33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 3 | 20230901 | 190400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20230901 | 190300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20230901 | 190200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20230901 | 190100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20230901 | 190000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20230901 | 185900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20230901 | 185800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20230901 | 185700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20230901 | 185600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20230901 | 185500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20230901 | 185400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20230901 | 185300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20230901 | 185200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20230901 | 185100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20230901 | 185000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20230901 | 184900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20230901 | 184800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20230901 | 184700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20230901 | 184600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20230901 | 184500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20230901 | 184400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20230901 | 184300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20230901 | 184200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20230901 | 184100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20230901 | 184000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20230901 | 183900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20230901 | 183800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20230901 | 183700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20230901 | 183600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20230901 | 183500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 33 | 20230901 | 183400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20230901 | 183300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20230901 | 183200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20230901 | 183100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20230901 | 183000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20230901 | 182900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20230901 | 182800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20230901 | 182700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20230901 | 182600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20230901 | 182500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20230901 | 182400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20230901 | 182300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20230901 | 182200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20230901 | 182100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20230901 | 182000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20230901 | 181900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20230901 | 181800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20230901 | 181700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20230901 | 181600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20230901 | 181500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20230901 | 181400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20230901 | 181300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20230901 | 181200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20230901 | 181100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20230901 | 181000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20230901 | 180900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20230901 | 180800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20230901 | 180700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20230901 | 180600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20230901 | 180500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 63 | 20230901 | 180400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20230901 | 180300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20230901 | 180200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20230901 | 180100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20230901 | 180000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20230901 | 175900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20230901 | 175800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20230901 | 175700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20230901 | 175600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20230901 | 175500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20230901 | 175400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20230901 | 175300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20230901 | 175200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20230901 | 175100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20230901 | 175000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20230901 | 174900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20230901 | 174800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20230901 | 174700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20230901 | 174600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20230901 | 174500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20230901 | 174400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20230901 | 