34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 3 | 20230904 | 192100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230904 | 192000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230904 | 191900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230904 | 191800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230904 | 191700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230904 | 191600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230904 | 191500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230904 | 191400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230904 | 191300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230904 | 191200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230904 | 191100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230904 | 191000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230904 | 190900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230904 | 190800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230904 | 190700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230904 | 190600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230904 | 190500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230904 | 190400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230904 | 190300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230904 | 190200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230904 | 190100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230904 | 190000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230904 | 185900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230904 | 185800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230904 | 185700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230904 | 185600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230904 | 185500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230904 | 185400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230904 | 185300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230904 | 185200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 33 | 20230904 | 185100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230904 | 185000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230904 | 184900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230904 | 184800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230904 | 184700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230904 | 184600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230904 | 184500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230904 | 184400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230904 | 184300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230904 | 184200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230904 | 184100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230904 | 184000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230904 | 183900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230904 | 183800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230904 | 183700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230904 | 183600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230904 | 183500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230904 | 183400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230904 | 183300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230904 | 183200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230904 | 183100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230904 | 183000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230904 | 182900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230904 | 182800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230904 | 182700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230904 | 182600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230904 | 182500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230904 | 182400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230904 | 182300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230904 | 182200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 63 | 20230904 | 182100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230904 | 182000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230904 | 181900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230904 | 181800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230904 | 181700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230904 | 181600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230904 | 181500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230904 | 181400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230904 | 181300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230904 | 181200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230904 | 181100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230904 | 181000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230904 | 180900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230904 | 180800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230904 | 180700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230904 | 180600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230904 | 180500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230904 | 180400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230904 | 180300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230904 | 180200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230904 | 180100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230904 | 180000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230904 | 175900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230904 | 175800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230904 | 175700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230904 | 