 | 33000 | 32850 | 626 |
| 318 | 20230901 | 140600 | 5338478100 | 33000 | 32850 | 33000 | 32850 | 3258 |
| 319 | 20230901 | 140500 | 5230999550 | 32850 | 32750 | 32850 | 32700 | 525 |
| 320 | 20230901 | 140400 | 5213800900 | 32750 | 32750 | 32750 | 32550 | 682 |
| 321 | 20230901 | 140300 | 5191547650 | 32800 | 32700 | 32800 | 32700 | 171 |
| 322 | 20230901 | 140200 | 5185952900 | 32650 | 32700 | 32700 | 32650 | 389 |
| 323 | 20230901 | 140100 | 5173249400 | 32750 | 32700 | 32800 | 32650 | 1068 |
| 324 | 20230901 | 140000 | 5138331150 | 32800 | 32800 | 32850 | 32750 | 428 |
| 325 | 20230901 | 135900 | 5124302100 | 32800 | 32800 | 32950 | 32800 | 198 |
| 326 | 20230901 | 135800 | 5117801650 | 32950 | 33050 | 33050 | 32750 | 735 |
| 327 | 20230901 | 135700 | 5093671250 | 32950 | 33050 | 33050 | 32950 | 131 |
| 328 | 20230901 | 135600 | 5089347000 | 33050 | 33050 | 33050 | 33050 | 0 |
| 329 | 20230901 | 135500 | 5089347000 | 33050 | 33050 | 33050 | 32750 | 738 |
| 330 | 20230901 | 135400 | 5065042000 | 33150 | 33150 | 33150 | 33050 | 190 |
| 331 | 20230901 | 135300 | 5058743900 | 33050 | 33050 | 33150 | 33050 | 828 |
| 332 | 20230901 | 135200 | 5031375700 | 33100 | 33200 | 33250 | 33050 | 1307 |
| 333 | 20230901 | 135100 | 4988107750 | 33100 | 33150 | 33250 | 33100 | 108 |
| 334 | 20230901 | 135000 | 4984520600 | 33250 | 33300 | 33300 | 33200 | 352 |
| 335 | 20230901 | 134900 | 4972812700 | 33300 | 33100 | 33300 | 33100 | 3863 |
| 336 | 20230901 | 134800 | 4844769650 | 33100 | 33050 | 33100 | 33000 | 723 |
| 337 | 20230901 | 134700 | 4820872750 | 33000 | 33000 | 33050 | 33000 | 383 |
| 338 | 20230901 | 134600 | 4808220050 | 33050 | 33000 | 33050 | 33000 | 193 |
| 339 | 20230901 | 134500 | 4801842050 | 33000 | 33000 | 33050 | 33000 | 120 |
| 340 | 20230901 | 134400 | 4797876750 | 33000 | 33000 | 33050 | 33000 | 219 |
| 341 | 20230901 | 134300 | 4790646300 | 33000 | 33000 | 33050 | 33000 | 221 |
| 342 | 20230901 | 134200 | 4783347200 | 33000 | 33050 | 33050 | 33000 | 186 |
| 343 | 20230901 | 134100 | 4777200650 | 33000 | 33000 | 33050 | 33000 | 197 |
| 344 | 20230901 | 134000 | 4770696100 | 33000 | 33000 | 33050 | 33000 | 161 |
| 345 | 20230901 | 133900 | 4765381150 | 33000 | 33000 | 33050 | 33000 | 227 |
| 346 | 20230901 | 133800 | 4757889650 | 33000 | 33000 | 33050 | 33000 | 154 |
| 347 | 20230901 | 133700 | 4752802000 | 33050 | 33000 | 33050 | 32950 | 152 |
| 348 | 20230901 | 133600 | 4747781050 | 33000 | 32950 | 33000 | 32950 | 168 |
| 349 | 20230901 | 133500 | 4742238250 | 32950 | 32850 | 33000 | 32850 | 166 |
| 350 | 20230901 | 133400 | 4736764950 | 32900 | 32900 | 33000 | 32900 | 197 |
| 351 | 20230901 | 133300 | 4730277500 | 33000 | 32850 | 33000 | 32850 | 172 |
| 352 | 20230901 | 133200 | 4724613400 | 32850 | 32900 | 32950 | 32850 | 343 |
| 353 | 20230901 | 133100 | 4713331350 | 32900 | 32900 | 32950 | 32850 | 125 |
| 354 | 20230901 | 133000 | 4709217700 | 32950 | 32950 | 33000 | 32800 | 252 |
| 355 | 20230901 | 132900 | 4700922300 | 32950 | 32950 | 32950 | 32950 | 81 |