174300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20230901 | 174200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20230901 | 174100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20230901 | 174000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20230901 | 173900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20230901 | 173800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20230901 | 173700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20230901 | 173600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20230901 | 173500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 93 | 20230901 | 173400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20230901 | 173300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20230901 | 173200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20230901 | 173100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20230901 | 173000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20230901 | 172900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20230901 | 172800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20230901 | 172700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20230901 | 172600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20230901 | 172500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20230901 | 172400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20230901 | 172300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20230901 | 172200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20230901 | 172100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20230901 | 172000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20230901 | 171900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20230901 | 171800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20230901 | 171700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20230901 | 171600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20230901 | 171500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20230901 | 171400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20230901 | 171300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20230901 | 171200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20230901 | 171100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20230901 | 171000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20230901 | 170900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20230901 | 170800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20230901 | 170700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20230901 | 170600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20230901 | 170500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 123 | 20230901 | 170400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20230901 | 170300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20230901 | 170200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20230901 | 170100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20230901 | 170000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20230901 | 165900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20230901 | 165800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20230901 | 165700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20230901 | 165600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20230901 | 165500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20230901 | 165400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20230901 | 165300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20230901 | 165200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20230901 | 165100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20230901 | 165000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20230901 | 164900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20230901 | 164800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20230901 | 164700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20230901 | 164600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20230901 | 164500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20230901 | 164400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20230901 | 164300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20230901 | 164200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20230901 | 164100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20230901 | 164000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20230901 | 163900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20230901 | 163800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20230901 | 163700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20230901 | 163600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20230901 | 163500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 153 | 20230901 | 163400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20230901 | 163300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20230901 | 163200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20230901 | 163100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20230901 | 163000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20230901 | 162900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20230901 | 162800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20230901 | 162700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20230901 | 162600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20230901 | 162500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20230901 | 162400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20230901 | 162300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20230901 | 162200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20230901 | 