175600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230904 | 175500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230904 | 175400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230904 | 175300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230904 | 175200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 93 | 20230904 | 175100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230904 | 175000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230904 | 174900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230904 | 174800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230904 | 174700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230904 | 174600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230904 | 174500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230904 | 174400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230904 | 174300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230904 | 174200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230904 | 174100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230904 | 174000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230904 | 173900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230904 | 173800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230904 | 173700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230904 | 173600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230904 | 173500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230904 | 173400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230904 | 173300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230904 | 173200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230904 | 173100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230904 | 173000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230904 | 172900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230904 | 172800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230904 | 172700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230904 | 172600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230904 | 172500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230904 | 172400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230904 | 172300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230904 | 172200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 123 | 20230904 | 172100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230904 | 172000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230904 | 171900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230904 | 171800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230904 | 171700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230904 | 171600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230904 | 171500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230904 | 171400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230904 | 171300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230904 | 171200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230904 | 171100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230904 | 171000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230904 | 170900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230904 | 170800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230904 | 170700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230904 | 170600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230904 | 170500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230904 | 170400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230904 | 170300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230904 | 170200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230904 | 170100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230904 | 170000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230904 | 165900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230904 | 165800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230904 | 165700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230904 | 165600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230904 | 165500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230904 | 165400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230904 | 165300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230904 | 165200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 153 | 20230904 | 165100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230904 | 165000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230904 | 164900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230904 | 164800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230904 | 164700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230904 | 164600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230904 | 164500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230904 | 164400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230904 | 164300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230904 | 164200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230904 | 164100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230904 | 164000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230904 | 163900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230904 | 163800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230904 | 163700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230904 | 163600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230904 | 163500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230904 | 163400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230904 | 163300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230904 | 163200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230904 | 163100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230904 | 