32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 3 | 20230901 | 190800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230901 | 190700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230901 | 190600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230901 | 190500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230901 | 190400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230901 | 190300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230901 | 190200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230901 | 190100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230901 | 190000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230901 | 185900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230901 | 185800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230901 | 185700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230901 | 185600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230901 | 185500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230901 | 185400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230901 | 185300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230901 | 185200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230901 | 185100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230901 | 185000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230901 | 184900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230901 | 184800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230901 | 184700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230901 | 184600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230901 | 184500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230901 | 184400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230901 | 184300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230901 | 184200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230901 | 184100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230901 | 184000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230901 | 183900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 33 | 20230901 | 183800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230901 | 183700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230901 | 183600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230901 | 183500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230901 | 183400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230901 | 183300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230901 | 183200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230901 | 183100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230901 | 183000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230901 | 182900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230901 | 182800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230901 | 182700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230901 | 182600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230901 | 182500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230901 | 182400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230901 | 182300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230901 | 182200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230901 | 182100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230901 | 182000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230901 | 181900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230901 | 181800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230901 | 181700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230901 | 181600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230901 | 181500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230901 | 181400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230901 | 181300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230901 | 181200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230901 | 181100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230901 | 181000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230901 | 180900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 63 | 20230901 | 180800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230901 | 180700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230901 | 180600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230901 | 180500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230901 | 180400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230901 | 180300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230901 | 180200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230901 | 180100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230901 | 180000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230901 | 175900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230901 | 175800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230901 | 175700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230901 | 175600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230901 | 175500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230901 | 175400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230901 | 175300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230901 | 175200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230901 | 175100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230901 | 175000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230901 | 174900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230901 | 174800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230901 | 174700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230901 | 174600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230901 | 174500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230901 | 174400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230901 | 174300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230901 | 174200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230901 | 174100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230901 | 174000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230901 | 173900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 93 | 20230901 | 173800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230901 | 173700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230901 | 173600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230901 | 173500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230901 | 173400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230901 | 173300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230901 | 173200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230901 | 173100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230901 | 173000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230901 | 172900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230901 | 172800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230901 | 172700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230901 | 172600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230901 | 172500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230901 | 172400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230901 | 172300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230901 | 172200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230901 | 172100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230901 | 172000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230901 | 171900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230901 | 171800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230901 | 171700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230901 | 171600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230901 | 171500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230901 | 171400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230901 | 171300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230901 | 171200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230901 | 171100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230901 | 171000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230901 | 170900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 123 | 20230901 | 170800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230901 | 170700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230901 | 170600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230901 | 170500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230901 | 170400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230901 | 170300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230901 | 170200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230901 | 170100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230901 | 170000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230901 | 165900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230901 | 165800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230901 | 165700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230901 | 165600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230901 | 165500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230901 | 165400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230901 | 165300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230901 | 165200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230901 | 165100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230901 | 165000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230901 | 164900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230901 | 164800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230901 | 164700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230901 | 164600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230901 | 164500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230901 | 164400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230901 | 164300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230901 | 164200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230901 | 164100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230901 | 164000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230901 | 163900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 153 | 20230901 | 163800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230901 | 163700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230901 | 163600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230901 | 163500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230901 | 163400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230901 | 163300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230901 | 163200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230901 | 163100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230901 | 163000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230901 | 162900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230901 | 162800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230901 | 162700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230901 | 162600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230901 | 162500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230901 | 162400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230901 | 162300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230901 | 162200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230901 | 162100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230901 | 162000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230901 | 161900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230901 | 161800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230901 | 161700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230901 | 161600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230901 | 161500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230901 | 161400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230901 | 161300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230901 | 161200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230901 | 161100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230901 | 161000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230901 | 160900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 183 | 20230901 | 160800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230901 | 160700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230901 | 160600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230901 | 160500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230901 | 160400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230901 | 160300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230901 | 160200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230901 | 160100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230901 | 160000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230901 | 155900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230901 | 155800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230901 | 155700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230901 | 155600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230901 | 155500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230901 | 155400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230901 | 155300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230901 | 155200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230901 | 155100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230901 | 155000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230901 | 154900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230901 | 154800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230901 | 154700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230901 | 154600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230901 | 154500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230901 | 154400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230901 | 154300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230901 | 154200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230901 | 154100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230901 | 154000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230901 | 153900 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 213 | 20230901 | 153800 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230901 | 153700 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230901 | 153600 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230901 | 153500 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230901 | 153400 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230901 | 153300 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230901 | 153200 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230901 | 153100 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20230901 | 153000 | 8186006300 | 22700 | 22700 | 22700 | 22700 | 3934 |
| 222 | 20230901 | 152900 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20230901 | 152800 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20230901 | 152700 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230901 | 152600 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230901 | 152500 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230901 | 152400 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20230901 | 152300 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20230901 | 152200 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20230901 | 152100 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230901 | 152000 | 8096704500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230901 | 151900 | 8096704500 | 22700 | 22650 | 22750 | 22650 | 1152 |
| 233 | 20230901 | 151800 | 8070510400 | 22700 | 22700 | 22700 | 22650 | 3539 |
| 234 | 20230901 | 151700 | 7990244350 | 22650 | 22700 | 22700 | 22650 | 1074 |
| 235 | 20230901 | 151600 | 7965871300 | 22750 | 22700 | 22750 | 22700 | 159 |
| 236 | 20230901 | 151500 | 7962254750 | 22750 | 22700 | 22800 | 22700 | 1409 |
| 237 | 20230901 | 151400 | 7930259950 | 22750 | 22700 | 22750 | 22700 | 1202 |
| 238 | 20230901 | 151300 | 7902916300 | 22750 | 22700 | 22750 | 22700 | 576 |
| 239 | 20230901 | 151200 | 7889814800 | 22700 | 22700 | 22750 | 22700 | 741 |
| 240 | 20230901 | 151100 | 7872987550 | 22700 | 22700 | 22750 | 22700 | 961 |
| 241 | 20230901 | 151000 | 7851131700 | 22700 | 22650 | 22700 | 22650 | 1795 |
| 242 | 20230901 | 150900 | 7810390950 | 22650 | 22700 | 22700 | 22650 | 881 |
| 243 | 20230901 | 150800 | 7790412750 | 22700 | 22700 | 22700 | 22650 | 1768 |
| 244 | 20230901 | 150700 | 7750302000 | 22700 | 22650 | 22750 | 22650 | 1083 |
| 245 | 20230901 | 150600 | 7725737350 | 22650 | 22600 | 22650 | 22600 | 1552 |
| 246 | 20230901 | 150500 | 7690636000 | 22600 | 22550 | 22600 | 22550 | 1416 |
| 247 | 20230901 | 150400 | 7658638600 | 22550 | 22550 | 22600 | 22500 | 1646 |
| 248 | 20230901 | 150300 | 7621511400 | 22550 | 22700 | 22700 | 22550 | 3365 |
| 249 | 20230901 | 150200 | 7545362700 | 22700 | 22700 | 22750 | 22700 | 1776 |