162100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20230901 | 162000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20230901 | 161900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20230901 | 161800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20230901 | 161700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20230901 | 161600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20230901 | 161500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20230901 | 161400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20230901 | 161300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20230901 | 161200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20230901 | 161100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20230901 | 161000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20230901 | 160900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20230901 | 160800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20230901 | 160700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20230901 | 160600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20230901 | 160500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 183 | 20230901 | 160400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20230901 | 160300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20230901 | 160200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20230901 | 160100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20230901 | 160000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20230901 | 155900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20230901 | 155800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20230901 | 155700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20230901 | 155600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20230901 | 155500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20230901 | 155400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20230901 | 155300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20230901 | 155200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20230901 | 155100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20230901 | 155000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20230901 | 154900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20230901 | 154800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20230901 | 154700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20230901 | 154600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20230901 | 154500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230901 | 154400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230901 | 154300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20230901 | 154200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20230901 | 154100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20230901 | 154000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20230901 | 153900 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20230901 | 153800 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20230901 | 153700 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20230901 | 153600 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20230901 | 153500 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 213 | 20230901 | 153400 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20230901 | 153300 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20230901 | 153200 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20230901 | 153100 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20230901 | 153000 | 19509396700 | 25650 | 25650 | 25650 | 25650 | 11014 |
| 218 | 20230901 | 152900 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20230901 | 152800 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20230901 | 152700 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20230901 | 152600 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20230901 | 152500 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20230901 | 152400 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20230901 | 152300 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20230901 | 152200 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20230901 | 152100 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20230901 | 152000 | 19226887600 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20230901 | 151900 | 19226887600 | 25550 | 25550 | 25550 | 25450 | 2803 |
| 229 | 20230901 | 151800 | 19155386750 | 25550 | 25550 | 25600 | 25500 | 1251 |
| 230 | 20230901 | 151700 | 19123425250 | 25550 | 25650 | 25650 | 25500 | 2721 |
| 231 | 20230901 | 151600 | 19053868400 | 25600 | 25550 | 25650 | 25550 | 2438 |
| 232 | 20230901 | 151500 | 18991453600 | 25600 | 25600 | 25600 | 25550 | 3079 |
| 233 | 20230901 | 151400 | 18912745650 | 25600 | 25600 | 25600 | 25550 | 1281 |
| 234 | 20230901 | 151300 | 18879983050 | 25600 | 25500 | 25650 | 25500 | 1425 |
| 235 | 20230901 | 151200 | 18843546100 | 25550 | 25550 | 25650 | 25500 | 1556 |
| 236 | 20230901 | 151100 | 18803757650 | 25500 | 25600 | 25650 | 25500 | 2935 |
| 237 | 20230901 | 151000 | 18728793950 | 25650 | 25550 | 25650 | 25500 | 2470 |
| 238 | 20230901 | 150900 | 18665578950 | 25550 | 25450 | 25600 | 25450 | 3298 |
| 239 | 20230901 | 150800 | 18581409300 | 25500 | 25500 | 25500 | 25400 | 1134 |
| 240 | 20230901 | 150700 | 18552528950 | 25500 | 25500 | 25550 | 25400 | 1181 |
| 241 | 20230901 | 150600 | 18522457400 | 25500 | 25450 | 25550 | 25400 | 1338 |
| 242 | 20230901 | 150500 | 18488348500 | 25500 | 25450 | 25500 | 25400 | 2525 |
| 243 | 20230901 | 150400 | 18424149150 | 25450 | 25450 | 25450 | 25400 | 1029 |
| 244 | 20230901 | 150300 | 18397961150 | 25400 | 25250 | 25450 | 25250 | 1666 |