163000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230904 | 162900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230904 | 162800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230904 | 162700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230904 | 162600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230904 | 162500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230904 | 162400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230904 | 162300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230904 | 162200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 183 | 20230904 | 162100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230904 | 162000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230904 | 161900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230904 | 161800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230904 | 161700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230904 | 161600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230904 | 161500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230904 | 161400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230904 | 161300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230904 | 161200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230904 | 161100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230904 | 161000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230904 | 160900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230904 | 160800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230904 | 160700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230904 | 160600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230904 | 160500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230904 | 160400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230904 | 160300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230904 | 160200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230904 | 160100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230904 | 160000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230904 | 155900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230904 | 155800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230904 | 155700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230904 | 155600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230904 | 155500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230904 | 155400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230904 | 155300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230904 | 155200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 213 | 20230904 | 155100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230904 | 155000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230904 | 154900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230904 | 154800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230904 | 154700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230904 | 154600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230904 | 154500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230904 | 154400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230904 | 154300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20230904 | 154200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20230904 | 154100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20230904 | 154000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20230904 | 153900 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20230904 | 153800 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20230904 | 153700 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20230904 | 153600 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20230904 | 153500 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20230904 | 153400 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20230904 | 153300 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20230904 | 153200 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20230904 | 153100 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20230904 | 153000 | 48526415250 | 23900 | 23900 | 23900 | 23900 | 95506 |
| 235 | 20230904 | 152900 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20230904 | 152800 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20230904 | 152700 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20230904 | 152600 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20230904 | 152500 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20230904 | 152400 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20230904 | 152300 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20230904 | 152200 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 243 | 20230904 | 152100 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20230904 | 152000 | 46243821850 | 24250 | 24250 | 24250 | 24250 | 0 |
| 245 | 20230904 | 151900 | 46243821850 | 24250 | 24150 | 24350 | 23850 | 94853 |
| 246 | 20230904 | 151800 | 43954915600 | 24200 | 24350 | 24400 | 24050 | 104226 |
| 247 | 20230904 | 151700 | 41429943400 | 24350 | 24900 | 25150 | 24350 | 132695 |
| 248 | 20230904 | 151600 | 38146737250 | 24900 | 25150 | 25300 | 24800 | 176613 |
| 249 | 20230904 | 151500 | 33714912000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 250 | 20230904 | 151400 | 33714912000 | 25150 | 25000 | 25150 | 24900 | 57770 |
| 251 | 20230904 | 151300 | 32268921750 | 25000 | 24500 | 25000 | 24350 | 195939 |
| 252 | 20230904 | 151200 | 27417916150 | 24400 | 23950 | 24550 | 23900 | 197959 |
| 253 | 20230904 | 151100 | 22628135200 | 23950 | 23550 | 23950 | 23400 | 88443 |
| 254 | 20230904 | 151000 | 20525554300 | 23500 | 23700 | 23750 | 23500 | 22842 |
| 255 | 20230904 | 150900 | 19985070050 | 23650 | 23800 | 23850 | 23650 | 36095 |
| 256 | 20230904 | 150800 | 19126864750 | 23750 | 23650 | 23850 | 23600 | 77329 |