| 250 | 20230901 | 150100 | 7505040550 | 22700 | 22750 | 22750 | 22700 | 5270 |
| 251 | 20230901 | 150000 | 7385210050 | 22750 | 22800 | 22800 | 22750 | 526 |
| 252 | 20230901 | 145900 | 7373219650 | 22800 | 22800 | 22800 | 22750 | 389 |
| 253 | 20230901 | 145800 | 7364365150 | 22800 | 22800 | 22800 | 22750 | 1045 |
| 254 | 20230901 | 145700 | 7340580300 | 22800 | 22800 | 22800 | 22750 | 314 |
| 255 | 20230901 | 145600 | 7333426200 | 22800 | 22800 | 22800 | 22800 | 333 |
| 256 | 20230901 | 145500 | 7325833800 | 22750 | 22800 | 22800 | 22750 | 302 |
| 257 | 20230901 | 145400 | 7318954250 | 22800 | 22800 | 22850 | 22750 | 1068 |
| 258 | 20230901 | 145300 | 7294600150 | 22800 | 22800 | 22850 | 22800 | 2264 |
| 259 | 20230901 | 145200 | 7242967250 | 22800 | 22850 | 22850 | 22800 | 452 |
| 260 | 20230901 | 145100 | 7232647800 | 22850 | 22850 | 22850 | 22850 | 612 |
| 261 | 20230901 | 145000 | 7218663600 | 22850 | 22850 | 22900 | 22850 | 1317 |
| 262 | 20230901 | 144900 | 7188570100 | 22900 | 22900 | 22900 | 22850 | 560 |
| 263 | 20230901 | 144800 | 7175761600 | 22900 | 22850 | 22900 | 22850 | 1786 |
| 264 | 20230901 | 144700 | 7134929350 | 22800 | 22850 | 22850 | 22800 | 169 |
| 265 | 20230901 | 144600 | 7131068000 | 22800 | 22800 | 22850 | 22800 | 283 |
| 266 | 20230901 | 144500 | 7124607500 | 22850 | 22750 | 22850 | 22750 | 1939 |
| 267 | 20230901 | 144400 | 7080404650 | 22750 | 22900 | 22900 | 22750 | 3979 |
| 268 | 20230901 | 144300 | 6989571000 | 22850 | 22850 | 22850 | 22850 | 820 |
| 269 | 20230901 | 144200 | 6970834000 | 22850 | 22850 | 22850 | 22800 | 2469 |
| 270 | 20230901 | 144100 | 6914451400 | 22800 | 22850 | 22850 | 22800 | 2493 |
| 271 | 20230901 | 144000 | 6857489600 | 22900 | 22850 | 22900 | 22850 | 744 |
| 272 | 20230901 | 143900 | 6840453450 | 22850 | 22850 | 22900 | 22850 | 951 |
| 273 | 20230901 | 143800 | 6818692800 | 22850 | 22850 | 22900 | 22850 | 1120 |
| 274 | 20230901 | 143700 | 6793095300 | 22850 | 22850 | 22850 | 22800 | 2747 |
| 275 | 20230901 | 143600 | 6730326750 | 22800 | 22800 | 22850 | 22750 | 3236 |
| 276 | 20230901 | 143500 | 6656522600 | 22800 | 22800 | 22850 | 22800 | 1797 |
| 277 | 20230901 | 143400 | 6615538500 | 22800 | 22700 | 22800 | 22700 | 3414 |
| 278 | 20230901 | 143300 | 6537915650 | 22750 | 22750 | 22750 | 22700 | 557 |
| 279 | 20230901 | 143200 | 6525246300 | 22750 | 22800 | 22800 | 22750 | 2939 |
| 280 | 20230901 | 143100 | 6458325250 | 22800 | 22800 | 22800 | 22750 | 2923 |
| 281 | 20230901 | 143000 | 6391681650 | 22800 | 22800 | 22800 | 22750 | 848 |
| 282 | 20230901 | 142900 | 6372347500 | 22800 | 22800 | 22800 | 22750 | 4046 |
| 283 | 20230901 | 142800 | 6280124450 | 22800 | 22750 | 22800 | 22750 | 1091 |
| 284 | 20230901 | 142700 | 6255297750 | 22750 | 22700 | 22750 | 22700 | 514 |
| 285 | 20230901 | 142600 | 6243606750 | 22700 | 22700 | 22750 | 22650 | 1184 |
| 286 | 20230901 | 142500 | 6216720600 | 22750 | 22700 | 22750 | 22650 | 1117 |
| 287 | 20230901 | 142400 | 6191353500 | 22650 | 22800 | 22800 | 22650 | 4793 |
| 288 | 20230901 | 142300 | 6082441500 | 22750 | 22700 | 22750 | 22700 | 1821 |
| 289 | 20230901 | 142200 | 6041020400 | 22700 | 22650 | 22750 | 22600 | 4160 |
| 290 | 20230901 | 142100 | 5946674450 | 22650 | 22600 | 22650 | 22600 | 712 |
| 291 | 20230901 | 142000 | 5930552250 | 22650 | 22650 | 22650 | 22600 | 1028 |
| 292 | 20230901 | 141900 | 5907276800 | 22600 | 22600 | 22650 | 22550 | 2972 |
| 293 | 20230901 | 141800 | 5840102450 | 22600 | 22550 | 22600 | 22500 | 631 |
| 294 | 20230901 | 141700 | 5825866100 | 22500 | 22500 | 22550 | 22450 | 1486 |
| 295 | 20230901 | 141600 | 5792413900 | 22500 | 22500 | 22550 | 22500 | 2011 |
| 296 | 20230901 | 141500 | 5747135600 | 22500 | 22500 | 22500 | 22500 | 652 |
| 297 | 20230901 | 141400 | 5732465600 | 22500 | 22500 | 22500 | 22500 | 308 |
| 298 | 20230901 | 141300 | 5725535600 | 22500 | 22500 | 22500 | 22500 | 1610 |
| 299 | 20230901 | 141200 | 5689310600 | 22450 | 22500 | 22500 | 22450 | 380 |
| 300 | 20230901 | 141100 | 5680762500 | 22500 | 22550 | 22550 | 22500 | 688 |
| 301 | 20230901 | 141000 | 5665274350 | 22550 | 22500 | 22550 | 22500 | 667 |
| 302 | 20230901 | 140900 | 5650250350 | 22550 | 22550 | 22550 | 22500 | 579 |
| 303 | 20230901 | 140800 | 5637194400 | 22600 | 22550 | 22600 | 22550 | 287 |
| 304 | 20230901 | 140700 | 5630714000 | 22600 | 22600 | 22600 | 22550 | 209 |
| 305 | 20230901 | 140600 | 5625990700 | 22600 | 22550 | 22600 | 22550 | 526 |
| 306 | 20230901 | 140500 | 5614114950 | 22550 | 22500 | 22550 | 22500 | 975 |
| 307 | 20230901 | 140400 | 5592161650 | 22500 | 22450 | 22500 | 22450 | 817 |
| 308 | 20230901 | 140300 | 5573794650 | 22500 | 22550 | 22550 | 22450 | 1155 |
| 309 | 20230901 | 140200 | 5547796800 | 22550 | 22550 | 22550 | 22550 | 694 |
| 310 | 20230901 | 140100 | 5532147100 | 22550 | 22500 | 22550 | 22500 | 215 |
| 311 | 20230901 | 140000 | 5527299000 | 22550 | 22550 | 22550 | 22500 | 255 |
| 312 | 20230901 | 135900 | 5521550700 | 22550 | 22550 | 22550 | 22550 | 353 |
| 313 | 20230901 | 135800 | 5513590550 | 22550 | 22500 | 22550 | 22500 | 415 |
| 314 | 20230901 | 135700 | 5504232350 | 22500 | 22550 | 22550 | 22500 | 1101 |
| 315 | 20230901 | 135600 | 5479424750 | 22500 | 22500 | 22550 | 22500 | 779 |
| 316 | 20230901 | 135500 | 5461882200 | 22500 | 22450 | 22500 | 22400 | 670 |
| 317 | 20230901 | 135400 | 5446831250 | 22450 | 22500 | 22500 | 22450 | 633 |
| 318 | 20230901 | 135300 | 5432611900 | 22450 | 22450 | 22450 | 22450 | 863 |
| 319 | 20230901 | 135200 | 5413237550 | 22400 | 22450 | 22450 | 22400 | 249 |
| 320 | 20230901 | 135100 | 5407650800 | 22450 | 22400 | 22450 | 22400 | 330 |
| 321 | 20230901 | 135000 | 5400247700 | 22400 | 22450 | 22450 | 22400 | 303 |