| 245 | 20230901 | 150200 | 18355637350 | 25350 | 25400 | 25400 | 25200 | 1683 |
| 246 | 20230901 | 150100 | 18313043550 | 25300 | 25300 | 25450 | 25300 | 1467 |
| 247 | 20230901 | 150000 | 18275870250 | 25300 | 25250 | 25300 | 25200 | 690 |
| 248 | 20230901 | 145900 | 18258457500 | 25250 | 25300 | 25300 | 25100 | 3406 |
| 249 | 20230901 | 145800 | 18172613900 | 25300 | 25350 | 25350 | 25250 | 1167 |
| 250 | 20230901 | 145700 | 18143052050 | 25350 | 25400 | 25400 | 25200 | 2952 |
| 251 | 20230901 | 145600 | 18068380800 | 25400 | 25150 | 25400 | 25150 | 2179 |
| 252 | 20230901 | 145500 | 18013345000 | 25200 | 25200 | 25250 | 25100 | 1356 |
| 253 | 20230901 | 145400 | 17979191050 | 25200 | 25150 | 25200 | 25000 | 2511 |
| 254 | 20230901 | 145300 | 17916233850 | 25100 | 25000 | 25150 | 25000 | 3564 |
| 255 | 20230901 | 145200 | 17826800450 | 25050 | 25000 | 25050 | 25000 | 1814 |
| 256 | 20230901 | 145100 | 17781401200 | 25000 | 24800 | 25000 | 24750 | 1191 |
| 257 | 20230901 | 145000 | 17751742300 | 24800 | 24850 | 24850 | 24750 | 4558 |
| 258 | 20230901 | 144900 | 17638751800 | 24850 | 24950 | 24950 | 24800 | 1330 |
| 259 | 20230901 | 144800 | 17605637950 | 25000 | 24750 | 25000 | 24750 | 2453 |
| 260 | 20230901 | 144700 | 17544553700 | 24800 | 24900 | 24900 | 24750 | 3304 |
| 261 | 20230901 | 144600 | 17462583050 | 24900 | 24800 | 24900 | 24750 | 1115 |
| 262 | 20230901 | 144500 | 17434859150 | 24800 | 24850 | 25100 | 24750 | 8257 |
| 263 | 20230901 | 144400 | 17229526100 | 24850 | 25000 | 25000 | 24850 | 3025 |
| 264 | 20230901 | 144300 | 17154134250 | 24950 | 25000 | 25050 | 24950 | 2057 |
| 265 | 20230901 | 144200 | 17102774600 | 25000 | 25050 | 25300 | 25000 | 6401 |
| 266 | 20230901 | 144100 | 16942113850 | 25100 | 25050 | 25100 | 25000 | 886 |
| 267 | 20230901 | 144000 | 16919908350 | 25050 | 24900 | 25100 | 24900 | 1836 |
| 268 | 20230901 | 143900 | 16874039750 | 24950 | 24800 | 24950 | 24700 | 2653 |
| 269 | 20230901 | 143800 | 16808183950 | 24700 | 24900 | 24950 | 24700 | 13458 |
| 270 | 20230901 | 143700 | 16475005200 | 24900 | 25050 | 25100 | 24900 | 6521 |
| 271 | 20230901 | 143600 | 16312169100 | 25050 | 25200 | 25250 | 25050 | 2250 |
| 272 | 20230901 | 143500 | 16255601500 | 25200 | 25350 | 25400 | 25200 | 2572 |
| 273 | 20230901 | 143400 | 16190457000 | 25400 | 25400 | 25400 | 25350 | 3471 |
| 274 | 20230901 | 143300 | 16102448300 | 25350 | 25400 | 25450 | 25350 | 3195 |
| 275 | 20230901 | 143200 | 16021366200 | 25400 | 25400 | 25450 | 25350 | 1123 |
| 276 | 20230901 | 143100 | 15992836950 | 25400 | 25350 | 25400 | 25300 | 1085 |
| 277 | 20230901 | 143000 | 15965348500 | 25500 | 25450 | 25500 | 25150 | 4343 |
| 278 | 20230901 | 142900 | 15855628150 | 25400 | 25350 | 25500 | 25300 | 4637 |
| 279 | 20230901 | 142800 | 15737754150 | 25350 | 25200 | 25350 | 25200 | 1933 |
| 280 | 20230901 | 142700 | 15688936650 | 25200 | 24950 | 25200 | 24950 | 3043 |
| 281 | 20230901 | 142600 | 15612483600 | 24950 | 24900 | 24950 | 24900 | 2164 |
| 282 | 20230901 | 142500 | 15558516050 | 24900 | 24850 | 25000 | 24750 | 6795 |
| 283 | 20230901 | 142400 | 15389276800 | 24850 | 24800 | 24900 | 24700 | 3948 |
| 284 | 20230901 | 142300 | 15291468300 | 24800 | 24800 | 24850 | 24700 | 3745 |
| 285 | 20230901 | 142200 | 15198732600 | 24850 | 25100 | 25150 | 24800 | 5795 |
| 286 | 20230901 | 142100 | 15054394650 | 25100 | 25150 | 25200 | 25000 | 5267 |
| 287 | 20230901 | 142000 | 14922479700 | 25150 | 24850 | 25150 | 24800 | 4343 |
| 288 | 20230901 | 141900 | 14814093800 | 24850 | 24850 | 24900 | 24650 | 8367 |
| 289 | 20230901 | 141800 | 14606972100 | 24900 | 25050 | 25150 | 24800 | 9498 |
| 290 | 20230901 | 141700 | 14369839100 | 25050 | 24950 | 25100 | 24900 | 5674 |
| 291 | 20230901 | 141600 | 14228189550 | 25000 | 25150 | 25200 | 24500 | 13075 |
| 292 | 20230901 | 141500 | 13903325400 | 25100 | 25300 | 25350 | 24900 | 14367 |
| 293 | 20230901 | 141400 | 13543096600 | 25350 | 25350 | 25450 | 25300 | 4376 |
| 294 | 20230901 | 141300 | 13432168200 | 25350 | 25850 | 25850 | 25350 | 19742 |
| 295 | 20230901 | 141200 | 12927431100 | 25850 | 25900 | 25950 | 25800 | 793 |
| 296 | 20230901 | 141100 | 12906907800 | 25950 | 25950 | 26000 | 25850 | 1515 |
| 297 | 20230901 | 141000 | 12867649200 | 26000 | 25900 | 26000 | 25900 | 1334 |
| 298 | 20230901 | 140900 | 12833058950 | 25900 | 25800 | 25900 | 25750 | 517 |
| 299 | 20230901 | 140800 | 12819700050 | 25750 | 25700 | 25800 | 25600 | 2322 |
| 300 | 20230901 | 140700 | 12760061100 | 25800 | 25800 | 25800 | 25550 | 4329 |
| 301 | 20230901 | 140600 | 12649106850 | 25600 | 26050 | 26050 | 25500 | 14777 |
| 302 | 20230901 | 140500 | 12269464700 | 25950 | 26150 | 26200 | 25950 | 2471 |
| 303 | 20230901 | 140400 | 12204996200 | 25950 | 26250 | 26300 | 25950 | 6499 |
| 304 | 20230901 | 140300 | 12035397500 | 26250 | 26300 | 26300 | 26200 | 6757 |
| 305 | 20230901 | 140200 | 11858021550 | 26300 | 26350 | 26400 | 26300 | 2572 |
| 306 | 20230901 | 140100 | 11790342150 | 26350 | 26550 | 26550 | 26250 | 9990 |
| 307 | 20230901 | 140000 | 11527610050 | 26550 | 26650 | 26700 | 26300 | 7939 |
| 308 | 20230901 | 135900 | 11317703350 | 26650 | 26650 | 26750 | 26600 | 777 |
| 309 | 20230901 | 135800 | 11296995450 | 26650 | 26800 | 26800 | 26650 | 2262 |
| 310 | 20230901 | 135700 | 11236561450 | 26800 | 26800 | 26800 | 26750 | 626 |
| 311 | 20230901 | 135600 | 11219801150 | 26800 | 26750 | 26800 | 26750 | 246 |
| 312 | 20230901 | 135500 | 11213208800 | 26800 | 26850 | 26850 | 26700 | 193 |
| 313 | 20230901 | 135400 | 11208040200 | 26800 | 26800 | 26900 | 26800 | 265 |
| 314 | 20230901 | 135300 | 11200927850 | 26850 | 26850 | 26900 | 26750 | 879 |
| 315 | 20230901 | 135200 | 11177338450 | 26850 | 26850 | 26900 | 26850 | 312 |
| 316 | 20230901 | 135100 | 11168952150 | 26900 | 26900 | 26900 | 26900 | 110 |