| 356 | 20230901 | 132800 | 4698253350 | 32950 | 32750 | 32950 | 32750 | 140 |
| 357 | 20230901 | 132700 | 4693652300 | 32850 | 32850 | 32950 | 32850 | 179 |
| 358 | 20230901 | 132600 | 4687767150 | 32800 | 32800 | 32800 | 32800 | 52 |
| 359 | 20230901 | 132500 | 4686061550 | 32750 | 32900 | 32900 | 32750 | 395 |
| 360 | 20230901 | 132400 | 4673088650 | 32900 | 32850 | 32950 | 32850 | 159 |
| 361 | 20230901 | 132300 | 4667857400 | 32800 | 32900 | 32900 | 32800 | 226 |
| 362 | 20230901 | 132200 | 4660444400 | 32900 | 32850 | 32900 | 32850 | 403 |
| 363 | 20230901 | 132100 | 4647201350 | 32900 | 32950 | 32950 | 32900 | 78 |
| 364 | 20230901 | 132000 | 4644634350 | 32900 | 32950 | 32950 | 32850 | 461 |
| 365 | 20230901 | 131900 | 4629464950 | 33050 | 33000 | 33050 | 32900 | 102 |
| 366 | 20230901 | 131800 | 4626098150 | 32950 | 32950 | 33000 | 32900 | 136 |
| 367 | 20230901 | 131700 | 4621615350 | 32950 | 33000 | 33000 | 32950 | 102 |
| 368 | 20230901 | 131600 | 4618250050 | 33000 | 33000 | 33000 | 33000 | 44 |
| 369 | 20230901 | 131500 | 4616798050 | 32950 | 32950 | 32950 | 32950 | 127 |
| 370 | 20230901 | 131400 | 4612613400 | 32950 | 32950 | 32950 | 32950 | 92 |
| 371 | 20230901 | 131300 | 4609582000 | 32950 | 32950 | 32950 | 32900 | 89 |
| 372 | 20230901 | 131200 | 4606652150 | 32900 | 32900 | 32900 | 32850 | 145 |
| 373 | 20230901 | 131100 | 4601884700 | 32950 | 32900 | 32950 | 32900 | 99 |
| 374 | 20230901 | 131000 | 4598625600 | 32900 | 33000 | 33000 | 32900 | 333 |
| 375 | 20230901 | 130900 | 4587668500 | 33000 | 33000 | 33000 | 32950 | 122 |
| 376 | 20230901 | 130800 | 4583645350 | 32950 | 33000 | 33000 | 32900 | 73 |
| 377 | 20230901 | 130700 | 4581236650 | 32950 | 33000 | 33000 | 32950 | 162 |
| 378 | 20230901 | 130600 | 4575895750 | 33000 | 33000 | 33000 | 33000 | 98 |
| 379 | 20230901 | 130500 | 4572661750 | 33000 | 33000 | 33000 | 33000 | 55 |
| 380 | 20230901 | 130400 | 4570846750 | 32950 | 33000 | 33000 | 32950 | 82 |
| 381 | 20230901 | 130300 | 4568140950 | 33000 | 33000 | 33000 | 32900 | 164 |
| 382 | 20230901 | 130200 | 4562729450 | 32900 | 32900 | 32900 | 32900 | 86 |
| 383 | 20230901 | 130100 | 4559900050 | 32900 | 32900 | 32900 | 32900 | 113 |
| 384 | 20230901 | 130000 | 4556182350 | 32900 | 33050 | 33050 | 32900 | 71 |
| 385 | 20230901 | 125900 | 4553845050 | 33000 | 32950 | 33000 | 32900 | 924 |
| 386 | 20230901 | 125800 | 4523355600 | 32900 | 33000 | 33000 | 32900 | 191 |
| 387 | 20230901 | 125700 | 4517068100 | 33000 | 33000 | 33000 | 33000 | 44 |
| 388 | 20230901 | 125600 | 4515616100 | 32950 | 32900 | 32950 | 32900 | 385 |
| 389 | 20230901 | 125500 | 4502947450 | 32900 | 33000 | 33000 | 32900 | 175 |
| 390 | 20230901 | 125400 | 4497172850 | 32950 | 33000 | 33000 | 32950 | 138 |
| 391 | 20230901 | 125300 | 4492621700 | 32950 | 33000 | 33000 | 32950 | 844 |
| 392 | 20230901 | 125200 | 4464810050 | 33000 | 32950 | 33000 | 32900 | 165 |
| 393 | 20230901 | 125100 | 4459373600 | 32950 | 32900 | 32950 | 32850 | 313 |
| 394 | 20230901 | 125000 | 4449085650 | 32850 | 33000 | 33000 | 32850 | 636 |