| 322 | 20230901 | 134900 | 5393445400 | 22450 | 22500 | 22500 | 22450 | 229 |
| 323 | 20230901 | 134800 | 5388295750 | 22500 | 22400 | 22500 | 22400 | 1212 |
| 324 | 20230901 | 134700 | 5361077150 | 22400 | 22400 | 22400 | 22400 | 198 |
| 325 | 20230901 | 134600 | 5356641950 | 22400 | 22400 | 22450 | 22400 | 243 |
| 326 | 20230901 | 134500 | 5351196000 | 22400 | 22400 | 22400 | 22400 | 382 |
| 327 | 20230901 | 134400 | 5342639200 | 22400 | 22400 | 22450 | 22400 | 439 |
| 328 | 20230901 | 134300 | 5332795600 | 22350 | 22400 | 22450 | 22350 | 931 |
| 329 | 20230901 | 134200 | 5311962550 | 22400 | 22400 | 22400 | 22350 | 1600 |
| 330 | 20230901 | 134100 | 5276122800 | 22450 | 22450 | 22450 | 22400 | 471 |
| 331 | 20230901 | 134000 | 5265548900 | 22450 | 22400 | 22450 | 22400 | 184 |
| 332 | 20230901 | 133900 | 5261423600 | 22450 | 22400 | 22450 | 22400 | 228 |
| 333 | 20230901 | 133800 | 5256307650 | 22450 | 22450 | 22450 | 22450 | 503 |
| 334 | 20230901 | 133700 | 5245015300 | 22450 | 22450 | 22450 | 22450 | 3 |
| 335 | 20230901 | 133600 | 5244947950 | 22450 | 22450 | 22450 | 22450 | 236 |
| 336 | 20230901 | 133500 | 5239649750 | 22400 | 22400 | 22450 | 22400 | 1100 |
| 337 | 20230901 | 133400 | 5214992750 | 22350 | 22500 | 22500 | 22350 | 758 |
| 338 | 20230901 | 133300 | 5197980900 | 22500 | 22400 | 22500 | 22350 | 1057 |
| 339 | 20230901 | 133200 | 5174276050 | 22400 | 22500 | 22500 | 22400 | 3717 |
| 340 | 20230901 | 133100 | 5090734250 | 22500 | 22550 | 22550 | 22500 | 404 |
| 341 | 20230901 | 133000 | 5081637350 | 22500 | 22500 | 22550 | 22450 | 1382 |
| 342 | 20230901 | 132900 | 5050530950 | 22500 | 22500 | 22500 | 22450 | 509 |
| 343 | 20230901 | 132800 | 5039079150 | 22500 | 22500 | 22500 | 22450 | 591 |
| 344 | 20230901 | 132700 | 5025782800 | 22500 | 22500 | 22500 | 22450 | 888 |
| 345 | 20230901 | 132600 | 5005818150 | 22500 | 22450 | 22500 | 22450 | 328 |
| 346 | 20230901 | 132500 | 4998438200 | 22500 | 22500 | 22500 | 22450 | 388 |
| 347 | 20230901 | 132400 | 4989709550 | 22500 | 22550 | 22550 | 22500 | 394 |
| 348 | 20230901 | 132300 | 4980834600 | 22550 | 22500 | 22550 | 22500 | 837 |
| 349 | 20230901 | 132200 | 4961982700 | 22500 | 22500 | 22500 | 22450 | 1375 |
| 350 | 20230901 | 132100 | 4931089900 | 22500 | 22500 | 22500 | 22450 | 368 |
| 351 | 20230901 | 132000 | 4922816750 | 22500 | 22500 | 22500 | 22450 | 365 |
| 352 | 20230901 | 131900 | 4914611750 | 22500 | 22500 | 22500 | 22500 | 911 |
| 353 | 20230901 | 131800 | 4894114250 | 22500 | 22500 | 22500 | 22500 | 262 |
| 354 | 20230901 | 131700 | 4888219250 | 22500 | 22500 | 22500 | 22450 | 390 |
| 355 | 20230901 | 131600 | 4879447250 | 22500 | 22500 | 22500 | 22500 | 237 |
| 356 | 20230901 | 131500 | 4874114750 | 22500 | 22500 | 22550 | 22500 | 626 |
| 357 | 20230901 | 131400 | 4860023400 | 22500 | 22450 | 22500 | 22450 | 180 |
| 358 | 20230901 | 131300 | 4855973450 | 22500 | 22500 | 22500 | 22500 | 192 |
| 359 | 20230901 | 131200 | 4851653450 | 22450 | 22500 | 22500 | 22450 | 387 |
| 360 | 20230901 | 131100 | 4842946250 | 22500 | 22500 | 22500 | 22500 | 163 |
| 361 | 20230901 | 131000 | 4839278750 | 22450 | 22450 | 22450 | 22450 | 575 |
| 362 | 20230901 | 130900 | 4826370000 | 22500 | 22500 | 22500 | 22400 | 433 |
| 363 | 20230901 | 130800 | 4816640950 | 22500 | 22550 | 22550 | 22450 | 2671 |
| 364 | 20230901 | 130700 | 4756570950 | 22550 | 22550 | 22550 | 22550 | 727 |
| 365 | 20230901 | 130600 | 4740177100 | 22550 | 22550 | 22550 | 22550 | 291 |
| 366 | 20230901 | 130500 | 4733615050 | 22550 | 22550 | 22550 | 22550 | 444 |
| 367 | 20230901 | 130400 | 4723602850 | 22550 | 22550 | 22600 | 22500 | 1849 |
| 368 | 20230901 | 130300 | 4681901000 | 22500 | 22550 | 22550 | 22500 | 1532 |
| 369 | 20230901 | 130200 | 4647369400 | 22550 | 22550 | 22550 | 22500 | 250 |
| 370 | 20230901 | 130100 | 4641732150 | 22500 | 22550 | 22550 | 22500 | 214 |
| 371 | 20230901 | 130000 | 4636910850 | 22500 | 22550 | 22550 | 22500 | 98 |
| 372 | 20230901 | 125900 | 4634705800 | 22500 | 22500 | 22550 | 22500 | 508 |
| 373 | 20230901 | 125800 | 4623268800 | 22500 | 22550 | 22550 | 22500 | 245 |
| 374 | 20230901 | 125700 | 4617747750 | 22500 | 22500 | 22500 | 22500 | 580 |
| 375 | 20230901 | 125600 | 4604697750 | 22500 | 22500 | 22500 | 22500 | 700 |
| 376 | 20230901 | 125500 | 4588947750 | 22500 | 22450 | 22500 | 22450 | 301 |
| 377 | 20230901 | 125400 | 4582178950 | 22450 | 22500 | 22500 | 22450 | 414 |
| 378 | 20230901 | 125300 | 4572873300 | 22450 | 22450 | 22450 | 22400 | 528 |
| 379 | 20230901 | 125200 | 4561019750 | 22450 | 22400 | 22500 | 22300 | 2468 |
| 380 | 20230901 | 125100 | 4505639700 | 22400 | 22400 | 22450 | 22400 | 961 |
| 381 | 20230901 | 125000 | 4484106300 | 22350 | 22350 | 22400 | 22350 | 91 |
| 382 | 20230901 | 124900 | 4482072400 | 22400 | 22400 | 22400 | 22350 | 1277 |
| 383 | 20230901 | 124800 | 4453513650 | 22400 | 22400 | 22400 | 22400 | 80 |
| 384 | 20230901 | 124700 | 4451721650 | 22400 | 22500 | 22500 | 22400 | 1612 |
| 385 | 20230901 | 124600 | 4415553100 | 22500 | 22450 | 22500 | 22450 | 305 |
| 386 | 20230901 | 124500 | 4408692200 | 22500 | 22500 | 22500 | 22500 | 142 |
| 387 | 20230901 | 124400 | 4405497200 | 22500 | 22500 | 22500 | 22450 | 1219 |
| 388 | 20230901 | 124300 | 4378119700 | 22500 | 22500 | 22500 | 22500 | 1526 |
| 389 | 20230901 | 124200 | 4343784700 | 22500 | 22500 | 22500 | 22500 | 21 |
| 390 | 20230901 | 124100 | 4343312200 | 22500 | 22500 | 22500 | 22500 | 158 |
| 391 | 20230901 | 124000 | 4339757200 | 22500 | 22450 | 22500 | 22450 | 136 |
| 392 | 20230901 | 123900 | 4336697650 | 22500 | 22500 | 22500 | 22450 | 782 |
| 393 | 20230901 | 123800 | 4319104000 | 22550 | 22550 | 22550 | 22500 | 439 |
| 394 | 20230901 | 123700 | 4309207950 | 22500 | 22500 | 22550 | 22450 | 944 |