| 257 | 20230904 | 150700 | 17291110700 | 23700 | 23500 | 23800 | 23350 | 87655 |
| 258 | 20230904 | 150600 | 15220373550 | 23500 | 22900 | 23500 | 22850 | 96366 |
| 259 | 20230904 | 150500 | 12979668900 | 22900 | 22900 | 22950 | 22900 | 1903 |
| 260 | 20230904 | 150400 | 12936058450 | 22900 | 22900 | 22950 | 22850 | 2856 |
| 261 | 20230904 | 150300 | 12870572500 | 22900 | 22950 | 22950 | 22850 | 3883 |
| 262 | 20230904 | 150200 | 12781644600 | 22900 | 22950 | 22950 | 22900 | 1066 |
| 263 | 20230904 | 150100 | 12757214950 | 22950 | 22950 | 22950 | 22900 | 836 |
| 264 | 20230904 | 150000 | 12738031250 | 22950 | 22950 | 22950 | 22950 | 1130 |
| 265 | 20230904 | 145900 | 12712097750 | 22950 | 22950 | 23000 | 22950 | 2170 |
| 266 | 20230904 | 145800 | 12662275150 | 22950 | 23000 | 23000 | 22950 | 304 |
| 267 | 20230904 | 145700 | 12655294200 | 23000 | 22950 | 23000 | 22950 | 726 |
| 268 | 20230904 | 145600 | 12638622200 | 22950 | 22950 | 23000 | 22900 | 512 |
| 269 | 20230904 | 145500 | 12626882150 | 22950 | 22950 | 22950 | 22950 | 2024 |
| 270 | 20230904 | 145400 | 12580431350 | 22950 | 22950 | 22950 | 22900 | 455 |
| 271 | 20230904 | 145300 | 12569991100 | 22950 | 22950 | 22950 | 22900 | 2016 |
| 272 | 20230904 | 145200 | 12523763600 | 22950 | 23000 | 23000 | 22950 | 880 |
| 273 | 20230904 | 145100 | 12503555450 | 23000 | 22950 | 23000 | 22900 | 795 |
| 274 | 20230904 | 145000 | 12485311950 | 22950 | 22950 | 22950 | 22900 | 2419 |
| 275 | 20230904 | 144900 | 12429802400 | 22900 | 22900 | 22950 | 22900 | 2092 |
| 276 | 20230904 | 144800 | 12381864250 | 22900 | 22900 | 22950 | 22900 | 659 |
| 277 | 20230904 | 144700 | 12366761050 | 22950 | 22900 | 22950 | 22900 | 746 |
| 278 | 20230904 | 144600 | 12349668600 | 22900 | 22900 | 22950 | 22850 | 1946 |
| 279 | 20230904 | 144500 | 12305062350 | 22850 | 22800 | 22900 | 22700 | 4292 |
| 280 | 20230904 | 144400 | 12206917550 | 22700 | 22750 | 22800 | 22700 | 633 |
| 281 | 20230904 | 144300 | 12192522200 | 22750 | 22800 | 22800 | 22750 | 2345 |
| 282 | 20230904 | 144200 | 12139094150 | 22800 | 22800 | 22800 | 22750 | 438 |
| 283 | 20230904 | 144100 | 12129107800 | 22750 | 22750 | 22750 | 22750 | 580 |
| 284 | 20230904 | 144000 | 12115912800 | 22800 | 22800 | 22800 | 22750 | 303 |
| 285 | 20230904 | 143900 | 12109008850 | 22800 | 22750 | 22800 | 22750 | 188 |
| 286 | 20230904 | 143800 | 12104728450 | 22750 | 22700 | 22750 | 22700 | 3021 |
| 287 | 20230904 | 143700 | 12036006200 | 22700 | 22700 | 22750 | 22700 | 169 |
| 288 | 20230904 | 143600 | 12032169800 | 22700 | 22700 | 22750 | 22700 | 243 |
| 289 | 20230904 | 143500 | 12026650300 | 22750 | 22700 | 22750 | 22700 | 307 |
| 290 | 20230904 | 143400 | 12019676250 | 22700 | 22750 | 22800 | 22700 | 1095 |
| 291 | 20230904 | 143300 | 11994802550 | 22750 | 22750 | 22750 | 22750 | 223 |
| 292 | 20230904 | 143200 | 11989729300 | 22750 | 22750 | 22800 | 22750 | 153 |
| 293 | 20230904 | 143100 | 11986245150 | 22750 | 22800 | 22800 | 22700 | 3803 |
| 294 | 20230904 | 143000 | 11899683150 | 22800 | 22850 | 22850 | 22750 | 1053 |
| 295 | 20230904 | 142900 | 11875655350 | 22850 | 22850 | 22850 | 22750 | 591 |
| 296 | 20230904 | 142800 | 11862172400 | 22800 | 22800 | 22800 | 22800 | 878 |
| 297 | 20230904 | 142700 | 11842154000 | 22800 | 22850 | 22850 | 22800 | 846 |
| 298 | 20230904 | 142600 | 11822829100 | 22800 | 22850 | 22850 | 22800 | 127 |
| 299 | 20230904 | 142500 | 11819933450 | 22850 | 22850 | 22850 | 22800 | 225 |
| 300 | 20230904 | 142400 | 11814794700 | 22850 | 22850 | 22850 | 22800 | 1331 |
| 301 | 20230904 | 142300 | 11784430650 | 22850 | 22850 | 22850 | 22800 | 861 |
| 302 | 20230904 | 142200 | 11764784900 | 22800 | 22850 | 22850 | 22800 | 807 |
| 303 | 20230904 | 142100 | 11746378300 | 22850 | 22850 | 22850 | 22850 | 78 |
| 304 | 20230904 | 142000 | 11744596000 | 22850 | 22800 | 22850 | 22800 | 1148 |
| 305 | 20230904 | 141900 | 11718396200 | 22800 | 22800 | 22850 | 22800 | 1944 |
| 306 | 20230904 | 141800 | 11674072800 | 22750 | 22850 | 22850 | 22750 | 398 |
| 307 | 20230904 | 141700 | 11665000000 | 22800 | 22800 | 22800 | 22800 | 243 |
| 308 | 20230904 | 141600 | 11659459600 | 22800 | 22750 | 22850 | 22750 | 51 |
| 309 | 20230904 | 141500 | 11658298250 | 22750 | 22800 | 22800 | 22750 | 432 |
| 310 | 20230904 | 141400 | 11648455200 | 22800 | 22800 | 22800 | 22800 | 479 |
| 311 | 20230904 | 141300 | 11637534000 | 22800 | 22800 | 22800 | 22750 | 2250 |
| 312 | 20230904 | 141200 | 11586234250 | 22800 | 22750 | 22800 | 22750 | 1032 |
| 313 | 20230904 | 141100 | 11562721100 | 22750 | 22750 | 22800 | 22750 | 684 |
| 314 | 20230904 | 141000 | 11547160050 | 22750 | 22750 | 22750 | 22750 | 358 |
| 315 | 20230904 | 140900 | 11539015550 | 22750 | 22700 | 22750 | 22700 | 450 |
| 316 | 20230904 | 140800 | 11528786650 | 22700 | 22650 | 22750 | 22650 | 3165 |
| 317 | 20230904 | 140700 | 11456875700 | 22650 | 22650 | 22700 | 22650 | 467 |
| 318 | 20230904 | 140600 | 11446294750 | 22700 | 22700 | 22700 | 22650 | 457 |
| 319 | 20230904 | 140500 | 11435923350 | 22700 | 22700 | 22700 | 22700 | 522 |
| 320 | 20230904 | 140400 | 11424073950 | 22700 | 22700 | 22700 | 22700 | 147 |
| 321 | 20230904 | 140300 | 11420737050 | 22700 | 22700 | 22750 | 22700 | 1245 |
| 322 | 20230904 | 140200 | 11392472150 | 22700 | 22750 | 22750 | 22700 | 688 |
| 323 | 20230904 | 140100 | 11376832300 | 22750 | 22750 | 22750 | 22750 | 110 |
| 324 | 20230904 | 140000 | 11374329800 | 22750 | 22750 | 22750 | 22700 | 490 |
| 325 | 20230904 | 135900 | 11363182850 | 22700 | 22750 | 22750 | 22700 | 161 |
| 326 | 20230904 | 135800 | 11359521900 | 22750 | 22700 | 22750 | 22700 | 84 |
| 327 | 20230904 | 135700 | 11357614950 | 22750 | 22700 | 22750 | 22700 | 1387 |
| 328 | 20230904 | 135600 | 11326122100 | 22750 | 22650 | 22750 | 22650 | 450 |
| 329 | 20230904 | 135500 | 11315904750 | 22700 | 22700 | 22700 | 22700 | 3118 |