| 395 | 20230901 | 124900 | 4428153600 | 32900 | 33000 | 33000 | 32850 | 49 |
| 396 | 20230901 | 124800 | 4426541050 | 33000 | 32900 | 33000 | 32900 | 218 |
| 397 | 20230901 | 124700 | 4419359200 | 32900 | 33000 | 33000 | 32900 | 409 |
| 398 | 20230901 | 124600 | 4405893500 | 33050 | 33000 | 33050 | 33000 | 108 |
| 399 | 20230901 | 124500 | 4402327750 | 33000 | 33050 | 33050 | 33000 | 84 |
| 400 | 20230901 | 124400 | 4399554900 | 33050 | 32900 | 33050 | 32900 | 228 |
| 401 | 20230901 | 124300 | 4392041550 | 33050 | 33100 | 33100 | 32950 | 574 |
| 402 | 20230901 | 124200 | 4373096350 | 33100 | 33100 | 33100 | 33050 | 123 |
| 403 | 20230901 | 124100 | 4369027500 | 33100 | 33050 | 33100 | 33050 | 107 |
| 404 | 20230901 | 124000 | 4365489600 | 33050 | 33100 | 33100 | 33050 | 634 |
| 405 | 20230901 | 123900 | 4344524400 | 33100 | 33100 | 33100 | 33100 | 8 |
| 406 | 20230901 | 123800 | 4344259600 | 33100 | 33100 | 33100 | 33100 | 168 |
| 407 | 20230901 | 123700 | 4338698800 | 33100 | 33050 | 33100 | 33050 | 104 |
| 408 | 20230901 | 123600 | 4335258800 | 33100 | 33100 | 33100 | 33100 | 164 |
| 409 | 20230901 | 123500 | 4329830400 | 33050 | 33100 | 33100 | 33050 | 108 |
| 410 | 20230901 | 123400 | 4326256000 | 33100 | 33000 | 33100 | 33000 | 960 |
| 411 | 20230901 | 123300 | 4294538200 | 33000 | 33000 | 33050 | 33000 | 117 |
| 412 | 20230901 | 123200 | 4290672900 | 33050 | 33000 | 33050 | 33000 | 69 |
| 413 | 20230901 | 123100 | 4288392700 | 33000 | 33050 | 33050 | 33000 | 222 |
| 414 | 20230901 | 123000 | 4281058300 | 33000 | 33000 | 33000 | 33000 | 293 |
| 415 | 20230901 | 122900 | 4271389300 | 33000 | 33000 | 33000 | 32950 | 64 |
| 416 | 20230901 | 122800 | 4269277350 | 33000 | 32950 | 33000 | 32950 | 103 |
| 417 | 20230901 | 122700 | 4265880500 | 33000 | 33000 | 33000 | 33000 | 18 |
| 418 | 20230901 | 122600 | 4265286500 | 33000 | 33000 | 33000 | 33000 | 116 |
| 419 | 20230901 | 122500 | 4261458500 | 33000 | 33000 | 33000 | 33000 | 88 |
| 420 | 20230901 | 122400 | 4258554500 | 33000 | 33000 | 33000 | 32900 | 270 |
| 421 | 20230901 | 122300 | 4249659850 | 33000 | 32950 | 33000 | 32950 | 197 |
| 422 | 20230901 | 122200 | 4243168400 | 32950 | 32950 | 32950 | 32950 | 58 |
| 423 | 20230901 | 122100 | 4241257300 | 32950 | 32950 | 32950 | 32950 | 89 |
| 424 | 20230901 | 122000 | 4238324750 | 32950 | 32950 | 32950 | 32950 | 215 |
| 425 | 20230901 | 121900 | 4231240500 | 32950 | 32950 | 32950 | 32950 | 135 |
| 426 | 20230901 | 121800 | 4226792250 | 32950 | 32950 | 32950 | 32950 | 101 |
| 427 | 20230901 | 121700 | 4223464300 | 32900 | 32900 | 32900 | 32900 | 320 |
| 428 | 20230901 | 121600 | 4212936300 | 32900 | 32900 | 32900 | 32900 | 91 |
| 429 | 20230901 | 121500 | 4209942400 | 32900 | 32900 | 32900 | 32900 | 87 |
| 430 | 20230901 | 121400 | 4207080100 | 32900 | 32900 | 32900 | 32900 | 43 |
| 431 | 20230901 | 121300 | 4205665400 | 32900 | 32900 | 32900 | 32900 | 70 |
| 432 | 20230901 | 121200 | 4203362400 | 32900 | 32850 | 32900 | 32850 | 185 |