| 317 | 20230901 | 135000 | 11165993150 | 26900 | 26850 | 26900 | 26850 | 326 |
| 318 | 20230901 | 134900 | 11157228800 | 26850 | 26950 | 26950 | 26850 | 249 |
| 319 | 20230901 | 134800 | 11150525250 | 26850 | 26850 | 26950 | 26850 | 204 |
| 320 | 20230901 | 134700 | 11145031050 | 26900 | 26900 | 26950 | 26800 | 395 |
| 321 | 20230901 | 134600 | 11134414400 | 26850 | 26750 | 26900 | 26700 | 10826 |
| 322 | 20230901 | 134500 | 10845318100 | 26750 | 26800 | 26850 | 26700 | 430 |
| 323 | 20230901 | 134400 | 10833801950 | 26850 | 26900 | 26900 | 26850 | 338 |
| 324 | 20230901 | 134300 | 10824721150 | 26850 | 26800 | 26900 | 26800 | 309 |
| 325 | 20230901 | 134200 | 10816422050 | 26850 | 26900 | 26900 | 26800 | 310 |
| 326 | 20230901 | 134100 | 10808093050 | 26900 | 26900 | 26900 | 26850 | 150 |
| 327 | 20230901 | 134000 | 10804058450 | 26950 | 26950 | 26950 | 26900 | 322 |
| 328 | 20230901 | 133900 | 10795385650 | 26950 | 26900 | 26950 | 26900 | 425 |
| 329 | 20230901 | 133800 | 10783943100 | 26900 | 26800 | 26900 | 26800 | 2092 |
| 330 | 20230901 | 133700 | 10727848500 | 26750 | 26900 | 26900 | 26750 | 2004 |
| 331 | 20230901 | 133600 | 10674220300 | 26900 | 26900 | 26950 | 26900 | 236 |
| 332 | 20230901 | 133500 | 10667864500 | 26950 | 26950 | 26950 | 26900 | 1259 |
| 333 | 20230901 | 133400 | 10633988800 | 26950 | 26850 | 26950 | 26850 | 183 |
| 334 | 20230901 | 133300 | 10629060650 | 26800 | 26850 | 26900 | 26750 | 4510 |
| 335 | 20230901 | 133200 | 10508165850 | 26900 | 26950 | 26950 | 26850 | 450 |
| 336 | 20230901 | 133100 | 10496061300 | 26950 | 27000 | 27000 | 26900 | 167 |
| 337 | 20230901 | 133000 | 10491552550 | 27000 | 26850 | 27000 | 26850 | 1520 |
| 338 | 20230901 | 132900 | 10450591600 | 26950 | 26950 | 26950 | 26850 | 442 |
| 339 | 20230901 | 132800 | 10438703800 | 26950 | 26950 | 26950 | 26900 | 58 |
| 340 | 20230901 | 132700 | 10437140750 | 26950 | 26950 | 26950 | 26900 | 261 |
| 341 | 20230901 | 132600 | 10430109350 | 27050 | 27000 | 27050 | 26900 | 848 |
| 342 | 20230901 | 132500 | 10407270000 | 27050 | 27050 | 27050 | 27000 | 203 |
| 343 | 20230901 | 132400 | 10401783100 | 27050 | 27050 | 27100 | 26950 | 363 |
| 344 | 20230901 | 132300 | 10391978650 | 27050 | 27000 | 27050 | 27000 | 216 |
| 345 | 20230901 | 132200 | 10386144400 | 27000 | 27000 | 27000 | 26950 | 437 |
| 346 | 20230901 | 132100 | 10374345500 | 26950 | 26900 | 26950 | 26900 | 654 |
| 347 | 20230901 | 132000 | 10356720300 | 26950 | 26950 | 27000 | 26950 | 496 |
| 348 | 20230901 | 131900 | 10343349950 | 26900 | 26900 | 27000 | 26850 | 139 |
| 349 | 20230901 | 131800 | 10339605100 | 26850 | 26900 | 27000 | 26850 | 423 |
| 350 | 20230901 | 131700 | 10328212300 | 26900 | 26950 | 26950 | 26900 | 185 |
| 351 | 20230901 | 131600 | 10323227600 | 27000 | 26900 | 27000 | 26900 | 242 |
| 352 | 20230901 | 131500 | 10316703650 | 26950 | 26900 | 26950 | 26900 | 164 |
| 353 | 20230901 | 131400 | 10312284650 | 26950 | 26950 | 26950 | 26900 | 241 |
| 354 | 20230901 | 131300 | 10305789800 | 26950 | 27000 | 27050 | 26950 | 366 |
| 355 | 20230901 | 131200 | 10295903250 | 27000 | 27050 | 27150 | 27000 | 286 |
| 356 | 20230901 | 131100 | 10288150350 | 27050 | 27050 | 27100 | 27050 | 928 |
| 357 | 20230901 | 131000 | 10263035250 | 26950 | 26800 | 27000 | 26750 | 13307 |
| 358 | 20230901 | 130900 | 9904618450 | 26800 | 26600 | 26850 | 26600 | 3194 |
| 359 | 20230901 | 130800 | 9819029600 | 26750 | 26750 | 26800 | 26600 | 652 |
| 360 | 20230901 | 130700 | 9801619500 | 26750 | 26750 | 26750 | 26700 | 363 |
| 361 | 20230901 | 130600 | 9791913000 | 26750 | 26700 | 26750 | 26650 | 319 |
| 362 | 20230901 | 130500 | 9783390050 | 26650 | 26700 | 26700 | 26650 | 259 |
| 363 | 20230901 | 130400 | 9776476250 | 26700 | 26750 | 26750 | 26650 | 763 |
| 364 | 20230901 | 130300 | 9756101550 | 26750 | 26600 | 26750 | 26550 | 221 |
| 365 | 20230901 | 130200 | 9750204350 | 26600 | 26700 | 26750 | 26550 | 1783 |
| 366 | 20230901 | 130100 | 9702705250 | 26700 | 26750 | 26800 | 26700 | 1754 |
| 367 | 20230901 | 130000 | 9655800900 | 26750 | 26800 | 26850 | 26750 | 1417 |
| 368 | 20230901 | 125900 | 9617826050 | 26800 | 26850 | 26900 | 26800 | 3212 |
| 369 | 20230901 | 125800 | 9531626200 | 26850 | 26900 | 26900 | 26850 | 349 |
| 370 | 20230901 | 125700 | 9522248000 | 26850 | 26950 | 26950 | 26850 | 227 |
| 371 | 20230901 | 125600 | 9516134700 | 26900 | 26900 | 26900 | 26850 | 1792 |
| 372 | 20230901 | 125500 | 9467948900 | 26900 | 26900 | 26950 | 26850 | 236 |
| 373 | 20230901 | 125400 | 9461603000 | 26850 | 26950 | 27000 | 26850 | 1540 |
| 374 | 20230901 | 125300 | 9420161850 | 26900 | 26950 | 27000 | 26900 | 466 |
| 375 | 20230901 | 125200 | 9407614900 | 27000 | 26900 | 27000 | 26900 | 610 |
| 376 | 20230901 | 125100 | 9391187800 | 26900 | 26950 | 27000 | 26900 | 615 |
| 377 | 20230901 | 125000 | 9374626800 | 26900 | 27000 | 27000 | 26900 | 2203 |
| 378 | 20230901 | 124900 | 9315315950 | 27050 | 27000 | 27050 | 26950 | 85 |
| 379 | 20230901 | 124800 | 9313020400 | 27000 | 27000 | 27050 | 26950 | 274 |
| 380 | 20230901 | 124700 | 9305626050 | 27000 | 26950 | 27050 | 26950 | 377 |
| 381 | 20230901 | 124600 | 9295444600 | 26950 | 27100 | 27100 | 26950 | 674 |
| 382 | 20230901 | 124500 | 9277249250 | 27000 | 27050 | 27100 | 27000 | 1906 |
| 383 | 20230901 | 124400 | 9225762800 | 27100 | 27100 | 27150 | 27000 | 931 |
| 384 | 20230901 | 124300 | 9200571850 | 27100 | 27200 | 27250 | 27100 | 513 |
| 385 | 20230901 | 124200 | 9186632950 | 27200 | 27250 | 27250 | 27050 | 1965 |
| 386 | 20230901 | 124100 | 9133408450 | 27250 | 27100 | 27250 | 27100 | 1548 |
| 387 | 20230901 | 124000 | 9091415000 | 27100 | 27350 | 27400 | 27100 | 4007 |
| 388 | 20230901 | 123900 | 8982199850 | 27400 | 27350 | 27400 | 27350 | 424 |