| 395 | 20230901 | 123600 | 4287968850 | 22450 | 22500 | 22500 | 22450 | 161 |
| 396 | 20230901 | 123500 | 4284347350 | 22450 | 22450 | 22500 | 22450 | 355 |
| 397 | 20230901 | 123400 | 4276371250 | 22450 | 22500 | 22500 | 22450 | 2203 |
| 398 | 20230901 | 123300 | 4226806250 | 22450 | 22450 | 22500 | 22450 | 891 |
| 399 | 20230901 | 123200 | 4206796300 | 22450 | 22500 | 22500 | 22450 | 652 |
| 400 | 20230901 | 123100 | 4192152600 | 22400 | 22400 | 22450 | 22400 | 4075 |
| 401 | 20230901 | 123000 | 4100785550 | 22400 | 22350 | 22400 | 22350 | 522 |
| 402 | 20230901 | 122900 | 4089118350 | 22350 | 22350 | 22400 | 22350 | 2071 |
| 403 | 20230901 | 122800 | 4042827550 | 22350 | 22300 | 22350 | 22300 | 288 |
| 404 | 20230901 | 122700 | 4036391050 | 22300 | 22350 | 22350 | 22300 | 215 |
| 405 | 20230901 | 122600 | 4031588300 | 22300 | 22300 | 22350 | 22300 | 312 |
| 406 | 20230901 | 122500 | 4024624400 | 22300 | 22250 | 22300 | 22250 | 798 |
| 407 | 20230901 | 122400 | 4006829550 | 22250 | 22250 | 22250 | 22250 | 105 |
| 408 | 20230901 | 122300 | 4004493300 | 22300 | 22250 | 22300 | 22250 | 424 |
| 409 | 20230901 | 122200 | 3995052950 | 22250 | 22250 | 22300 | 22250 | 985 |
| 410 | 20230901 | 122100 | 3973135150 | 22300 | 22300 | 22300 | 22250 | 139 |
| 411 | 20230901 | 122000 | 3970035650 | 22300 | 22300 | 22300 | 22300 | 622 |
| 412 | 20230901 | 121900 | 3956165050 | 22250 | 22250 | 22250 | 22250 | 10 |
| 413 | 20230901 | 121800 | 3955942550 | 22300 | 22300 | 22300 | 22300 | 377 |
| 414 | 20230901 | 121700 | 3947535450 | 22250 | 22250 | 22250 | 22250 | 90 |
| 415 | 20230901 | 121600 | 3945532950 | 22200 | 22250 | 22300 | 22200 | 1259 |
| 416 | 20230901 | 121500 | 3917554250 | 22250 | 22300 | 22300 | 22250 | 453 |
| 417 | 20230901 | 121400 | 3907452850 | 22300 | 22300 | 22300 | 22300 | 195 |
| 418 | 20230901 | 121300 | 3903104350 | 22300 | 22300 | 22300 | 22250 | 246 |
| 419 | 20230901 | 121200 | 3897623550 | 22250 | 22300 | 22300 | 22250 | 378 |
| 420 | 20230901 | 121100 | 3889206650 | 22300 | 22300 | 22300 | 22300 | 2 |
| 421 | 20230901 | 121000 | 3889162050 | 22300 | 22300 | 22300 | 22300 | 866 |
| 422 | 20230901 | 120900 | 3869850250 | 22250 | 22300 | 22300 | 22250 | 187 |
| 423 | 20230901 | 120800 | 3865680200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 424 | 20230901 | 120700 | 3865680200 | 22300 | 22250 | 22300 | 22250 | 197 |
| 425 | 20230901 | 120600 | 3861287350 | 22250 | 22300 | 22300 | 22250 | 200 |
| 426 | 20230901 | 120500 | 3856828350 | 22250 | 22250 | 22250 | 22250 | 273 |
| 427 | 20230901 | 120400 | 3850754100 | 22250 | 22250 | 22250 | 22250 | 2 |
| 428 | 20230901 | 120300 | 3850709600 | 22250 | 22250 | 22250 | 22250 | 1053 |
| 429 | 20230901 | 120200 | 3827280350 | 22250 | 22200 | 22250 | 22200 | 216 |
| 430 | 20230901 | 120100 | 3822476700 | 22250 | 22250 | 22250 | 22250 | 100 |
| 431 | 20230901 | 120000 | 3820251700 | 22200 | 22200 | 22200 | 22200 | 1039 |
| 432 | 20230901 | 115900 | 3797185900 | 22200 | 22200 | 22200 | 22200 | 5 |
| 433 | 20230901 | 115800 | 3797074900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 434 | 20230901 | 115700 | 3797052700 | 22200 | 22150 | 22200 | 22150 | 289 |
| 435 | 20230901 | 115600 | 3790638050 | 22150 | 22150 | 22150 | 22150 | 15 |
| 436 | 20230901 | 115500 | 3790305800 | 22150 | 22150 | 22200 | 22150 | 147 |
| 437 | 20230901 | 115400 | 3787045200 | 22200 | 22150 | 22200 | 22150 | 276 |
| 438 | 20230901 | 115300 | 3780918450 | 22200 | 22200 | 22200 | 22200 | 841 |
| 439 | 20230901 | 115200 | 3762248250 | 22200 | 22250 | 22250 | 22200 | 143 |
| 440 | 20230901 | 115100 | 3759066650 | 22250 | 22200 | 22250 | 22200 | 347 |
| 441 | 20230901 | 115000 | 3751347400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 442 | 20230901 | 114900 | 3751325150 | 22250 | 22250 | 22250 | 22200 | 2185 |
| 443 | 20230901 | 114800 | 3702709150 | 22300 | 22250 | 22300 | 22250 | 232 |
| 444 | 20230901 | 114700 | 3697540800 | 22300 | 22300 | 22300 | 22300 | 306 |
| 445 | 20230901 | 114600 | 3690717000 | 22300 | 22300 | 22350 | 22300 | 347 |
| 446 | 20230901 | 114500 | 3682978850 | 22300 | 22250 | 22300 | 22250 | 946 |
| 447 | 20230901 | 114400 | 3661906800 | 22250 | 22250 | 22250 | 22250 | 140 |
| 448 | 20230901 | 114300 | 3658791800 | 22250 | 22150 | 22250 | 22150 | 177 |
| 449 | 20230901 | 114200 | 3654863100 | 22150 | 22250 | 22250 | 22150 | 152 |
| 450 | 20230901 | 114100 | 3651482200 | 22200 | 22200 | 22200 | 22200 | 420 |
| 451 | 20230901 | 114000 | 3642158200 | 22200 | 22250 | 22250 | 22200 | 389 |
| 452 | 20230901 | 113900 | 3633506950 | 22250 | 22200 | 22250 | 22200 | 269 |
| 453 | 20230901 | 113800 | 3627522150 | 22250 | 22250 | 22250 | 22250 | 118 |
| 454 | 20230901 | 113700 | 3624896650 | 22250 | 22300 | 22300 | 22250 | 495 |
| 455 | 20230901 | 113600 | 3613875550 | 22300 | 22250 | 22300 | 22250 | 466 |
| 456 | 20230901 | 113500 | 3603496050 | 22300 | 22350 | 22350 | 22300 | 166 |
| 457 | 20230901 | 113400 | 3599794200 | 22300 | 22300 | 22300 | 22250 | 878 |
| 458 | 20230901 | 113300 | 3580214850 | 22300 | 22300 | 22300 | 22250 | 77 |
| 459 | 20230901 | 113200 | 3578499200 | 22300 | 22250 | 22300 | 22250 | 157 |
| 460 | 20230901 | 113100 | 3575005850 | 22300 | 22200 | 22300 | 22200 | 357 |
| 461 | 20230901 | 113000 | 3567064000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 462 | 20230901 | 112900 | 3567064000 | 22200 | 22250 | 22250 | 22200 | 1214 |
| 463 | 20230901 | 112800 | 3540056100 | 22250 | 22200 | 22250 | 22200 | 303 |
| 464 | 20230901 | 112700 | 3533323200 | 22200 | 22200 | 22200 | 22200 | 736 |
| 465 | 20230901 | 112600 | 3516984000 | 22250 | 22250 | 22250 | 22200 | 166 |
| 466 | 20230901 | 112500 | 3513291650 | 22250 | 22200 | 22250 | 22200 | 737 |