| 330 | 20230904 | 135400 | 11245126150 | 22750 | 22750 | 22750 | 22700 | 1178 |
| 331 | 20230904 | 135300 | 11218371150 | 22750 | 22750 | 22750 | 22750 | 59 |
| 332 | 20230904 | 135200 | 11217028900 | 22750 | 22800 | 22800 | 22700 | 1056 |
| 333 | 20230904 | 135100 | 11193001300 | 22800 | 22800 | 22800 | 22700 | 281 |
| 334 | 20230904 | 135000 | 11186608600 | 22750 | 22700 | 22800 | 22700 | 461 |
| 335 | 20230904 | 134900 | 11176121350 | 22750 | 22700 | 22750 | 22700 | 311 |
| 336 | 20230904 | 134800 | 11169047250 | 22750 | 22700 | 22750 | 22700 | 203 |
| 337 | 20230904 | 134700 | 11164430750 | 22700 | 22750 | 22750 | 22700 | 144 |
| 338 | 20230904 | 134600 | 11161158050 | 22750 | 22750 | 22750 | 22750 | 238 |
| 339 | 20230904 | 134500 | 11155743550 | 22750 | 22750 | 22750 | 22750 | 174 |
| 340 | 20230904 | 134400 | 11151785050 | 22750 | 22750 | 22800 | 22750 | 1319 |
| 341 | 20230904 | 134300 | 11121772000 | 22750 | 22750 | 22800 | 22750 | 277 |
| 342 | 20230904 | 134200 | 11115468200 | 22800 | 22750 | 22800 | 22750 | 342 |
| 343 | 20230904 | 134100 | 11107675600 | 22800 | 22800 | 22800 | 22800 | 60 |
| 344 | 20230904 | 134000 | 11106307600 | 22800 | 22750 | 22800 | 22750 | 611 |
| 345 | 20230904 | 133900 | 11092396950 | 22800 | 22700 | 22800 | 22700 | 231 |
| 346 | 20230904 | 133800 | 11087136350 | 22750 | 22750 | 22800 | 22750 | 396 |
| 347 | 20230904 | 133700 | 11078123950 | 22750 | 22800 | 22800 | 22750 | 583 |
| 348 | 20230904 | 133600 | 11064855150 | 22800 | 22800 | 22800 | 22750 | 265 |
| 349 | 20230904 | 133500 | 11058816350 | 22800 | 22850 | 22850 | 22750 | 2142 |
| 350 | 20230904 | 133400 | 11010073150 | 22800 | 22800 | 22800 | 22800 | 734 |
| 351 | 20230904 | 133300 | 10993337950 | 22850 | 22750 | 22850 | 22750 | 342 |
| 352 | 20230904 | 133200 | 10985534600 | 22750 | 22800 | 22800 | 22750 | 249 |
| 353 | 20230904 | 133100 | 10979859650 | 22750 | 22750 | 22800 | 22750 | 215 |
| 354 | 20230904 | 133000 | 10974960000 | 22800 | 22800 | 22800 | 22750 | 489 |
| 355 | 20230904 | 132900 | 10963815050 | 22750 | 22800 | 22800 | 22700 | 398 |
| 356 | 20230904 | 132800 | 10954766350 | 22800 | 22800 | 22850 | 22750 | 436 |
| 357 | 20230904 | 132700 | 10944832150 | 22800 | 22750 | 22800 | 22750 | 539 |
| 358 | 20230904 | 132600 | 10932562200 | 22750 | 22750 | 22750 | 22750 | 454 |
| 359 | 20230904 | 132500 | 10922233700 | 22800 | 22750 | 22850 | 22700 | 755 |
| 360 | 20230904 | 132400 | 10905012100 | 22700 | 22750 | 22800 | 22700 | 1032 |
| 361 | 20230904 | 132300 | 10881556800 | 22800 | 22850 | 22900 | 22750 | 699 |
| 362 | 20230904 | 132200 | 10865599200 | 22850 | 22800 | 22850 | 22800 | 424 |
| 363 | 20230904 | 132100 | 10855926350 | 22800 | 22800 | 22900 | 22800 | 303 |
| 364 | 20230904 | 132000 | 10849014450 | 22900 | 22850 | 22900 | 22800 | 1575 |
| 365 | 20230904 | 131900 | 10813023550 | 22850 | 22800 | 22850 | 22800 | 749 |
| 366 | 20230904 | 131800 | 10795924550 | 22800 | 22850 | 22850 | 22800 | 164 |
| 367 | 20230904 | 131700 | 10792180650 | 22800 | 22800 | 22850 | 22800 | 136 |
| 368 | 20230904 | 131600 | 10789078100 | 22850 | 22850 | 22900 | 22850 | 835 |
| 369 | 20230904 | 131500 | 10769989650 | 22850 | 22850 | 22850 | 22800 | 186 |
| 370 | 20230904 | 131400 | 10765739750 | 22800 | 22800 | 22800 | 22750 | 337 |
| 371 | 20230904 | 131300 | 10758057300 | 22800 | 22800 | 22850 | 22800 | 1349 |
| 372 | 20230904 | 131200 | 10727288750 | 22800 | 22800 | 22850 | 22800 | 221 |
| 373 | 20230904 | 131100 | 10722248200 | 22800 | 22750 | 22800 | 22750 | 218 |
| 374 | 20230904 | 131000 | 10717279900 | 22750 | 22800 | 22850 | 22750 | 452 |
| 375 | 20230904 | 130900 | 10706972800 | 22850 | 22800 | 22850 | 22800 | 188 |
| 376 | 20230904 | 130800 | 10702682850 | 22800 | 22850 | 22850 | 22800 | 159 |
| 377 | 20230904 | 130700 | 10699051250 | 22800 | 22750 | 22800 | 22750 | 140 |
| 378 | 20230904 | 130600 | 10695861250 | 22700 | 22700 | 22850 | 22700 | 1187 |
| 379 | 20230904 | 130500 | 10668806950 | 22750 | 22800 | 22800 | 22750 | 175 |
| 380 | 20230904 | 130400 | 10664820450 | 22750 | 22800 | 22800 | 22750 | 52 |
| 381 | 20230904 | 130300 | 10663636950 | 22850 | 22800 | 22850 | 22800 | 3177 |
| 382 | 20230904 | 130200 | 10591201300 | 22750 | 22800 | 22800 | 22750 | 1460 |
| 383 | 20230904 | 130100 | 10557967900 | 22800 | 22800 | 22800 | 22750 | 950 |
| 384 | 20230904 | 130000 | 10536315300 | 22750 | 22750 | 22800 | 22750 | 498 |
| 385 | 20230904 | 125900 | 10524976700 | 22800 | 22800 | 22800 | 22750 | 531 |
| 386 | 20230904 | 125800 | 10512873750 | 22800 | 22750 | 22800 | 22750 | 212 |
| 387 | 20230904 | 125700 | 10508047050 | 22750 | 22750 | 22800 | 22750 | 559 |
| 388 | 20230904 | 125600 | 10495329750 | 22750 | 22700 | 22750 | 22700 | 1790 |
| 389 | 20230904 | 125500 | 10454696700 | 22700 | 22700 | 22700 | 22650 | 314 |
| 390 | 20230904 | 125400 | 10447571650 | 22700 | 22700 | 22700 | 22650 | 181 |
| 391 | 20230904 | 125300 | 10443463000 | 22700 | 22750 | 22750 | 22700 | 1036 |
| 392 | 20230904 | 125200 | 10419945750 | 22750 | 22750 | 22800 | 22750 | 345 |
| 393 | 20230904 | 125100 | 10412096500 | 22750 | 22750 | 22750 | 22700 | 1039 |
| 394 | 20230904 | 125000 | 10388474250 | 22750 | 22750 | 22750 | 22700 | 738 |
| 395 | 20230904 | 124900 | 10371684800 | 22750 | 22750 | 22750 | 22750 | 146 |
| 396 | 20230904 | 124800 | 10368363300 | 22750 | 22700 | 22750 | 22650 | 2200 |
| 397 | 20230904 | 124700 | 10318426950 | 22650 | 22700 | 22700 | 22650 | 430 |
| 398 | 20230904 | 124600 | 10308674850 | 22650 | 22650 | 22650 | 22650 | 155 |
| 399 | 20230904 | 124500 | 10305164100 | 22700 | 22700 | 22700 | 22650 | 83 |
| 400 | 20230904 | 124400 | 10303284050 | 22700 | 22650 | 22700 | 22600 | 380 |
| 401 | 20230904 | 124300 | 10294667000 | 22650 | 22650 | 22700 | 22650 | 94 |
| 402 | 20230904 | 124200 | 10292537350 | 22650 | 22650 | 22700 | 22650 | 172 |