| 389 | 20230901 | 123800 | 8970586450 | 27400 | 27350 | 27400 | 27350 | 199 |
| 390 | 20230901 | 123700 | 8965141100 | 27400 | 27350 | 27500 | 27350 | 461 |
| 391 | 20230901 | 123600 | 8952503700 | 27400 | 27500 | 27550 | 27400 | 1291 |
| 392 | 20230901 | 123500 | 8917116750 | 27450 | 27500 | 27550 | 27400 | 2548 |
| 393 | 20230901 | 123400 | 8847073800 | 27500 | 27550 | 27550 | 27500 | 1289 |
| 394 | 20230901 | 123300 | 8811595000 | 27500 | 27500 | 27550 | 27500 | 960 |
| 395 | 20230901 | 123200 | 8785186500 | 27500 | 27550 | 27550 | 27500 | 243 |
| 396 | 20230901 | 123100 | 8778494550 | 27550 | 27550 | 27550 | 27500 | 487 |
| 397 | 20230901 | 123000 | 8765091650 | 27550 | 27500 | 27550 | 27450 | 2563 |
| 398 | 20230901 | 122900 | 8694547800 | 27450 | 27500 | 27500 | 27450 | 1653 |
| 399 | 20230901 | 122800 | 8649132550 | 27500 | 27450 | 27500 | 27450 | 354 |
| 400 | 20230901 | 122700 | 8639408200 | 27500 | 27500 | 27500 | 27450 | 1353 |
| 401 | 20230901 | 122600 | 8602233850 | 27500 | 27450 | 27500 | 27400 | 3706 |
| 402 | 20230901 | 122500 | 8500325900 | 27450 | 27350 | 27450 | 27300 | 3634 |
| 403 | 20230901 | 122400 | 8400697100 | 27350 | 27150 | 27350 | 27150 | 3115 |
| 404 | 20230901 | 122300 | 8315702050 | 27200 | 27250 | 27250 | 27100 | 803 |
| 405 | 20230901 | 122200 | 8293909400 | 27200 | 27200 | 27250 | 27150 | 728 |
| 406 | 20230901 | 122100 | 8274126600 | 27200 | 27200 | 27250 | 27200 | 385 |
| 407 | 20230901 | 122000 | 8263649200 | 27200 | 27200 | 27250 | 27200 | 22 |
| 408 | 20230901 | 121900 | 8263050200 | 27250 | 27250 | 27300 | 27200 | 307 |
| 409 | 20230901 | 121800 | 8254682350 | 27250 | 27250 | 27300 | 27250 | 390 |
| 410 | 20230901 | 121700 | 8244046850 | 27250 | 27200 | 27250 | 27200 | 1077 |
| 411 | 20230901 | 121600 | 8214725750 | 27200 | 27200 | 27200 | 27150 | 429 |
| 412 | 20230901 | 121500 | 8203067100 | 27150 | 27150 | 27200 | 27150 | 178 |
| 413 | 20230901 | 121400 | 8198229850 | 27200 | 27200 | 27250 | 27200 | 457 |
| 414 | 20230901 | 121300 | 8185794050 | 27200 | 27100 | 27200 | 27100 | 1537 |
| 415 | 20230901 | 121200 | 8144090700 | 27200 | 27100 | 27200 | 27100 | 1514 |
| 416 | 20230901 | 121100 | 8102992300 | 27200 | 27250 | 27250 | 27100 | 593 |
| 417 | 20230901 | 121000 | 8086879550 | 27250 | 27000 | 27300 | 27000 | 7389 |
| 418 | 20230901 | 120900 | 7886102550 | 26950 | 26950 | 27100 | 26950 | 1743 |
| 419 | 20230901 | 120800 | 7839062650 | 26950 | 27000 | 27100 | 26950 | 353 |
| 420 | 20230901 | 120700 | 7829515400 | 27000 | 27000 | 27100 | 26950 | 221 |
| 421 | 20230901 | 120600 | 7823552550 | 27000 | 27050 | 27100 | 26950 | 523 |
| 422 | 20230901 | 120500 | 7809421550 | 27050 | 27000 | 27050 | 27000 | 246 |
| 423 | 20230901 | 120400 | 7802770200 | 27050 | 26900 | 27050 | 26900 | 774 |
| 424 | 20230901 | 120300 | 7781867100 | 26950 | 26900 | 26950 | 26800 | 3852 |
| 425 | 20230901 | 120200 | 7678294650 | 26950 | 27000 | 27050 | 26900 | 3418 |
| 426 | 20230901 | 120100 | 7586055250 | 27000 | 27050 | 27050 | 27000 | 3645 |
| 427 | 20230901 | 120000 | 7487548650 | 27050 | 27100 | 27100 | 27050 | 2420 |
| 428 | 20230901 | 115900 | 7422052450 | 27100 | 27100 | 27150 | 27050 | 1963 |
| 429 | 20230901 | 115800 | 7368902450 | 27100 | 27150 | 27200 | 27050 | 4108 |
| 430 | 20230901 | 115700 | 7257523000 | 27150 | 27050 | 27150 | 27000 | 2467 |
| 431 | 20230901 | 115600 | 7190755500 | 27100 | 27050 | 27150 | 27050 | 1314 |
| 432 | 20230901 | 115500 | 7155118700 | 27050 | 27150 | 27300 | 27050 | 2179 |
| 433 | 20230901 | 115400 | 7095935700 | 27300 | 27350 | 27400 | 27150 | 2709 |
| 434 | 20230901 | 115300 | 7022141950 | 27400 | 27450 | 27450 | 27250 | 2937 |
| 435 | 20230901 | 115200 | 6941725450 | 27450 | 27300 | 27500 | 27100 | 9569 |
| 436 | 20230901 | 115100 | 6680721650 | 27300 | 27200 | 27400 | 27050 | 7054 |
| 437 | 20230901 | 115000 | 6488904250 | 27200 | 27150 | 27400 | 27150 | 6158 |
| 438 | 20230901 | 114900 | 6321175600 | 27200 | 27650 | 27800 | 27150 | 19210 |
| 439 | 20230901 | 114800 | 5792818200 | 27600 | 26900 | 27650 | 26900 | 22852 |
| 440 | 20230901 | 114700 | 5167411400 | 27100 | 26950 | 27150 | 26900 | 17724 |
| 441 | 20230901 | 114600 | 4688154850 | 26900 | 26900 | 27000 | 26750 | 4307 |
| 442 | 20230901 | 114500 | 4572319600 | 26900 | 26850 | 26950 | 26700 | 8742 |
| 443 | 20230901 | 114400 | 4337551100 | 26800 | 26600 | 26850 | 26400 | 10717 |
| 444 | 20230901 | 114300 | 4051877950 | 26600 | 27050 | 27050 | 26500 | 15254 |
| 445 | 20230901 | 114200 | 3643374950 | 27050 | 26450 | 27050 | 26450 | 24992 |
| 446 | 20230901 | 114100 | 2974135350 | 26450 | 26400 | 26450 | 26400 | 1538 |
| 447 | 20230901 | 114000 | 2933510500 | 26400 | 26400 | 26400 | 26400 | 159 |
| 448 | 20230901 | 113900 | 2929312900 | 26400 | 26400 | 26400 | 26300 | 161 |
| 449 | 20230901 | 113800 | 2925068450 | 26350 | 26400 | 26400 | 26350 | 148 |
| 450 | 20230901 | 113700 | 2921165650 | 26400 | 26300 | 26400 | 26300 | 2769 |
| 451 | 20230901 | 113600 | 2848170550 | 26250 | 26200 | 26400 | 26150 | 966 |
| 452 | 20230901 | 113500 | 2822809150 | 26250 | 26400 | 26400 | 26250 | 311 |
| 453 | 20230901 | 113400 | 2814611900 | 26450 | 26300 | 26450 | 26250 | 664 |
| 454 | 20230901 | 113300 | 2797137550 | 26450 | 26350 | 26450 | 26300 | 482 |
| 455 | 20230901 | 113200 | 2784440800 | 26350 | 26350 | 26400 | 26300 | 338 |
| 456 | 20230901 | 113100 | 2775546650 | 26350 | 26400 | 26400 | 26300 | 705 |
| 457 | 20230901 | 113000 | 2756977250 | 26400 | 26450 | 26500 | 26400 | 1264 |
| 458 | 20230901 | 112900 | 2723550950 | 26450 | 26400 | 26450 | 26350 | 783 |
| 459 | 20230901 | 112800 | 2702860850 | 26400 | 26300 | 26450 | 26300 | 2201 |
| 460 | 20230901 | 112700 | 2644716700 | 26350 | 26200 | 26350 | 26150 | 3720 |