| 467 | 20230901 | 112400 | 3496923900 | 22250 | 22250 | 22250 | 22250 | 103 |
| 468 | 20230901 | 112300 | 3494632150 | 22250 | 22250 | 22250 | 22200 | 890 |
| 469 | 20230901 | 112200 | 3474834650 | 22250 | 22250 | 22250 | 22250 | 812 |
| 470 | 20230901 | 112100 | 3456767650 | 22250 | 22300 | 22300 | 22250 | 666 |
| 471 | 20230901 | 112000 | 3441942150 | 22300 | 22300 | 22300 | 22250 | 520 |
| 472 | 20230901 | 111900 | 3430362550 | 22300 | 22350 | 22350 | 22250 | 1001 |
| 473 | 20230901 | 111800 | 3408037900 | 22350 | 22400 | 22450 | 22300 | 5824 |
| 474 | 20230901 | 111700 | 3277567250 | 22400 | 22400 | 22400 | 22350 | 1165 |
| 475 | 20230901 | 111600 | 3251484800 | 22350 | 22350 | 22400 | 22350 | 1254 |
| 476 | 20230901 | 111500 | 3223403350 | 22350 | 22350 | 22350 | 22350 | 184 |
| 477 | 20230901 | 111400 | 3219290950 | 22350 | 22350 | 22350 | 22350 | 759 |
| 478 | 20230901 | 111300 | 3202327300 | 22350 | 22300 | 22350 | 22300 | 241 |
| 479 | 20230901 | 111200 | 3196945950 | 22350 | 22400 | 22400 | 22350 | 1583 |
| 480 | 20230901 | 111100 | 3161541500 | 22350 | 22350 | 22450 | 22300 | 3405 |
| 481 | 20230901 | 111000 | 3085249600 | 22350 | 22350 | 22350 | 22300 | 641 |
| 482 | 20230901 | 110900 | 3070923500 | 22300 | 22350 | 22400 | 22300 | 681 |
| 483 | 20230901 | 110800 | 3055703400 | 22350 | 22350 | 22400 | 22350 | 911 |
| 484 | 20230901 | 110700 | 3035336200 | 22350 | 22400 | 22400 | 22350 | 667 |
| 485 | 20230901 | 110600 | 3020418200 | 22400 | 22400 | 22450 | 22400 | 1977 |
| 486 | 20230901 | 110500 | 2976132900 | 22400 | 22300 | 22400 | 22300 | 5358 |
| 487 | 20230901 | 110400 | 2856348500 | 22300 | 22200 | 22300 | 22150 | 1357 |
| 488 | 20230901 | 110300 | 2826157950 | 22150 | 22250 | 22250 | 22150 | 648 |
| 489 | 20230901 | 110200 | 2811765850 | 22150 | 22250 | 22300 | 22150 | 3632 |
| 490 | 20230901 | 110100 | 2731049750 | 22250 | 22250 | 22250 | 22200 | 992 |
| 491 | 20230901 | 110000 | 2708978850 | 22300 | 22300 | 22300 | 22250 | 834 |
| 492 | 20230901 | 105900 | 2690411200 | 22300 | 22300 | 22300 | 22250 | 1934 |
| 493 | 20230901 | 105800 | 2647284400 | 22300 | 22300 | 22300 | 22300 | 2269 |
| 494 | 20230901 | 105700 | 2596685700 | 22300 | 22250 | 22300 | 22250 | 2995 |
| 495 | 20230901 | 105600 | 2530033250 | 22250 | 22250 | 22250 | 22250 | 111 |
| 496 | 20230901 | 105500 | 2527563500 | 22200 | 22150 | 22200 | 22150 | 2186 |
| 497 | 20230901 | 105400 | 2479060850 | 22200 | 22200 | 22200 | 22150 | 795 |
| 498 | 20230901 | 105300 | 2461444350 | 22150 | 22100 | 22150 | 22100 | 1371 |
| 499 | 20230901 | 105200 | 2431108400 | 22100 | 22000 | 22100 | 22000 | 85 |
| 500 | 20230901 | 105100 | 2429234100 | 22000 | 22050 | 22050 | 22000 | 204 |
| 501 | 20230901 | 105000 | 2424739750 | 22000 | 22100 | 22100 | 22000 | 1186 |
| 502 | 20230901 | 104900 | 2398539400 | 22100 | 22150 | 22150 | 22100 | 6 |
| 503 | 20230901 | 104800 | 2398406750 | 22150 | 22150 | 22150 | 22100 | 744 |
| 504 | 20230901 | 104700 | 2381930650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 505 | 20230901 | 104600 | 2381930650 | 22150 | 22150 | 22150 | 22100 | 1025 |
| 506 | 20230901 | 104500 | 2359228900 | 22150 | 22150 | 22200 | 22150 | 338 |
| 507 | 20230901 | 104400 | 2351742150 | 22100 | 22150 | 22150 | 22100 | 55 |
| 508 | 20230901 | 104300 | 2350524100 | 22150 | 22100 | 22150 | 22100 | 553 |
| 509 | 20230901 | 104200 | 2338276250 | 22100 | 22050 | 22100 | 22050 | 455 |
| 510 | 20230901 | 104100 | 2328221150 | 22050 | 22050 | 22050 | 22000 | 357 |
| 511 | 20230901 | 104000 | 2320349350 | 22000 | 22050 | 22050 | 22000 | 437 |
| 512 | 20230901 | 103900 | 2310728750 | 22050 | 22050 | 22100 | 22050 | 434 |
| 513 | 20230901 | 103800 | 2301152700 | 22050 | 22100 | 22100 | 22050 | 738 |
| 514 | 20230901 | 103700 | 2284872900 | 22100 | 22150 | 22200 | 22100 | 658 |
| 515 | 20230901 | 103600 | 2270329750 | 22150 | 22200 | 22250 | 22150 | 1679 |
| 516 | 20230901 | 103500 | 2233074750 | 22200 | 22250 | 22250 | 22150 | 2381 |
| 517 | 20230901 | 103400 | 2180138900 | 22250 | 22200 | 22250 | 22200 | 1894 |
| 518 | 20230901 | 103300 | 2138039650 | 22200 | 22150 | 22200 | 22150 | 463 |
| 519 | 20230901 | 103200 | 2127777500 | 22150 | 22150 | 22150 | 22150 | 108 |
| 520 | 20230901 | 103100 | 2125385300 | 22150 | 22100 | 22150 | 22000 | 2099 |
| 521 | 20230901 | 103000 | 2078992450 | 22100 | 22050 | 22100 | 22050 | 1041 |
| 522 | 20230901 | 102900 | 2055987950 | 22050 | 22050 | 22100 | 22050 | 706 |
| 523 | 20230901 | 102800 | 2040414950 | 22100 | 22050 | 22200 | 22050 | 1387 |
| 524 | 20230901 | 102700 | 2009782050 | 22050 | 22050 | 22050 | 22050 | 396 |
| 525 | 20230901 | 102600 | 2001050250 | 22050 | 22050 | 22100 | 22000 | 2176 |
| 526 | 20230901 | 102500 | 1953000950 | 22050 | 22050 | 22100 | 21950 | 1847 |
| 527 | 20230901 | 102400 | 1912311200 | 21950 | 22050 | 22100 | 21950 | 3903 |
| 528 | 20230901 | 102300 | 1826368300 | 22150 | 22150 | 22150 | 22050 | 7831 |
| 529 | 20230901 | 102200 | 1653079950 | 22100 | 22000 | 22150 | 22000 | 4959 |
| 530 | 20230901 | 102100 | 1543589450 | 22000 | 21900 | 22000 | 21850 | 2917 |
| 531 | 20230901 | 102000 | 1479533350 | 21900 | 21900 | 21900 | 21900 | 1007 |
| 532 | 20230901 | 101900 | 1457480050 | 21900 | 21900 | 21900 | 21900 | 434 |
| 533 | 20230901 | 101800 | 1447975450 | 21900 | 21900 | 21900 | 21900 | 669 |
| 534 | 20230901 | 101700 | 1433324350 | 21900 | 21850 | 21900 | 21850 | 2001 |
| 535 | 20230901 | 101600 | 1389504950 | 21900 | 21850 | 21900 | 21850 | 466 |
| 536 | 20230901 | 101500 | 1379316200 | 21850 | 21850 | 21850 | 21800 | 77 |
| 537 | 20230901 | 101400 | 1377634600 | 21850 | 21850 | 21900 | 21850 | 480 |
| 538 | 20230901 | 101300 | 1367146450 | 21900 | 21850 | 21900 | 21850 | 326 |