| 433 | 20230901 | 121100 | 4197279750 | 32850 | 32900 | 32900 | 32850 | 54 |
| 434 | 20230901 | 121000 | 4195503200 | 32900 | 32900 | 32900 | 32900 | 74 |
| 435 | 20230901 | 120900 | 4193068600 | 32850 | 32900 | 32900 | 32850 | 89 |
| 436 | 20230901 | 120800 | 4190141300 | 32900 | 32850 | 32900 | 32850 | 234 |
| 437 | 20230901 | 120700 | 4182451100 | 32900 | 32900 | 32900 | 32900 | 78 |
| 438 | 20230901 | 120600 | 4179884900 | 32900 | 32950 | 32950 | 32900 | 4 |
| 439 | 20230901 | 120500 | 4179753200 | 32950 | 32950 | 32950 | 32900 | 109 |
| 440 | 20230901 | 120400 | 4176161700 | 32900 | 32900 | 32950 | 32900 | 116 |
| 441 | 20230901 | 120300 | 4172342250 | 32900 | 32900 | 32900 | 32900 | 35 |
| 442 | 20230901 | 120200 | 4171190750 | 32900 | 32850 | 32900 | 32850 | 322 |
| 443 | 20230901 | 120100 | 4160608400 | 32850 | 32850 | 32900 | 32850 | 252 |
| 444 | 20230901 | 120000 | 4152326450 | 32900 | 32900 | 32900 | 32850 | 409 |
| 445 | 20230901 | 115900 | 4138879750 | 32850 | 32900 | 32900 | 32850 | 272 |
| 446 | 20230901 | 115800 | 4129941350 | 32900 | 32900 | 32950 | 32850 | 158 |
| 447 | 20230901 | 115700 | 4124743150 | 32900 | 32850 | 32950 | 32850 | 389 |
| 448 | 20230901 | 115600 | 4111949350 | 32850 | 32850 | 32850 | 32850 | 1066 |
| 449 | 20230901 | 115500 | 4076931250 | 32800 | 32800 | 32850 | 32800 | 86 |
| 450 | 20230901 | 115400 | 4074108400 | 32900 | 32900 | 32900 | 32800 | 507 |
| 451 | 20230901 | 115300 | 4057453450 | 32900 | 32950 | 32950 | 32900 | 175 |
| 452 | 20230901 | 115200 | 4051694450 | 32950 | 32900 | 32950 | 32900 | 280 |
| 453 | 20230901 | 115100 | 4042479050 | 32900 | 32900 | 32900 | 32900 | 182 |
| 454 | 20230901 | 115000 | 4036491250 | 32900 | 32850 | 32900 | 32850 | 102 |
| 455 | 20230901 | 114900 | 4033135500 | 32900 | 32900 | 32900 | 32850 | 83 |
| 456 | 20230901 | 114800 | 4030404850 | 32850 | 32900 | 32900 | 32850 | 40 |
| 457 | 20230901 | 114700 | 4029089050 | 32900 | 32900 | 32900 | 32900 | 126 |
| 458 | 20230901 | 114600 | 4024943650 | 32850 | 32850 | 32900 | 32850 | 272 |
| 459 | 20230901 | 114500 | 4016006050 | 32850 | 32900 | 32900 | 32850 | 138 |
| 460 | 20230901 | 114400 | 4011467700 | 32900 | 32900 | 32900 | 32800 | 130 |
| 461 | 20230901 | 114300 | 4007196650 | 32850 | 32950 | 32950 | 32850 | 134 |
| 462 | 20230901 | 114200 | 4002788800 | 32950 | 32950 | 32950 | 32850 | 736 |
| 463 | 20230901 | 114100 | 3978602600 | 32950 | 32900 | 32950 | 32900 | 294 |
| 464 | 20230901 | 114000 | 3968926850 | 32950 | 32950 | 32950 | 32950 | 59 |
| 465 | 20230901 | 113900 | 3966982800 | 33000 | 32950 | 33000 | 32900 | 452 |
| 466 | 20230901 | 113800 | 3952093900 | 32950 | 32950 | 32950 | 32950 | 122 |
| 467 | 20230901 | 113700 | 3948074000 | 33000 | 33000 | 33000 | 33000 | 54 |
| 468 | 20230901 | 113600 | 3946292000 | 33000 | 33000 | 33000 | 32900 | 528 |
| 469 | 20230901 | 113500 | 3928886700 | 33000 | 32900 | 33000 | 32900 | 927 |
| 470 | 20230901 | 113400 | 3898358250 | 32900 | 32900 | 32950 | 32900 | 259 |
| 471 | 20230901 | 113300 | 3889827350 | 32900 | 32850 | 32950 | 32850 | 677 |