| 461 | 20230901 | 112600 | 2546867500 | 26200 | 26150 | 26250 | 26100 | 194 |
| 462 | 20230901 | 112500 | 2541786900 | 26150 | 26150 | 26150 | 26150 | 92 |
| 463 | 20230901 | 112400 | 2539381100 | 26300 | 26150 | 26300 | 26150 | 2593 |
| 464 | 20230901 | 112300 | 2471315250 | 26100 | 26050 | 26100 | 26050 | 427 |
| 465 | 20230901 | 112200 | 2460175450 | 26050 | 26150 | 26150 | 26050 | 594 |
| 466 | 20230901 | 112100 | 2444669350 | 26150 | 26250 | 26250 | 26100 | 801 |
| 467 | 20230901 | 112000 | 2423678450 | 26250 | 26200 | 26300 | 26050 | 1466 |
| 468 | 20230901 | 111900 | 2385192400 | 26250 | 26050 | 26250 | 26000 | 1714 |
| 469 | 20230901 | 111800 | 2340313650 | 26100 | 25850 | 26150 | 25850 | 2817 |
| 470 | 20230901 | 111700 | 2267012500 | 25850 | 25750 | 25850 | 25700 | 426 |
| 471 | 20230901 | 111600 | 2256035350 | 25750 | 25750 | 25750 | 25700 | 888 |
| 472 | 20230901 | 111500 | 2233174900 | 25800 | 25850 | 25850 | 25750 | 596 |
| 473 | 20230901 | 111400 | 2217787050 | 25750 | 25700 | 25850 | 25700 | 115 |
| 474 | 20230901 | 111300 | 2214827500 | 25850 | 25700 | 25850 | 25650 | 880 |
| 475 | 20230901 | 111200 | 2192125200 | 25700 | 25650 | 25700 | 25600 | 712 |
| 476 | 20230901 | 111100 | 2173866350 | 25500 | 25650 | 25650 | 25500 | 1957 |
| 477 | 20230901 | 111000 | 2123906800 | 25650 | 25600 | 25650 | 25600 | 84 |
| 478 | 20230901 | 110900 | 2121755750 | 25600 | 25650 | 25650 | 25550 | 229 |
| 479 | 20230901 | 110800 | 2115900150 | 25550 | 25600 | 25600 | 25550 | 30 |
| 480 | 20230901 | 110700 | 2115132550 | 25600 | 25600 | 25650 | 25600 | 235 |
| 481 | 20230901 | 110600 | 2109115700 | 25600 | 25600 | 25600 | 25550 | 89 |
| 482 | 20230901 | 110500 | 2106837400 | 25600 | 25600 | 25600 | 25600 | 58 |
| 483 | 20230901 | 110400 | 2105352600 | 25550 | 25700 | 25700 | 25550 | 510 |
| 484 | 20230901 | 110300 | 2092315850 | 25650 | 25600 | 25650 | 25600 | 19 |
| 485 | 20230901 | 110200 | 2091829200 | 25550 | 25600 | 25600 | 25550 | 384 |
| 486 | 20230901 | 110100 | 2082007100 | 25600 | 25600 | 25650 | 25550 | 650 |
| 487 | 20230901 | 110000 | 2065387200 | 25600 | 25600 | 25600 | 25550 | 461 |
| 488 | 20230901 | 105900 | 2053605650 | 25600 | 25550 | 25650 | 25550 | 674 |
| 489 | 20230901 | 105800 | 2036378500 | 25650 | 25650 | 25650 | 25600 | 139 |
| 490 | 20230901 | 105700 | 2032818450 | 25600 | 25650 | 25750 | 25550 | 1583 |
| 491 | 20230901 | 105600 | 1992245200 | 25550 | 25600 | 25600 | 25550 | 561 |
| 492 | 20230901 | 105500 | 1977889150 | 25700 | 25700 | 25700 | 25600 | 187 |
| 493 | 20230901 | 105400 | 1973092400 | 25700 | 25650 | 25700 | 25600 | 1070 |
| 494 | 20230901 | 105300 | 1945696750 | 25650 | 25600 | 25650 | 25600 | 607 |
| 495 | 20230901 | 105200 | 1930155700 | 25600 | 25650 | 25650 | 25600 | 150 |
| 496 | 20230901 | 105100 | 1926312300 | 25650 | 25650 | 25650 | 25600 | 77 |
| 497 | 20230901 | 105000 | 1924339500 | 25650 | 25700 | 25700 | 25600 | 720 |
| 498 | 20230901 | 104900 | 1905900050 | 25650 | 25700 | 25700 | 25600 | 95 |
| 499 | 20230901 | 104800 | 1903461150 | 25700 | 25650 | 25700 | 25550 | 266 |
| 500 | 20230901 | 104700 | 1896643100 | 25550 | 25600 | 25650 | 25550 | 620 |
| 501 | 20230901 | 104600 | 1880775000 | 25550 | 25700 | 25700 | 25550 | 630 |
| 502 | 20230901 | 104500 | 1864640200 | 25700 | 25600 | 25700 | 25600 | 288 |
| 503 | 20230901 | 104400 | 1857260400 | 25600 | 25500 | 25600 | 25450 | 1990 |
| 504 | 20230901 | 104300 | 1806486250 | 25500 | 25600 | 25700 | 25450 | 4888 |
| 505 | 20230901 | 104200 | 1681774100 | 25600 | 25750 | 25750 | 25600 | 268 |
| 506 | 20230901 | 104100 | 1674905550 | 25750 | 25700 | 25800 | 25550 | 4410 |
| 507 | 20230901 | 104000 | 1561989300 | 25650 | 25700 | 25750 | 25650 | 123 |
| 508 | 20230901 | 103900 | 1558833050 | 25750 | 25650 | 25750 | 25650 | 185 |
| 509 | 20230901 | 103800 | 1554086700 | 25650 | 25800 | 25800 | 25650 | 705 |
| 510 | 20230901 | 103700 | 1535991300 | 25800 | 25700 | 25800 | 25700 | 471 |
| 511 | 20230901 | 103600 | 1523870900 | 25750 | 25650 | 25750 | 25650 | 1141 |
| 512 | 20230901 | 103500 | 1494545350 | 25600 | 25750 | 25750 | 25600 | 3541 |
| 513 | 20230901 | 103400 | 1403655400 | 25750 | 25700 | 25750 | 25700 | 484 |
| 514 | 20230901 | 103300 | 1391199900 | 25700 | 25700 | 25750 | 25700 | 864 |
| 515 | 20230901 | 103200 | 1368990050 | 25750 | 25850 | 25850 | 25700 | 740 |
| 516 | 20230901 | 103100 | 1349931750 | 25850 | 25850 | 25850 | 25800 | 129 |
| 517 | 20230901 | 103000 | 1346597500 | 25850 | 25900 | 25900 | 25850 | 12 |
| 518 | 20230901 | 102900 | 1346287250 | 25950 | 25750 | 25950 | 25750 | 689 |
| 519 | 20230901 | 102800 | 1328537850 | 25950 | 25800 | 25950 | 25750 | 780 |
| 520 | 20230901 | 102700 | 1308408200 | 25800 | 25800 | 25800 | 25750 | 724 |
| 521 | 20230901 | 102600 | 1289747500 | 25750 | 25800 | 25800 | 25750 | 600 |
| 522 | 20230901 | 102500 | 1274287600 | 25900 | 25900 | 25900 | 25800 | 45 |
| 523 | 20230901 | 102400 | 1273122250 | 25900 | 25850 | 25900 | 25850 | 80 |
| 524 | 20230901 | 102300 | 1271050800 | 25800 | 25850 | 25850 | 25750 | 624 |
| 525 | 20230901 | 102200 | 1254973300 | 25800 | 25750 | 25900 | 25750 | 556 |
| 526 | 20230901 | 102100 | 1240654450 | 25800 | 25800 | 25900 | 25800 | 388 |
| 527 | 20230901 | 102000 | 1230642250 | 25950 | 25950 | 26000 | 25750 | 3622 |
| 528 | 20230901 | 101900 | 1137107700 | 25900 | 26050 | 26050 | 25900 | 2151 |
| 529 | 20230901 | 101800 | 1081311550 | 26050 | 26050 | 26050 | 26050 | 17 |
| 530 | 20230901 | 101700 | 1080868700 | 26050 | 26000 | 26050 | 26000 | 1033 |
| 531 | 20230901 | 101600 | 1054008550 | 26050 | 26100 | 26100 | 26050 | 33 |
| 532 | 20230901 | 101500 | 1053148100 | 26100 | 26100 | 26100 | 26100 | 112 |
| 533 | 20230901 | 101400 | 1050224900 | 26000 | 26050 | 26050 | 26000 | 722 |
