34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 3 | 20230901 | 192300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230901 | 192200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230901 | 192100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230901 | 192000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230901 | 191900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230901 | 191800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230901 | 191700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230901 | 191600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230901 | 191500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230901 | 191400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230901 | 191300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230901 | 191200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230901 | 191100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230901 | 191000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230901 | 190900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230901 | 190800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230901 | 190700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230901 | 190600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230901 | 190500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230901 | 190400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230901 | 190300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230901 | 190200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230901 | 190100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230901 | 190000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230901 | 185900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230901 | 185800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230901 | 185700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230901 | 185600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230901 | 185500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230901 | 185400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 33 | 20230901 | 185300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230901 | 185200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230901 | 185100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230901 | 185000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230901 | 184900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230901 | 184800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230901 | 184700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230901 | 184600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230901 | 184500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230901 | 184400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230901 | 184300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230901 | 184200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230901 | 184100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230901 | 184000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230901 | 183900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230901 | 183800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230901 | 183700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230901 | 183600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230901 | 183500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230901 | 183400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230901 | 183300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230901 | 183200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230901 | 183100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230901 | 183000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230901 | 182900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230901 | 182800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230901 | 182700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230901 | 182600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230901 | 182500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230901 | 182400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 63 | 20230901 | 182300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230901 | 182200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230901 | 182100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230901 | 182000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230901 | 181900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230901 | 181800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230901 | 181700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230901 | 181600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230901 | 181500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230901 | 181400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230901 | 181300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230901 | 181200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230901 | 181100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230901 | 181000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230901 | 180900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230901 | 180800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230901 | 180700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230901 | 180600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230901 | 180500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230901 | 180400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230901 | 180300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230901 | 180200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230901 | 180100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230901 | 180000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230901 | 175900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230901 | 175800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230901 | 175700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230901 | 175600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230901 | 175500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230901 | 175400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 93 | 20230901 | 175300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230901 | 175200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230901 | 175100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230901 | 175000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230901 | 174900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230901 | 174800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230901 | 174700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230901 | 174600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230901 | 174500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230901 | 174400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230901 | 174300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230901 | 174200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230901 | 174100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230901 | 174000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230901 | 173900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230901 | 173800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230901 | 173700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230901 | 173600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230901 | 173500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230901 | 173400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230901 | 173300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230901 | 