| 472 | 20230901 | 113200 | 3867565050 | 32850 | 32850 | 32850 | 32850 | 82 |
| 473 | 20230901 | 113100 | 3864871350 | 32800 | 32800 | 32850 | 32800 | 295 |
| 474 | 20230901 | 113000 | 3855187300 | 32800 | 32800 | 32800 | 32700 | 156 |
| 475 | 20230901 | 112900 | 3850078100 | 32800 | 32850 | 32850 | 32800 | 529 |
| 476 | 20230901 | 112800 | 3832710650 | 32850 | 32850 | 32850 | 32850 | 58 |
| 477 | 20230901 | 112700 | 3830805350 | 32800 | 32800 | 32850 | 32800 | 271 |
| 478 | 20230901 | 112600 | 3821914000 | 32850 | 32850 | 32850 | 32850 | 86 |
| 479 | 20230901 | 112500 | 3819088900 | 32800 | 32800 | 32800 | 32750 | 305 |
| 480 | 20230901 | 112400 | 3809085050 | 32800 | 32800 | 32800 | 32650 | 203 |
| 481 | 20230901 | 112300 | 3802437700 | 32800 | 32800 | 32850 | 32800 | 99 |
| 482 | 20230901 | 112200 | 3799187250 | 32850 | 32850 | 32850 | 32750 | 85 |
| 483 | 20230901 | 112100 | 3796397050 | 32850 | 32600 | 32850 | 32600 | 423 |
| 484 | 20230901 | 112000 | 3782547950 | 32600 | 32600 | 32750 | 32550 | 2056 |
| 485 | 20230901 | 111900 | 3715616900 | 32600 | 32750 | 32850 | 32550 | 4195 |
| 486 | 20230901 | 111800 | 3578627550 | 32750 | 32750 | 32850 | 32750 | 618 |
| 487 | 20230901 | 111700 | 3558369050 | 32750 | 32700 | 32750 | 32700 | 428 |
| 488 | 20230901 | 111600 | 3544365400 | 32700 | 32700 | 32700 | 32650 | 301 |
| 489 | 20230901 | 111500 | 3534522900 | 32750 | 32700 | 32750 | 32700 | 131 |
| 490 | 20230901 | 111400 | 3530235850 | 32700 | 32700 | 32750 | 32700 | 77 |
| 491 | 20230901 | 111300 | 3527714400 | 32750 | 32750 | 32750 | 32650 | 243 |
| 492 | 20230901 | 111200 | 3519769550 | 32750 | 32750 | 32750 | 32650 | 59 |
| 493 | 20230901 | 111100 | 3517838000 | 32600 | 32650 | 32750 | 32600 | 172 |
| 494 | 20230901 | 111000 | 3512213000 | 32650 | 32750 | 32750 | 32650 | 150 |
| 495 | 20230901 | 110900 | 3507311850 | 32750 | 32650 | 32750 | 32650 | 80 |
| 496 | 20230901 | 110800 | 3504693150 | 32650 | 32600 | 32800 | 32600 | 92 |
| 497 | 20230901 | 110700 | 3501677900 | 32750 | 32700 | 32800 | 32650 | 283 |
| 498 | 20230901 | 110600 | 3492422250 | 32700 | 32800 | 32800 | 32700 | 101 |
| 499 | 20230901 | 110500 | 3489110550 | 32700 | 32650 | 32800 | 32600 | 197 |
| 500 | 20230901 | 110400 | 3482675950 | 32650 | 32650 | 32800 | 32650 | 128 |
| 501 | 20230901 | 110300 | 3478490350 | 32800 | 32800 | 32800 | 32600 | 118 |
| 502 | 20230901 | 110200 | 3474620150 | 32600 | 32700 | 32800 | 32600 | 169 |
| 503 | 20230901 | 110100 | 3469094200 | 32700 | 32800 | 32800 | 32700 | 155 |
| 504 | 20230901 | 110000 | 3464014500 | 32800 | 32650 | 32800 | 32650 | 82 |
| 505 | 20230901 | 105900 | 3461327300 | 32600 | 32650 | 32700 | 32600 | 172 |
| 506 | 20230901 | 105800 | 3455716500 | 32850 | 32700 | 32850 | 32700 | 183 |
| 507 | 20230901 | 105700 | 3449712250 | 32650 | 32700 | 32700 | 32550 | 70 |
| 508 | 20230901 | 105600 | 3447424250 | 32700 | 32650 | 32700 | 32550 | 292 |
| 509 | 20230901 | 105500 | 3437896700 | 32650 | 32650 | 32700 | 32600 | 109 |