| 534 | 20230901 | 101300 | 1031450200 | 26050 | 26050 | 26050 | 26050 | 19 |
| 535 | 20230901 | 101200 | 1030955250 | 26050 | 26100 | 26100 | 26000 | 45 |
| 536 | 20230901 | 101100 | 1029782800 | 26100 | 26100 | 26100 | 26000 | 752 |
| 537 | 20230901 | 101000 | 1010186500 | 26150 | 26100 | 26150 | 26100 | 460 |
| 538 | 20230901 | 100900 | 998177250 | 26050 | 26050 | 26050 | 26050 | 38 |
| 539 | 20230901 | 100800 | 997187350 | 26100 | 26100 | 26100 | 26000 | 594 |
| 540 | 20230901 | 100700 | 981713000 | 26100 | 26100 | 26100 | 26050 | 92 |
| 541 | 20230901 | 100600 | 979313050 | 26050 | 26100 | 26100 | 26050 | 305 |
| 542 | 20230901 | 100500 | 971366300 | 26150 | 26200 | 26200 | 26050 | 524 |
| 543 | 20230901 | 100400 | 957698850 | 26200 | 26200 | 26200 | 26200 | 40 |
| 544 | 20230901 | 100300 | 956650850 | 26200 | 26100 | 26200 | 26100 | 133 |
| 545 | 20230901 | 100200 | 953166750 | 26100 | 26150 | 26200 | 26100 | 668 |
| 546 | 20230901 | 100100 | 935712500 | 26150 | 26150 | 26150 | 26150 | 11 |
| 547 | 20230901 | 100000 | 935424850 | 26150 | 26200 | 26200 | 26150 | 66 |
| 548 | 20230901 | 095900 | 933695750 | 26200 | 26150 | 26200 | 26100 | 342 |
| 549 | 20230901 | 095800 | 924766450 | 26150 | 26200 | 26200 | 26150 | 422 |
| 550 | 20230901 | 095700 | 913722600 | 26200 | 26200 | 26200 | 26200 | 111 |
| 551 | 20230901 | 095600 | 910814400 | 26200 | 26150 | 26200 | 26150 | 603 |
| 552 | 20230901 | 095500 | 895016900 | 26150 | 26150 | 26150 | 26150 | 362 |
| 553 | 20230901 | 095400 | 885550600 | 26150 | 26150 | 26200 | 26100 | 58 |
| 554 | 20230901 | 095300 | 884033700 | 26100 | 26150 | 26150 | 26100 | 113 |
| 555 | 20230901 | 095200 | 881081250 | 26150 | 26100 | 26150 | 26100 | 117 |
| 556 | 20230901 | 095100 | 878026850 | 26100 | 26150 | 26150 | 26100 | 72 |
| 557 | 20230901 | 095000 | 876146450 | 26150 | 26100 | 26150 | 26100 | 30 |
| 558 | 20230901 | 094900 | 875362950 | 26100 | 26100 | 26100 | 26050 | 105 |
| 559 | 20230901 | 094800 | 872622600 | 26100 | 26050 | 26100 | 26050 | 111 |
| 560 | 20230901 | 094700 | 869727000 | 26100 | 26200 | 26200 | 26100 | 1382 |
| 561 | 20230901 | 094600 | 833601200 | 26200 | 26250 | 26250 | 26150 | 168 |
| 562 | 20230901 | 094500 | 829197650 | 26250 | 26200 | 26250 | 26200 | 81 |
| 563 | 20230901 | 094400 | 827075050 | 26250 | 26200 | 26250 | 26150 | 719 |
| 564 | 20230901 | 094300 | 808235700 | 26200 | 26150 | 26200 | 26150 | 79 |
| 565 | 20230901 | 094200 | 806169150 | 26200 | 26150 | 26200 | 26100 | 564 |
| 566 | 20230901 | 094100 | 791437850 | 26200 | 26150 | 26200 | 26150 | 220 |
| 567 | 20230901 | 094000 | 785684750 | 26150 | 26150 | 26150 | 26100 | 634 |
| 568 | 20230901 | 093900 | 769108650 | 26150 | 26150 | 26150 | 26100 | 623 |
| 569 | 20230901 | 093800 | 752844450 | 26100 | 26100 | 26150 | 26100 | 106 |
| 570 | 20230901 | 093700 | 750077800 | 26150 | 26200 | 26200 | 26100 | 363 |
| 571 | 20230901 | 093600 | 740593600 | 26100 | 26200 | 26200 | 26100 | 58 |
| 572 | 20230901 | 093500 | 739077000 | 26150 | 26050 | 26150 | 26050 | 557 |
| 573 | 20230901 | 093400 | 724528550 | 26050 | 26100 | 26100 | 26000 | 331 |
| 574 | 20230901 | 093300 | 715904950 | 26100 | 26000 | 26100 | 26000 | 1022 |
| 575 | 20230901 | 093200 | 689240550 | 26100 | 26100 | 26100 | 26100 | 69 |
| 576 | 20230901 | 093100 | 687439650 | 26150 | 26150 | 26150 | 26000 | 565 |
| 577 | 20230901 | 093000 | 672721000 | 26150 | 26150 | 26150 | 26100 | 71 |
| 578 | 20230901 | 092900 | 670866300 | 26150 | 26150 | 26250 | 26150 | 440 |
| 579 | 20230901 | 092800 | 659322400 | 26150 | 26100 | 26150 | 26100 | 109 |
| 580 | 20230901 | 092700 | 656476150 | 25950 | 26000 | 26000 | 25950 | 402 |
| 581 | 20230901 | 092600 | 646026250 | 26100 | 25950 | 26150 | 25950 | 60 |
| 582 | 20230901 | 092500 | 644464800 | 26000 | 26250 | 26250 | 25950 | 1203 |
| 583 | 20230901 | 092400 | 613188850 | 26250 | 26050 | 26250 | 26050 | 320 |
| 584 | 20230901 | 092300 | 604790650 | 26250 | 26200 | 26250 | 26200 | 971 |
| 585 | 20230901 | 092200 | 579350400 | 26200 | 26100 | 26200 | 26100 | 371 |
| 586 | 20230901 | 092100 | 569637250 | 26100 | 26000 | 26100 | 25950 | 152 |
| 587 | 20230901 | 092000 | 565680850 | 25950 | 25950 | 26000 | 25950 | 207 |
| 588 | 20230901 | 091900 | 560299900 | 25950 | 25900 | 26000 | 25900 | 306 |
| 589 | 20230901 | 091800 | 552351450 | 25900 | 25900 | 25900 | 25850 | 499 |
| 590 | 20230901 | 091700 | 539437450 | 25900 | 25900 | 25950 | 25850 | 290 |
| 591 | 20230901 | 091600 | 531928600 | 25900 | 25750 | 25900 | 25750 | 109 |
| 592 | 20230901 | 091500 | 529113500 | 25750 | 25750 | 25800 | 25750 | 95 |
| 593 | 20230901 | 091400 | 526667000 | 25850 | 25850 | 25850 | 25750 | 761 |
| 594 | 20230901 | 091300 | 507047950 | 25850 | 25850 | 25850 | 25600 | 4826 |
| 595 | 20230901 | 091200 | 382890150 | 25850 | 25900 | 25950 | 25850 | 1445 |
| 596 | 20230901 | 091100 | 345533250 | 25900 | 25950 | 25950 | 25900 | 2208 |
| 597 | 20230901 | 091000 | 288333450 | 25950 | 25950 | 26000 | 25900 | 522 |
| 598 | 20230901 | 090900 | 274780900 | 25950 | 25950 | 26000 | 25950 | 582 |
| 599 | 20230901 | 090800 | 259677000 | 25950 | 26000 | 26100 | 25950 | 1967 |
| 600 | 20230901 | 090700 | 208563350 | 26000 | 26000 | 26000 | 25950 | 448 |
| 601 | 20230901 | 090600 | 196925150 | 26050 | 25950 | 26050 | 25950 | 160 |
| 602 | 20230901 | 090500 | 192759150 | 25950 | 25950 | 26050 | 25950 | 115 |
| 603 | 20230901 | 090400 | 189769450 | 25900 | 26000 | 26050 | 25900 | 2510 |
| 604 | 20230901 | 090300 | 124643800 | 26000 | 26000 | 26000 | 25950 | 1142 |
| 605 | 20230901 | 090200 | 95008450 | 26000 | 26000 | 26050 | 25900 | 411 |
| 606 | 20230901 | 090100 | 84336000 | 26000 | 26200 | 26200 | 26000 | 1270 |
| 607 | 20230901 | 090000 | 51256200 | 26200 | 26250 | 26250 | 26100 | 1924 |