173200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230901 | 173100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230901 | 173000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230901 | 172900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230901 | 172800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230901 | 172700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230901 | 172600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230901 | 172500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230901 | 172400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 123 | 20230901 | 172300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230901 | 172200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230901 | 172100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230901 | 172000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230901 | 171900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230901 | 171800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230901 | 171700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230901 | 171600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230901 | 171500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230901 | 171400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230901 | 171300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230901 | 171200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230901 | 171100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230901 | 171000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230901 | 170900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230901 | 170800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230901 | 170700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230901 | 170600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230901 | 170500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230901 | 170400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230901 | 170300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230901 | 170200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230901 | 170100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230901 | 170000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230901 | 165900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230901 | 165800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230901 | 165700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230901 | 165600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230901 | 165500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230901 | 165400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 153 | 20230901 | 165300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230901 | 165200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230901 | 165100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230901 | 165000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230901 | 164900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230901 | 164800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230901 | 164700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230901 | 164600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230901 | 164500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230901 | 164400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230901 | 164300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230901 | 164200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230901 | 164100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230901 | 164000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230901 | 163900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230901 | 163800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230901 | 163700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230901 | 163600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230901 | 163500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230901 | 163400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230901 | 163300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230901 | 163200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230901 | 163100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230901 | 163000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230901 | 162900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230901 | 162800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230901 | 162700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230901 | 162600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230901 | 162500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230901 | 162400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 183 | 20230901 | 162300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230901 | 162200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230901 | 162100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230901 | 162000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230901 | 161900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230901 | 161800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230901 | 161700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230901 | 161600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230901 | 161500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230901 | 161400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230901 | 161300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230901 | 161200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230901 | 161100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230901 | 161000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230901 | 160900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230901 | 160800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230901 | 160700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230901 | 160600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230901 | 160500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230901 | 160400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230901 | 160300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230901 | 160200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230901 | 160100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230901 | 160000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230901 | 155900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230901 | 155800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230901 | 155700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230901 | 155600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230901 | 155500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20230901 | 155400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 213 | 20230901 | 155300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20230901 | 155200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20230901 | 155100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20230901 | 155000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20230901 | 154900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20230901 | 154800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20230901 | 154700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20230901 | 154600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20230901 | 154500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20230901 | 154400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20230901 | 154300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20230901 | 154200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20230901 | 154100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20230901 | 154000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20230901 | 153900 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20230901 | 153800 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20230901 | 153700 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20230901 | 153600 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20230901 | 153500 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20230901 | 153400 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20230901 | 153300 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20230901 | 153200 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20230901 | 153100 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20230901 | 153000 | 57290996950 | 21500 | 21500 | 21500 | 21500 | 76567 |