| 510 | 20230901 | 105400 | 3434335000 | 32650 | 32600 | 32650 | 32600 | 238 |
| 511 | 20230901 | 105300 | 3426573300 | 32700 | 32500 | 32700 | 32500 | 2176 |
| 512 | 20230901 | 105200 | 3355727950 | 32400 | 32450 | 32500 | 32400 | 354 |
| 513 | 20230901 | 105100 | 3344240700 | 32400 | 32500 | 32550 | 32400 | 711 |
| 514 | 20230901 | 105000 | 3321143900 | 32500 | 32500 | 32550 | 32500 | 235 |
| 515 | 20230901 | 104900 | 3313505100 | 32500 | 32400 | 32500 | 32400 | 212 |
| 516 | 20230901 | 104800 | 3306615300 | 32450 | 32500 | 32550 | 32450 | 346 |
| 517 | 20230901 | 104700 | 3295373300 | 32550 | 32550 | 32550 | 32550 | 95 |
| 518 | 20230901 | 104600 | 3292281050 | 32550 | 32900 | 33200 | 32450 | 5129 |
| 519 | 20230901 | 104500 | 3123348800 | 32950 | 32750 | 33000 | 32650 | 1452 |
| 520 | 20230901 | 104400 | 3075591350 | 33000 | 32350 | 33050 | 32150 | 5191 |
| 521 | 20230901 | 104300 | 2906418150 | 32350 | 32350 | 32850 | 32200 | 2632 |
| 522 | 20230901 | 104200 | 2820918050 | 32350 | 32300 | 32400 | 32300 | 224 |
| 523 | 20230901 | 104100 | 2813668350 | 32400 | 32250 | 32400 | 32200 | 1650 |
| 524 | 20230901 | 104000 | 2760493300 | 32250 | 32400 | 32400 | 32250 | 1695 |
| 525 | 20230901 | 103900 | 2705719200 | 32400 | 32300 | 32450 | 32300 | 325 |
| 526 | 20230901 | 103800 | 2695197100 | 32300 | 32350 | 32400 | 32300 | 1208 |
| 527 | 20230901 | 103700 | 2656157700 | 32350 | 32500 | 32550 | 32300 | 3633 |
| 528 | 20230901 | 103600 | 2538446350 | 32550 | 32550 | 32600 | 32550 | 60 |
| 529 | 20230901 | 103500 | 2536493250 | 32600 | 32550 | 32600 | 32500 | 34 |
| 530 | 20230901 | 103400 | 2535385950 | 32650 | 32450 | 32650 | 32450 | 1003 |
| 531 | 20230901 | 103300 | 2502821150 | 32450 | 32450 | 32450 | 32450 | 59 |
| 532 | 20230901 | 103200 | 2500906600 | 32450 | 32500 | 32600 | 32400 | 2427 |
| 533 | 20230901 | 103100 | 2422126200 | 32550 | 32600 | 32600 | 32550 | 1054 |
| 534 | 20230901 | 103000 | 2387817150 | 32600 | 32550 | 32600 | 32500 | 3126 |
| 535 | 20230901 | 102900 | 2286072800 | 32550 | 32600 | 32600 | 32550 | 257 |
| 536 | 20230901 | 102800 | 2277699800 | 32600 | 32600 | 32800 | 32550 | 1026 |
| 537 | 20230901 | 102700 | 2244279100 | 32600 | 32600 | 32600 | 32550 | 298 |
| 538 | 20230901 | 102600 | 2234565250 | 32600 | 32600 | 32600 | 32550 | 132 |
| 539 | 20230901 | 102500 | 2230263800 | 32600 | 32700 | 32700 | 32550 | 1746 |
| 540 | 20230901 | 102400 | 2173375900 | 32700 | 32650 | 32700 | 32600 | 74 |
| 541 | 20230901 | 102300 | 2170959000 | 32650 | 32650 | 32700 | 32650 | 365 |
| 542 | 20230901 | 102200 | 2159039600 | 32650 | 32700 | 32750 | 32650 | 1484 |
| 543 | 20230901 | 102100 | 2110519800 | 32700 | 32700 | 32700 | 32700 | 105 |
| 544 | 20230901 | 102000 | 2107086300 | 32700 | 32600 | 32700 | 32600 | 123 |
| 545 | 20230901 | 101900 | 2103069550 | 32600 | 32700 | 32700 | 32600 | 1113 |
| 546 | 20230901 | 101800 | 2066741600 | 32700 | 32750 | 32800 | 32700 | 202 |
| 547 | 20230901 | 101700 | 2060132850 | 32750 | 32650 | 32750 | 32650 | 452 |