| 403 | 20230904 | 124100 | 10288637650 | 22700 | 22650 | 22700 | 22650 | 182 |
| 404 | 20230904 | 124000 | 10284510350 | 22650 | 22700 | 22700 | 22650 | 367 |
| 405 | 20230904 | 123900 | 10276194450 | 22650 | 22600 | 22650 | 22600 | 958 |
| 406 | 20230904 | 123800 | 10254532000 | 22600 | 22600 | 22650 | 22600 | 133 |
| 407 | 20230904 | 123700 | 10251521200 | 22650 | 22600 | 22650 | 22600 | 118 |
| 408 | 20230904 | 123600 | 10248849750 | 22550 | 22650 | 22650 | 22550 | 182 |
| 409 | 20230904 | 123500 | 10244735650 | 22450 | 22700 | 22700 | 22450 | 6401 |
| 410 | 20230904 | 123400 | 10100555600 | 22650 | 22650 | 22650 | 22650 | 55 |
| 411 | 20230904 | 123300 | 10099309850 | 22650 | 22600 | 22700 | 22600 | 876 |
| 412 | 20230904 | 123200 | 10079466950 | 22650 | 22700 | 22700 | 22650 | 903 |
| 413 | 20230904 | 123100 | 10059005100 | 22700 | 22700 | 22700 | 22700 | 230 |
| 414 | 20230904 | 123000 | 10053784100 | 22700 | 22700 | 22750 | 22700 | 456 |
| 415 | 20230904 | 122900 | 10043423750 | 22700 | 22700 | 22750 | 22700 | 165 |
| 416 | 20230904 | 122800 | 10039674850 | 22750 | 22750 | 22750 | 22650 | 178 |
| 417 | 20230904 | 122700 | 10035626850 | 22750 | 22700 | 22750 | 22600 | 756 |
| 418 | 20230904 | 122600 | 10018467450 | 22700 | 22650 | 22750 | 22550 | 1066 |
| 419 | 20230904 | 122500 | 9994389250 | 22700 | 22600 | 22700 | 22600 | 8967 |
| 420 | 20230904 | 122400 | 9791275050 | 22600 | 22600 | 22650 | 22600 | 611 |
| 421 | 20230904 | 122300 | 9777461450 | 22600 | 22650 | 22650 | 22600 | 478 |
| 422 | 20230904 | 122200 | 9766649450 | 22650 | 22650 | 22650 | 22650 | 719 |
| 423 | 20230904 | 122100 | 9750364100 | 22650 | 22600 | 22650 | 22550 | 1003 |
| 424 | 20230904 | 122000 | 9727670300 | 22650 | 22600 | 22650 | 22600 | 792 |
| 425 | 20230904 | 121900 | 9709766200 | 22600 | 22650 | 22650 | 22600 | 77 |
| 426 | 20230904 | 121800 | 9708022200 | 22650 | 22600 | 22650 | 22600 | 557 |
| 427 | 20230904 | 121700 | 9695415800 | 22600 | 22600 | 22600 | 22600 | 25 |
| 428 | 20230904 | 121600 | 9694850800 | 22600 | 22650 | 22650 | 22600 | 127 |
| 429 | 20230904 | 121500 | 9691980550 | 22650 | 22600 | 22650 | 22600 | 410 |
| 430 | 20230904 | 121400 | 9682702450 | 22650 | 22650 | 22650 | 22600 | 46 |
| 431 | 20230904 | 121300 | 9681662650 | 22600 | 22600 | 22650 | 22600 | 1264 |
| 432 | 20230904 | 121200 | 9653086450 | 22650 | 22600 | 22650 | 22600 | 52 |
| 433 | 20230904 | 121100 | 9651911150 | 22600 | 22600 | 22600 | 22550 | 1014 |
| 434 | 20230904 | 121000 | 9628997250 | 22550 | 22500 | 22600 | 22500 | 251 |
| 435 | 20230904 | 120900 | 9623337150 | 22500 | 22550 | 22600 | 22500 | 2098 |
| 436 | 20230904 | 120800 | 9576108950 | 22550 | 22600 | 22600 | 22550 | 508 |
| 437 | 20230904 | 120700 | 9564645550 | 22550 | 22550 | 22550 | 22500 | 703 |
| 438 | 20230904 | 120600 | 9548807400 | 22550 | 22550 | 22600 | 22500 | 1536 |
| 439 | 20230904 | 120500 | 9514234600 | 22600 | 22650 | 22650 | 22600 | 3224 |
| 440 | 20230904 | 120400 | 9441218950 | 22650 | 22600 | 22650 | 22600 | 718 |
| 441 | 20230904 | 120300 | 9424973250 | 22600 | 22450 | 22600 | 22450 | 304 |
| 442 | 20230904 | 120200 | 9418129950 | 22600 | 22550 | 22600 | 22500 | 1674 |
| 443 | 20230904 | 120100 | 9380460200 | 22500 | 22600 | 22650 | 22500 | 674 |
| 444 | 20230904 | 120000 | 9365253500 | 22650 | 22600 | 22650 | 22600 | 1114 |
| 445 | 20230904 | 115900 | 9340053250 | 22600 | 22600 | 22650 | 22600 | 269 |
| 446 | 20230904 | 115800 | 9333969550 | 22600 | 22600 | 22650 | 22600 | 558 |
| 447 | 20230904 | 115700 | 9321353750 | 22600 | 22650 | 22650 | 22550 | 1446 |
| 448 | 20230904 | 115600 | 9288628800 | 22600 | 22600 | 22600 | 22500 | 1353 |
| 449 | 20230904 | 115500 | 9258060800 | 22600 | 22450 | 22600 | 22450 | 3165 |
| 450 | 20230904 | 115400 | 9186707050 | 22450 | 22550 | 22550 | 22450 | 3425 |
| 451 | 20230904 | 115300 | 9109711200 | 22550 | 22550 | 22600 | 22550 | 3547 |
| 452 | 20230904 | 115200 | 9029722950 | 22600 | 22600 | 22600 | 22550 | 444 |
| 453 | 20230904 | 115100 | 9019698550 | 22600 | 22600 | 22600 | 22600 | 1858 |
| 454 | 20230904 | 115000 | 8977707750 | 22650 | 22650 | 22700 | 22650 | 2999 |
| 455 | 20230904 | 114900 | 8909777850 | 22700 | 22700 | 22700 | 22650 | 536 |
| 456 | 20230904 | 114800 | 8897619250 | 22650 | 22650 | 22650 | 22650 | 1184 |
| 457 | 20230904 | 114700 | 8870801650 | 22700 | 22650 | 22700 | 22650 | 248 |
| 458 | 20230904 | 114600 | 8865184350 | 22600 | 22650 | 22700 | 22600 | 393 |
| 459 | 20230904 | 114500 | 8856279650 | 22650 | 22650 | 22650 | 22650 | 241 |
| 460 | 20230904 | 114400 | 8850821000 | 22600 | 22650 | 22650 | 22600 | 259 |
| 461 | 20230904 | 114300 | 8844957150 | 22600 | 22600 | 22600 | 22600 | 535 |
| 462 | 20230904 | 114200 | 8832866150 | 22550 | 22600 | 22650 | 22550 | 1733 |
| 463 | 20230904 | 114100 | 8793719050 | 22600 | 22700 | 22700 | 22600 | 2003 |
| 464 | 20230904 | 114000 | 8748347050 | 22700 | 22750 | 22750 | 22700 | 3704 |
| 465 | 20230904 | 113900 | 8664210900 | 22800 | 22800 | 22800 | 22750 | 1123 |
| 466 | 20230904 | 113800 | 8638626500 | 22800 | 22800 | 22900 | 22800 | 664 |
| 467 | 20230904 | 113700 | 8623452900 | 22900 | 22850 | 22900 | 22800 | 1776 |
| 468 | 20230904 | 113600 | 8582950800 | 22800 | 22850 | 22850 | 22800 | 1149 |
| 469 | 20230904 | 113500 | 8556696200 | 22900 | 22850 | 22900 | 22850 | 296 |
| 470 | 20230904 | 113400 | 8549929150 | 22850 | 22900 | 22900 | 22800 | 83 |
| 471 | 20230904 | 113300 | 8548036150 | 22900 | 22800 | 22900 | 22800 | 816 |
| 472 | 20230904 | 113200 | 8529426450 | 22900 | 22900 | 22900 | 22850 | 1150 |
| 473 | 20230904 | 113100 | 8503137650 | 22900 | 23000 | 23000 | 22900 | 3457 |
| 474 | 20230904 | 113000 | 8423867600 | 23000 | 23050 | 23050 | 23000 | 1336 |
| 475 | 20230904 | 112900 | 8393127400 | 23050 | 23050 | 23100 | 23050 | 1556 |
| 476 | 20230904 | 112800 | 8357256600 | 23050 | 23050 | 23050 | 23000 | 1253 |