| 539 | 20230901 | 101200 | 1360017050 | 21850 | 21850 | 21900 | 21850 | 1034 |
| 540 | 20230901 | 101100 | 1337416350 | 21850 | 21800 | 21850 | 21800 | 487 |
| 541 | 20230901 | 101000 | 1326795350 | 21800 | 21800 | 21800 | 21800 | 94 |
| 542 | 20230901 | 100900 | 1324746150 | 21750 | 21600 | 21750 | 21600 | 1069 |
| 543 | 20230901 | 100800 | 1301569350 | 21700 | 21650 | 21700 | 21600 | 755 |
| 544 | 20230901 | 100700 | 1285221800 | 21650 | 21700 | 21700 | 21650 | 399 |
| 545 | 20230901 | 100600 | 1276564000 | 21750 | 21800 | 21900 | 21750 | 1881 |
| 546 | 20230901 | 100500 | 1235520450 | 21800 | 21750 | 21800 | 21700 | 1982 |
| 547 | 20230901 | 100400 | 1192365000 | 21600 | 21650 | 21650 | 21600 | 804 |
| 548 | 20230901 | 100300 | 1174978250 | 21700 | 21750 | 21800 | 21700 | 1203 |
| 549 | 20230901 | 100200 | 1148842450 | 21750 | 21750 | 21750 | 21750 | 372 |
| 550 | 20230901 | 100100 | 1140751450 | 21750 | 21750 | 21750 | 21750 | 3 |
| 551 | 20230901 | 100000 | 1140686200 | 21750 | 21750 | 21750 | 21700 | 634 |
| 552 | 20230901 | 095900 | 1126897900 | 21700 | 21750 | 21800 | 21700 | 1653 |
| 553 | 20230901 | 095800 | 1090955700 | 21750 | 21800 | 21800 | 21700 | 891 |
| 554 | 20230901 | 095700 | 1071578850 | 21750 | 21700 | 21750 | 21700 | 459 |
| 555 | 20230901 | 095600 | 1061603300 | 21700 | 21700 | 21700 | 21700 | 492 |
| 556 | 20230901 | 095500 | 1050926900 | 21700 | 21650 | 21700 | 21650 | 724 |
| 557 | 20230901 | 095400 | 1035232000 | 21650 | 21650 | 21650 | 21600 | 304 |
| 558 | 20230901 | 095300 | 1028650950 | 21650 | 21600 | 21700 | 21600 | 1021 |
| 559 | 20230901 | 095200 | 1006511750 | 21600 | 21550 | 21600 | 21550 | 506 |
| 560 | 20230901 | 095100 | 995593350 | 21550 | 21550 | 21550 | 21550 | 197 |
| 561 | 20230901 | 095000 | 991348000 | 21550 | 21550 | 21600 | 21550 | 167 |
| 562 | 20230901 | 094900 | 987749050 | 21600 | 21550 | 21600 | 21550 | 223 |
| 563 | 20230901 | 094800 | 982933800 | 21600 | 21550 | 21600 | 21550 | 216 |
| 564 | 20230901 | 094700 | 978278950 | 21550 | 21550 | 21550 | 21550 | 360 |
| 565 | 20230901 | 094600 | 970520950 | 21500 | 21500 | 21500 | 21500 | 616 |
| 566 | 20230901 | 094500 | 957276950 | 21500 | 21600 | 21600 | 21500 | 1410 |
| 567 | 20230901 | 094400 | 926856550 | 21550 | 21600 | 21650 | 21550 | 1411 |
| 568 | 20230901 | 094300 | 896377700 | 21600 | 21600 | 21600 | 21550 | 541 |
| 569 | 20230901 | 094200 | 884714100 | 21600 | 21600 | 21600 | 21600 | 10 |
| 570 | 20230901 | 094100 | 884498100 | 21600 | 21600 | 21600 | 21600 | 11 |
| 571 | 20230901 | 094000 | 884260500 | 21600 | 21650 | 21650 | 21600 | 393 |
| 572 | 20230901 | 093900 | 875770600 | 21650 | 21700 | 21700 | 21600 | 773 |
| 573 | 20230901 | 093800 | 859063950 | 21650 | 21700 | 21700 | 21650 | 8359 |
| 574 | 20230901 | 093700 | 677683050 | 21700 | 21600 | 21700 | 21600 | 1984 |
| 575 | 20230901 | 093600 | 634758050 | 21600 | 21600 | 21600 | 21600 | 0 |
| 576 | 20230901 | 093500 | 634758050 | 21600 | 21700 | 21700 | 21600 | 355 |
| 577 | 20230901 | 093400 | 627089850 | 21650 | 21650 | 21700 | 21650 | 602 |
| 578 | 20230901 | 093300 | 614041500 | 21600 | 21750 | 21750 | 21550 | 1997 |
| 579 | 20230901 | 093200 | 570760150 | 21800 | 21700 | 21800 | 21700 | 1134 |
| 580 | 20230901 | 093100 | 546100650 | 21750 | 21700 | 21750 | 21700 | 288 |
| 581 | 20230901 | 093000 | 539842550 | 21700 | 21700 | 21700 | 21600 | 1048 |
| 582 | 20230901 | 092900 | 517116300 | 21650 | 21600 | 21650 | 21600 | 651 |
| 583 | 20230901 | 092800 | 503024750 | 21650 | 21600 | 21650 | 21600 | 444 |
| 584 | 20230901 | 092700 | 493426750 | 21600 | 21550 | 21650 | 21550 | 1571 |
| 585 | 20230901 | 092600 | 459535800 | 21550 | 21550 | 21550 | 21500 | 890 |
| 586 | 20230901 | 092500 | 440357800 | 21500 | 21500 | 21550 | 21450 | 1131 |
| 587 | 20230901 | 092400 | 416042100 | 21500 | 21500 | 21500 | 21500 | 719 |
| 588 | 20230901 | 092300 | 400583600 | 21500 | 21450 | 21550 | 21450 | 2679 |
| 589 | 20230901 | 092200 | 343000600 | 21450 | 21450 | 21450 | 21450 | 515 |
| 590 | 20230901 | 092100 | 331953850 | 21450 | 21450 | 21500 | 21450 | 1263 |
| 591 | 20230901 | 092000 | 304851300 | 21450 | 21350 | 21500 | 21350 | 5645 |
| 592 | 20230901 | 091900 | 183972500 | 21350 | 21250 | 21350 | 21200 | 2192 |
| 593 | 20230901 | 091800 | 137305600 | 21200 | 21200 | 21200 | 21200 | 204 |
| 594 | 20230901 | 091700 | 132980800 | 21200 | 21200 | 21200 | 21200 | 491 |
| 595 | 20230901 | 091600 | 122571600 | 21200 | 21200 | 21200 | 21200 | 10 |
| 596 | 20230901 | 091500 | 122359600 | 21200 | 21200 | 21200 | 21150 | 270 |
| 597 | 20230901 | 091400 | 116644500 | 21200 | 21250 | 21250 | 21150 | 687 |
| 598 | 20230901 | 091300 | 102075500 | 21250 | 21300 | 21300 | 21200 | 459 |
| 599 | 20230901 | 091200 | 92322250 | 21300 | 21300 | 21300 | 21300 | 21 |
| 600 | 20230901 | 091100 | 91874950 | 21300 | 21300 | 21300 | 21300 | 209 |
| 601 | 20230901 | 091000 | 87423250 | 21300 | 21300 | 21300 | 21250 | 120 |
| 602 | 20230901 | 090900 | 84868050 | 21300 | 21350 | 21350 | 21300 | 686 |
| 603 | 20230901 | 090800 | 70251800 | 21400 | 21400 | 21400 | 21400 | 22 |
| 604 | 20230901 | 090700 | 69781000 | 21300 | 21350 | 21350 | 21300 | 220 |
| 605 | 20230901 | 090600 | 65086500 | 21350 | 21400 | 21400 | 21350 | 572 |
| 606 | 20230901 | 090500 | 52874000 | 21400 | 21400 | 21450 | 21400 | 503 |
| 607 | 20230901 | 090400 | 42109000 | 21400 | 21400 | 21400 | 21400 | 333 |
| 608 | 20230901 | 090300 | 34982800 | 21400 | 21400 | 21400 | 21350 | 219 |
| 609 | 20230901 | 090200 | 30300950 | 21300 | 21300 | 21300 | 21300 | 208 |
| 610 | 20230901 | 090100 | 25870550 | 21400 | 21300 | 21400 | 21300 | 150 |
| 611 | 20230901 | 090000 | 22670200 | 21250 | 21300 | 21300 | 21250 | 496 |