| 548 | 20230901 | 101600 | 2045350000 | 32600 | 32700 | 32700 | 32600 | 1035 |
| 549 | 20230901 | 101500 | 2011559600 | 32700 | 32700 | 32750 | 32700 | 111 |
| 550 | 20230901 | 101400 | 2007928450 | 32750 | 32650 | 32800 | 32650 | 59 |
| 551 | 20230901 | 101300 | 2005999300 | 32650 | 32950 | 33000 | 32650 | 1879 |
| 552 | 20230901 | 101200 | 1944276250 | 32950 | 32700 | 32950 | 32700 | 1050 |
| 553 | 20230901 | 101100 | 1909817550 | 32700 | 32600 | 32700 | 32600 | 317 |
| 554 | 20230901 | 101000 | 1899464600 | 32600 | 32700 | 32700 | 32600 | 1374 |
| 555 | 20230901 | 100900 | 1854655900 | 32700 | 32600 | 32700 | 32600 | 578 |
| 556 | 20230901 | 100800 | 1835799600 | 32600 | 32600 | 32650 | 32550 | 948 |
| 557 | 20230901 | 100700 | 1804895450 | 32600 | 32750 | 32750 | 32600 | 1151 |
| 558 | 20230901 | 100600 | 1767321550 | 32750 | 32700 | 32750 | 32700 | 180 |
| 559 | 20230901 | 100500 | 1761430600 | 32700 | 32650 | 32700 | 32650 | 539 |
| 560 | 20230901 | 100400 | 1743819550 | 32650 | 32800 | 32800 | 32650 | 1537 |
| 561 | 20230901 | 100300 | 1693522600 | 32800 | 32800 | 32850 | 32750 | 1272 |
| 562 | 20230901 | 100200 | 1651793900 | 32800 | 32900 | 32950 | 32800 | 1491 |
| 563 | 20230901 | 100100 | 1602826400 | 32900 | 32950 | 32950 | 32900 | 1050 |
| 564 | 20230901 | 100000 | 1568279300 | 33000 | 32950 | 33000 | 32900 | 17 |
| 565 | 20230901 | 095900 | 1567718450 | 32950 | 32950 | 32950 | 32950 | 82 |
| 566 | 20230901 | 095800 | 1565016550 | 32950 | 33000 | 33050 | 32950 | 2022 |
| 567 | 20230901 | 095700 | 1498341750 | 33000 | 33000 | 33000 | 33000 | 5 |
| 568 | 20230901 | 095600 | 1498176750 | 33000 | 33050 | 33050 | 33000 | 782 |
| 569 | 20230901 | 095500 | 1472342150 | 33050 | 33050 | 33050 | 33000 | 1577 |
| 570 | 20230901 | 095400 | 1420278500 | 33050 | 33000 | 33050 | 33000 | 208 |
| 571 | 20230901 | 095300 | 1413406800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 572 | 20230901 | 095200 | 1413406800 | 33000 | 33100 | 33100 | 33000 | 1558 |
| 573 | 20230901 | 095100 | 1361948300 | 33150 | 33150 | 33150 | 33100 | 38 |
| 574 | 20230901 | 095000 | 1360688800 | 33100 | 33050 | 33100 | 33050 | 12 |
| 575 | 20230901 | 094900 | 1360292100 | 33150 | 33100 | 33150 | 33050 | 1016 |
| 576 | 20230901 | 094800 | 1326682650 | 33150 | 33150 | 33150 | 33100 | 281 |
| 577 | 20230901 | 094700 | 1317372500 | 33150 | 33100 | 33150 | 33050 | 74 |
| 578 | 20230901 | 094600 | 1314924100 | 33050 | 33050 | 33050 | 33050 | 33 |
| 579 | 20230901 | 094500 | 1313833450 | 33050 | 33200 | 33250 | 33050 | 1040 |
| 580 | 20230901 | 094400 | 1279354650 | 33200 | 33200 | 33200 | 33200 | 52 |
| 581 | 20230901 | 094300 | 1277628250 | 33250 | 33200 | 33250 | 33200 | 85 |
| 582 | 20230901 | 094200 | 1274804650 | 33200 | 33200 | 33200 | 33200 | 48 |
| 583 | 20230901 | 094100 | 1273211050 | 33250 | 33250 | 33250 | 33200 | 170 |
| 584 | 20230901 | 094000 | 1267563250 | 33250 | 33300 | 33300 | 33250 | 41 |
| 585 | 20230901 | 093900 | 1266198050 | 33250 | 33300 | 33300 | 33250 | 178 |