| 477 | 20230904 | 112700 | 8328375300 | 23050 | 23000 | 23050 | 22950 | 7465 |
| 478 | 20230904 | 112600 | 8156684000 | 23000 | 22950 | 23000 | 22950 | 1459 |
| 479 | 20230904 | 112500 | 8123132750 | 23000 | 23000 | 23000 | 22950 | 1005 |
| 480 | 20230904 | 112400 | 8100022750 | 22950 | 22950 | 23000 | 22950 | 1166 |
| 481 | 20230904 | 112300 | 8073257750 | 23000 | 22950 | 23000 | 22950 | 974 |
| 482 | 20230904 | 112200 | 8050899450 | 22950 | 22950 | 22950 | 22900 | 364 |
| 483 | 20230904 | 112100 | 8042546200 | 22950 | 23000 | 23000 | 22900 | 1365 |
| 484 | 20230904 | 112000 | 8011265050 | 22950 | 23000 | 23000 | 22950 | 1198 |
| 485 | 20230904 | 111900 | 7983744750 | 23000 | 22950 | 23000 | 22900 | 2577 |
| 486 | 20230904 | 111800 | 7924598050 | 22950 | 22900 | 22950 | 22900 | 1940 |
| 487 | 20230904 | 111700 | 7880085950 | 22900 | 22950 | 22950 | 22900 | 1124 |
| 488 | 20230904 | 111600 | 7854339750 | 22900 | 22900 | 22950 | 22900 | 694 |
| 489 | 20230904 | 111500 | 7838415000 | 22900 | 22900 | 22900 | 22900 | 742 |
| 490 | 20230904 | 111400 | 7821423200 | 22850 | 22850 | 22850 | 22850 | 524 |
| 491 | 20230904 | 111300 | 7809449800 | 22900 | 22850 | 22900 | 22800 | 210 |
| 492 | 20230904 | 111200 | 7804648100 | 22850 | 22900 | 22900 | 22800 | 2020 |
| 493 | 20230904 | 111100 | 7758466750 | 22900 | 22900 | 22950 | 22900 | 368 |
| 494 | 20230904 | 111000 | 7750034850 | 22900 | 22900 | 22950 | 22900 | 1076 |
| 495 | 20230904 | 110900 | 7725394400 | 22900 | 22900 | 22900 | 22850 | 516 |
| 496 | 20230904 | 110800 | 7713583150 | 22900 | 22900 | 22900 | 22850 | 493 |
| 497 | 20230904 | 110700 | 7702306900 | 22900 | 22850 | 22900 | 22850 | 426 |
| 498 | 20230904 | 110600 | 7692552300 | 22850 | 22850 | 22900 | 22850 | 553 |
| 499 | 20230904 | 110500 | 7679903900 | 22850 | 22850 | 22900 | 22850 | 105 |
| 500 | 20230904 | 110400 | 7677504150 | 22850 | 22900 | 22900 | 22850 | 279 |
| 501 | 20230904 | 110300 | 7671120350 | 22900 | 22850 | 22900 | 22850 | 828 |
| 502 | 20230904 | 110200 | 7652195500 | 22850 | 22850 | 22850 | 22800 | 454 |
| 503 | 20230904 | 110100 | 7641824400 | 22850 | 22850 | 22900 | 22850 | 490 |
| 504 | 20230904 | 110000 | 7630615600 | 22900 | 22850 | 22900 | 22850 | 631 |
| 505 | 20230904 | 105900 | 7616178250 | 22850 | 22800 | 22900 | 22800 | 634 |
| 506 | 20230904 | 105800 | 7601669800 | 22750 | 22900 | 22900 | 22750 | 407 |
| 507 | 20230904 | 105700 | 7592400250 | 22900 | 22900 | 22900 | 22700 | 2000 |
| 508 | 20230904 | 105600 | 7546762550 | 22950 | 23000 | 23000 | 22850 | 1231 |
| 509 | 20230904 | 105500 | 7518611600 | 23000 | 22850 | 23000 | 22850 | 6663 |
| 510 | 20230904 | 105400 | 7365970250 | 22900 | 22800 | 22900 | 22800 | 480 |
| 511 | 20230904 | 105300 | 7354999700 | 22800 | 22900 | 22900 | 22800 | 2372 |
| 512 | 20230904 | 105200 | 7300780100 | 22900 | 22900 | 22950 | 22900 | 363 |
| 513 | 20230904 | 105100 | 7292464000 | 22850 | 22950 | 22950 | 22850 | 757 |
| 514 | 20230904 | 105000 | 7275136600 | 22900 | 22900 | 22950 | 22900 | 1904 |
| 515 | 20230904 | 104900 | 7231525350 | 22900 | 22900 | 22950 | 22850 | 5452 |
| 516 | 20230904 | 104800 | 7106813300 | 22950 | 22950 | 23000 | 22900 | 3132 |
| 517 | 20230904 | 104700 | 7034932800 | 22900 | 22900 | 22950 | 22900 | 750 |
| 518 | 20230904 | 104600 | 7017728950 | 22950 | 22900 | 22950 | 22850 | 1637 |
| 519 | 20230904 | 104500 | 6980211900 | 22900 | 22950 | 22950 | 22900 | 645 |
| 520 | 20230904 | 104400 | 6965440850 | 22950 | 22800 | 22950 | 22800 | 4839 |
| 521 | 20230904 | 104300 | 6854690650 | 22800 | 22800 | 22800 | 22750 | 1186 |
| 522 | 20230904 | 104200 | 6827654600 | 22750 | 22750 | 22800 | 22750 | 2264 |
| 523 | 20230904 | 104100 | 6776079000 | 22750 | 22700 | 22750 | 22650 | 675 |
| 524 | 20230904 | 104000 | 6760776950 | 22700 | 22750 | 22750 | 22650 | 238 |
| 525 | 20230904 | 103900 | 6755370450 | 22650 | 22650 | 22650 | 22600 | 251 |
| 526 | 20230904 | 103800 | 6749690300 | 22700 | 22750 | 22750 | 22650 | 166 |
| 527 | 20230904 | 103700 | 6745921550 | 22750 | 22650 | 22750 | 22650 | 298 |
| 528 | 20230904 | 103600 | 6739161900 | 22650 | 22650 | 22650 | 22650 | 317 |
| 529 | 20230904 | 103500 | 6731981850 | 22650 | 22700 | 22750 | 22650 | 527 |
| 530 | 20230904 | 103400 | 6720019550 | 22750 | 22650 | 22750 | 22650 | 451 |
| 531 | 20230904 | 103300 | 6709779350 | 22650 | 22650 | 22650 | 22650 | 126 |
| 532 | 20230904 | 103200 | 6706925450 | 22650 | 22650 | 22700 | 22650 | 183 |
| 533 | 20230904 | 103100 | 6702776750 | 22650 | 22650 | 22700 | 22650 | 324 |
| 534 | 20230904 | 103000 | 6695430600 | 22650 | 22550 | 22650 | 22550 | 837 |
| 535 | 20230904 | 102900 | 6676514000 | 22600 | 22600 | 22600 | 22550 | 278 |
| 536 | 20230904 | 102800 | 6670239300 | 22650 | 22550 | 22650 | 22550 | 268 |
| 537 | 20230904 | 102700 | 6664178050 | 22550 | 22650 | 22650 | 22500 | 3703 |
| 538 | 20230904 | 102600 | 6580585300 | 22650 | 22700 | 22700 | 22600 | 537 |
| 539 | 20230904 | 102500 | 6568424650 | 22650 | 22600 | 22650 | 22600 | 1103 |
| 540 | 20230904 | 102400 | 6543441950 | 22600 | 22700 | 22700 | 22600 | 871 |
| 541 | 20230904 | 102300 | 6523726350 | 22700 | 22700 | 22750 | 22700 | 274 |
| 542 | 20230904 | 102200 | 6517496250 | 22700 | 22600 | 22800 | 22600 | 502 |
| 543 | 20230904 | 102100 | 6506107350 | 22600 | 22700 | 22800 | 22600 | 2049 |
| 544 | 20230904 | 102000 | 6459737250 | 22700 | 22850 | 22900 | 22700 | 1823 |
| 545 | 20230904 | 101900 | 6418179450 | 22850 | 22850 | 22900 | 22850 | 649 |
| 546 | 20230904 | 101800 | 6403349500 | 22850 | 22800 | 22850 | 22800 | 793 |
| 547 | 20230904 | 101700 | 6385236650 | 22800 | 22950 | 22950 | 22750 | 4385 |
| 548 | 20230904 | 101600 | 6284831700 | 22900 | 22750 | 22900 | 22750 | 5172 |
| 549 | 20230904 | 101500 | 6166625300 | 22800 | 22800 | 22850 | 22750 | 731 |
| 550 | 20230904 | 101400 | 6149969850 | 22850 | 22800 | 22850 | 22750 | 2422 |