| 586 | 20230901 | 093800 | 1260273200 | 33300 | 33250 | 33300 | 33100 | 500 |
| 587 | 20230901 | 093700 | 1243662150 | 33200 | 33050 | 33200 | 33000 | 1388 |
| 588 | 20230901 | 093600 | 1197731650 | 33050 | 33000 | 33050 | 33000 | 47 |
| 589 | 20230901 | 093500 | 1196178500 | 33000 | 32950 | 33000 | 32950 | 185 |
| 590 | 20230901 | 093400 | 1190076200 | 32950 | 32950 | 33000 | 32950 | 101 |
| 591 | 20230901 | 093300 | 1186745250 | 32950 | 33000 | 33050 | 32900 | 130 |
| 592 | 20230901 | 093200 | 1182460300 | 33000 | 33050 | 33050 | 32950 | 510 |
| 593 | 20230901 | 093100 | 1165645800 | 33050 | 33000 | 33050 | 32950 | 308 |
| 594 | 20230901 | 093000 | 1155469050 | 32950 | 32950 | 33000 | 32950 | 198 |
| 595 | 20230901 | 092900 | 1148939900 | 32950 | 33000 | 33000 | 32950 | 89 |
| 596 | 20230901 | 092800 | 1146005500 | 32950 | 32950 | 33000 | 32900 | 791 |
| 597 | 20230901 | 092700 | 1119944950 | 32900 | 32900 | 33000 | 32850 | 516 |
| 598 | 20230901 | 092600 | 1102954700 | 32900 | 32950 | 32950 | 32800 | 1082 |
| 599 | 20230901 | 092500 | 1067421800 | 32850 | 32850 | 32900 | 32750 | 2028 |
| 600 | 20230901 | 092400 | 1000805700 | 32850 | 33000 | 33000 | 32850 | 2816 |
| 601 | 20230901 | 092300 | 908044000 | 33050 | 33100 | 33100 | 33050 | 1498 |
| 602 | 20230901 | 092200 | 858497100 | 33150 | 33200 | 33200 | 33150 | 1013 |
| 603 | 20230901 | 092100 | 824910950 | 33200 | 33200 | 33200 | 33150 | 287 |
| 604 | 20230901 | 092000 | 815382700 | 33250 | 33150 | 33250 | 33150 | 696 |
| 605 | 20230901 | 091900 | 792263150 | 33150 | 33150 | 33200 | 33150 | 393 |
| 606 | 20230901 | 091800 | 779233200 | 33150 | 33150 | 33150 | 33100 | 181 |
| 607 | 20230901 | 091700 | 773236250 | 33150 | 33100 | 33150 | 33100 | 347 |
| 608 | 20230901 | 091600 | 761746900 | 33100 | 33150 | 33200 | 33100 | 606 |
| 609 | 20230901 | 091500 | 741674000 | 33150 | 33100 | 33150 | 33100 | 26 |
| 610 | 20230901 | 091400 | 740812200 | 33250 | 33250 | 33250 | 33050 | 2035 |
| 611 | 20230901 | 091300 | 673522000 | 33250 | 33200 | 33300 | 33050 | 1625 |
| 612 | 20230901 | 091200 | 619684500 | 33100 | 33050 | 33200 | 33000 | 2882 |
| 613 | 20230901 | 091100 | 524380150 | 33050 | 33250 | 33300 | 33050 | 2055 |
| 614 | 20230901 | 091000 | 456307600 | 33250 | 33300 | 33300 | 33250 | 385 |
| 615 | 20230901 | 090900 | 443503450 | 33300 | 33300 | 33350 | 33300 | 636 |
| 616 | 20230901 | 090800 | 422322800 | 33300 | 33300 | 33300 | 33250 | 652 |
| 617 | 20230901 | 090700 | 400627450 | 33300 | 33300 | 33450 | 33250 | 1135 |
| 618 | 20230901 | 090600 | 362826200 | 33300 | 33400 | 33400 | 33300 | 1651 |
| 619 | 20230901 | 090500 | 307749850 | 33450 | 33450 | 33500 | 33450 | 216 |
| 620 | 20230901 | 090400 | 300523850 | 33500 | 33300 | 33500 | 33300 | 645 |
| 621 | 20230901 | 090300 | 278980450 | 33250 | 33250 | 33250 | 33150 | 1453 |
| 622 | 20230901 | 090200 | 230735300 | 33250 | 33550 | 33550 | 33250 | 3004 |
| 623 | 20230901 | 090100 | 130327550 | 33550 | 33600 | 33600 | 33550 | 1497 |
| 624 | 20230901 | 090000 | 80038400 | 33600 | 33700 | 33850 | 33600 | 2257 |