| 551 | 20230904 | 101300 | 6094738400 | 22800 | 22750 | 22800 | 22700 | 1609 |
| 552 | 20230904 | 101200 | 6058114350 | 22650 | 22550 | 22650 | 22550 | 3091 |
| 553 | 20230904 | 101100 | 5988248550 | 22550 | 22550 | 22550 | 22500 | 3072 |
| 554 | 20230904 | 101000 | 5919045000 | 22550 | 22650 | 22650 | 22550 | 2391 |
| 555 | 20230904 | 100900 | 5865020700 | 22650 | 22650 | 22650 | 22600 | 1243 |
| 556 | 20230904 | 100800 | 5836909850 | 22700 | 22700 | 22700 | 22600 | 2919 |
| 557 | 20230904 | 100700 | 5770683250 | 22700 | 22800 | 22800 | 22700 | 4075 |
| 558 | 20230904 | 100600 | 5677853000 | 22800 | 22800 | 22850 | 22800 | 775 |
| 559 | 20230904 | 100500 | 5660177500 | 22850 | 22850 | 22850 | 22800 | 614 |
| 560 | 20230904 | 100400 | 5646160250 | 22800 | 22800 | 22900 | 22800 | 3515 |
| 561 | 20230904 | 100300 | 5565833700 | 22850 | 22800 | 22850 | 22750 | 1458 |
| 562 | 20230904 | 100200 | 5532591550 | 22800 | 22700 | 22800 | 22700 | 1257 |
| 563 | 20230904 | 100100 | 5503968300 | 22750 | 22700 | 22750 | 22700 | 1049 |
| 564 | 20230904 | 100000 | 5480109100 | 22700 | 22700 | 22750 | 22700 | 2178 |
| 565 | 20230904 | 095900 | 5430651550 | 22700 | 22750 | 22750 | 22700 | 862 |
| 566 | 20230904 | 095800 | 5411061900 | 22700 | 22700 | 22750 | 22700 | 2187 |
| 567 | 20230904 | 095700 | 5361416900 | 22700 | 22600 | 22750 | 22600 | 2221 |
| 568 | 20230904 | 095600 | 5311037850 | 22650 | 22650 | 22650 | 22600 | 979 |
| 569 | 20230904 | 095500 | 5288872550 | 22650 | 22600 | 22650 | 22600 | 457 |
| 570 | 20230904 | 095400 | 5278543550 | 22600 | 22700 | 22700 | 22600 | 1444 |
| 571 | 20230904 | 095300 | 5245826000 | 22700 | 22750 | 22750 | 22650 | 3680 |
| 572 | 20230904 | 095200 | 5162171850 | 22750 | 22750 | 22750 | 22700 | 806 |
| 573 | 20230904 | 095100 | 5143858900 | 22750 | 22650 | 22750 | 22600 | 1937 |
| 574 | 20230904 | 095000 | 5099966350 | 22650 | 22600 | 22650 | 22550 | 782 |
| 575 | 20230904 | 094900 | 5082289750 | 22550 | 22650 | 22650 | 22550 | 1016 |
| 576 | 20230904 | 094800 | 5059337300 | 22600 | 22700 | 22700 | 22600 | 2126 |
| 577 | 20230904 | 094700 | 5011139900 | 22700 | 22600 | 22750 | 22550 | 3775 |
| 578 | 20230904 | 094600 | 4925503800 | 22550 | 22550 | 22550 | 22500 | 1744 |
| 579 | 20230904 | 094500 | 4886207350 | 22500 | 22350 | 22500 | 22350 | 777 |
| 580 | 20230904 | 094400 | 4868761700 | 22350 | 22300 | 22400 | 22300 | 1655 |
| 581 | 20230904 | 094300 | 4831824150 | 22350 | 22350 | 22350 | 22300 | 391 |
| 582 | 20230904 | 094200 | 4823099050 | 22350 | 22350 | 22350 | 22300 | 648 |
| 583 | 20230904 | 094100 | 4808629550 | 22350 | 22350 | 22350 | 22350 | 368 |
| 584 | 20230904 | 094000 | 4800404750 | 22350 | 22250 | 22350 | 22250 | 1453 |
| 585 | 20230904 | 093900 | 4767990700 | 22250 | 22350 | 22400 | 22250 | 3341 |
| 586 | 20230904 | 093800 | 4693506150 | 22350 | 22400 | 22400 | 22350 | 899 |
| 587 | 20230904 | 093700 | 4673408050 | 22350 | 22300 | 22400 | 22300 | 3430 |
| 588 | 20230904 | 093600 | 4596695050 | 22350 | 22350 | 22350 | 22300 | 1348 |
| 589 | 20230904 | 093500 | 4566601950 | 22300 | 22350 | 22350 | 22250 | 1000 |
| 590 | 20230904 | 093400 | 4544290150 | 22250 | 22350 | 22350 | 22250 | 1030 |
| 591 | 20230904 | 093300 | 4521327250 | 22350 | 22300 | 22350 | 22250 | 766 |
| 592 | 20230904 | 093200 | 4504261250 | 22350 | 22300 | 22350 | 22250 | 652 |
| 593 | 20230904 | 093100 | 4489722900 | 22250 | 22300 | 22350 | 22250 | 1488 |
| 594 | 20230904 | 093000 | 4456546600 | 22350 | 22250 | 22350 | 22250 | 426 |
| 595 | 20230904 | 092900 | 4447040850 | 22250 | 22350 | 22350 | 22250 | 1025 |
| 596 | 20230904 | 092800 | 4424201500 | 22300 | 22300 | 22350 | 22300 | 1785 |
| 597 | 20230904 | 092700 | 4384382300 | 22300 | 22150 | 22300 | 22100 | 3824 |
| 598 | 20230904 | 092600 | 4299439650 | 22150 | 22150 | 22200 | 22100 | 3452 |
| 599 | 20230904 | 092500 | 4223118300 | 22150 | 22150 | 22200 | 22100 | 3424 |
| 600 | 20230904 | 092400 | 4147312650 | 22150 | 22250 | 22300 | 22150 | 3788 |
| 601 | 20230904 | 092300 | 4063357950 | 22250 | 22250 | 22300 | 22150 | 3935 |
| 602 | 20230904 | 092200 | 3976005900 | 22250 | 22200 | 22300 | 22200 | 1293 |
| 603 | 20230904 | 092100 | 3947265150 | 22200 | 22300 | 22300 | 22200 | 1395 |
| 604 | 20230904 | 092000 | 3916273550 | 22300 | 22350 | 22350 | 22250 | 2684 |
| 605 | 20230904 | 091900 | 3856461700 | 22350 | 22500 | 22550 | 22300 | 5670 |
| 606 | 20230904 | 091800 | 3729082050 | 22500 | 22350 | 22550 | 22350 | 3113 |
| 607 | 20230904 | 091700 | 3659109950 | 22450 | 22200 | 22450 | 22200 | 2524 |
| 608 | 20230904 | 091600 | 3602789850 | 22200 | 22300 | 22300 | 22200 | 3127 |
| 609 | 20230904 | 091500 | 3533284500 | 22300 | 22300 | 22350 | 22250 | 1836 |
| 610 | 20230904 | 091400 | 3492395750 | 22300 | 22150 | 22350 | 22100 | 4266 |
| 611 | 20230904 | 091300 | 3397639200 | 22150 | 22200 | 22250 | 22150 | 8940 |
| 612 | 20230904 | 091200 | 3199330450 | 22200 | 22350 | 22400 | 22200 | 8031 |
| 613 | 20230904 | 091100 | 3020323450 | 22400 | 22500 | 22500 | 22350 | 2534 |
| 614 | 20230904 | 091000 | 2963485600 | 22450 | 22550 | 22550 | 22300 | 1778 |
| 615 | 20230904 | 090900 | 2923703650 | 22500 | 22400 | 22600 | 22300 | 4790 |
| 616 | 20230904 | 090800 | 2816607200 | 22350 | 22550 | 22600 | 22350 | 10914 |
| 617 | 20230904 | 090700 | 2571360000 | 22550 | 22700 | 22700 | 22500 | 11169 |
| 618 | 20230904 | 090600 | 2318950800 | 22700 | 22900 | 22900 | 22700 | 3606 |
| 619 | 20230904 | 090500 | 2236757950 | 22900 | 22900 | 22900 | 22800 | 5002 |
| 620 | 20230904 | 090400 | 2122499850 | 22900 | 23100 | 23100 | 22900 | 10413 |
| 621 | 20230904 | 090300 | 1883241400 | 23100 | 22850 | 23150 | 22850 | 18377 |
| 622 | 20230904 | 090200 | 1461014950 | 22900 | 23050 | 23100 | 22800 | 19597 |
| 623 | 20230904 | 090100 | 1011296250 | 23050 | 23250 | 23300 | 23000 | 20010 |
| 624 | 20230904 | 090000 | 548339600 | 23250 | 22900 | 23250 | 22850 | 23335 |