| 237 | 20230901 | 152900 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20230901 | 152800 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20230901 | 152700 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20230901 | 152600 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20230901 | 152500 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20230901 | 152400 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 243 | 20230901 | 152300 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20230901 | 152200 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20230901 | 152100 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20230901 | 152000 | 55644806450 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20230901 | 151900 | 55644806450 | 21600 | 21550 | 21600 | 21500 | 22026 |
| 248 | 20230901 | 151800 | 55170093850 | 21550 | 21600 | 21600 | 21550 | 6391 |
| 249 | 20230901 | 151700 | 55032173550 | 21550 | 21600 | 21600 | 21550 | 9296 |
| 250 | 20230901 | 151600 | 54831462350 | 21600 | 21550 | 21600 | 21550 | 4235 |
| 251 | 20230901 | 151500 | 54740127850 | 21600 | 21650 | 21650 | 21550 | 11474 |
| 252 | 20230901 | 151400 | 54492454350 | 21650 | 21550 | 21650 | 21550 | 6117 |
| 253 | 20230901 | 151300 | 54360345700 | 21600 | 21550 | 21600 | 21550 | 8079 |
| 254 | 20230901 | 151200 | 54185892450 | 21600 | 21550 | 21600 | 21550 | 5517 |
| 255 | 20230901 | 151100 | 54066972700 | 21550 | 21550 | 21600 | 21550 | 7380 |
| 256 | 20230901 | 151000 | 53907917500 | 21600 | 21600 | 21600 | 21550 | 6300 |
| 257 | 20230901 | 150900 | 53772103900 | 21600 | 21600 | 21600 | 21550 | 3031 |
| 258 | 20230901 | 150800 | 53706689900 | 21550 | 21600 | 21700 | 21550 | 6474 |
| 259 | 20230901 | 150700 | 53566675450 | 21600 | 21650 | 21650 | 21550 | 13126 |
| 260 | 20230901 | 150600 | 53283430550 | 21650 | 21600 | 21650 | 21550 | 8599 |
| 261 | 20230901 | 150500 | 53097781100 | 21600 | 21600 | 21650 | 21600 | 25498 |
| 262 | 20230901 | 150400 | 52546995500 | 21600 | 21650 | 21700 | 21600 | 22612 |
| 263 | 20230901 | 150300 | 52057505850 | 21700 | 21700 | 21700 | 21650 | 3460 |
| 264 | 20230901 | 150200 | 51982565750 | 21700 | 21700 | 21750 | 21650 | 24835 |
| 265 | 20230901 | 150100 | 51443644100 | 21700 | 21750 | 21800 | 21700 | 9621 |
| 266 | 20230901 | 150000 | 51234702000 | 21750 | 21750 | 21800 | 21700 | 13331 |
| 267 | 20230901 | 145900 | 50944750150 | 21750 | 21750 | 21800 | 21750 | 4040 |
| 268 | 20230901 | 145800 | 50856852700 | 21750 | 21800 | 21800 | 21750 | 1926 |
| 269 | 20230901 | 145700 | 50814945700 | 21800 | 21800 | 21800 | 21750 | 3500 |
| 270 | 20230901 | 145600 | 50738754350 | 21800 | 21800 | 21800 | 21800 | 3941 |
| 271 | 20230901 | 145500 | 50652840550 | 21800 | 21800 | 21850 | 21800 | 3027 |
| 272 | 20230901 | 145400 | 50586841950 | 21850 | 21850 | 21900 | 21800 | 12808 |
| 273 | 20230901 | 145300 | 50307008750 | 21900 | 21900 | 21900 | 21850 | 3103 |
| 274 | 20230901 | 145200 | 50239096400 | 21850 | 21900 | 21950 | 21850 | 2348 |
| 275 | 20230901 | 145100 | 50187684700 | 21900 | 21900 | 21950 | 21850 | 4223 |
| 276 | 20230901 | 145000 | 50095214550 | 21900 | 21900 | 21950 | 21850 | 4317 |
| 277 | 20230901 | 144900 | 50000672550 | 21950 | 21800 | 21950 | 21800 | 6701 |
| 278 | 20230901 | 144800 | 49854164800 | 21800 | 21800 | 21850 | 21800 | 2535 |
| 279 | 20230901 | 144700 | 49798890900 | 21800 | 21800 | 21800 | 21750 | 1693 |
| 280 | 20230901 | 144600 | 49762009700 | 21800 | 21750 | 21800 | 21750 | 2353 |
| 281 | 20230901 | 144500 | 49710761100 | 21800 | 21800 | 21800 | 21750 | 2440 |
| 282 | 20230901 | 144400 | 49657637800 | 21800 | 21800 | 21850 | 21750 | 8362 |
| 283 | 20230901 | 144300 | 49475385150 | 21800 | 21800 | 21850 | 21800 | 2968 |
| 284 | 20230901 | 144200 | 49410669500 | 21800 | 21850 | 21850 | 21800 | 2444 |
| 285 | 20230901 | 144100 | 49357375800 | 21800 | 21850 | 21850 | 21800 | 1118 |
| 286 | 20230901 | 144000 | 49332979300 | 21850 | 21900 | 21900 | 21800 | 4189 |
| 287 | 20230901 | 143900 | 49241485100 | 21850 | 21900 | 21900 | 21850 | 2688 |
| 288 | 20230901 | 143800 | 49182705250 | 21900 | 21850 | 21900 | 21800 | 1543 |
| 289 | 20230901 | 143700 | 49149005250 | 21800 | 21800 | 21850 | 21800 | 2474 |
| 290 | 20230901 | 143600 | 49095031550 | 21800 | 21800 | 21850 | 21750 | 3843 |
| 291 | 20230901 | 143500 | 49011227350 | 21800 | 21800 | 21800 | 21750 | 2227 |
| 292 | 20230901 | 143400 | 48962739950 | 21800 | 21850 | 21850 | 21750 | 1157 |
| 293 | 20230901 | 143300 | 48937543200 | 21850 | 21750 | 21850 | 21750 | 6034 |
| 294 | 20230901 | 143200 | 48806161250 | 21750 | 21800 | 21800 | 21750 | 3876 |
| 295 | 20230901 | 143100 | 48721843000 | 21750 | 21800 | 21800 | 21700 | 1140 |
| 296 | 20230901 | 143000 | 48697052250 | 21750 | 21750 | 21800 | 21750 | 4284 |
| 297 | 20230901 | 142900 | 48603875150 | 21800 | 21750 | 21800 | 21700 | 7260 |
| 298 | 20230901 | 142800 | 48445963950 | 21800 | 21800 | 21800 | 21750 | 4394 |
| 299 | 20230901 | 142700 | 48350391450 | 21800 | 21800 | 21850 | 21750 | 6083 |
| 300 | 20230901 | 142600 | 48217792750 | 21800 | 21800 | 21850 | 21800 | 1221 |
| 301 | 20230901 | 142500 | 48191168700 | 21800 | 21800 | 21850 | 21800 | 2914 |
| 302 | 20230901 | 142400 | 48127639150 | 21800 | 21850 | 21850 | 21800 | 1451 |
| 303 | 20230901 | 142300 | 48095967600 | 21800 | 21800 | 21850 | 21800 | 993 |
| 304 | 20230901 | 142200 | 48074307800 | 21800 | 21800 | 21850 | 21800 | 2096 |
| 305 | 20230901 | 142100 | 48028597700 | 21850 | 21900 | 21900 | 21800 | 3697 |
| 306 | 20230901 | 142000 | 47947818000 | 21900 | 21900 | 21900 | 21850 | 1297 |
| 307 | 20230901 | 141900 | 47919428900 | 21950 | 21900 | 21950 | 21850 | 4194 |
| 308 | 20230901 | 141800 | 47827574650 | 21900 | 21850 | 21900 | 21850 | 2019 |
| 309 | 20230901 | 141700 | 47783403650 | 21850 | 21900 | 21900 | 21850 | 2304 |
| 310 | 20230901 | 141600 | 47733040450 | 21850 | 21850 | 21900 | 21850 | 2919 |
| 311 | 20230901 | 141500 | 47669188500 | 21850 | 21850 | 21900 | 21850 | 1246 |
| 312 | 20230901 | 141400 | 47641927700 | 21850 | 21850 | 21900 | 21850 | 1206 |
| 313 | 20230901 | 141300 | 47615574250 | 21900 | 21850 | 21900 | 21850 | 577 |
| 314 | 20230901 | 141200 | 47602963000 | 21850 | 21850 | 21900 | 21850 | 1703 |
| 315 | 20230901 | 141100 | 47565747350 | 21850 | 21900 | 21900 | 21850 | 2103 |
| 316 | 20230901 | 141000 | 47519780400 | 21900 | 21900 | 21950 | 21850 | 613 |
| 317 | 20230901 | 140900 | 47506363900 | 21900 | 21950 | 21950 | 21900 | 3204 |
| 318 | 20230901 | 140800 | 47436153600 | 21950 | 21900 | 21950 | 21900 | 850 |
| 319 | 20230901 | 140700 | 47417530350 | 21900 | 21850 | 21950 | 21850 | 2718 |
| 320 | 20230901 | 140600 | 47358011650 | 21850 | 21850 | 21900 | 21850 | 2845 |
| 321 | 20230901 | 140500 | 47295808900 | 21850 | 21850 | 21900 | 21800 | 3108 |
| 322 | 20230901 | 140400 | 47227908250 | 21850 | 21850 | 21850 | 21800 | 1273 |
| 323 | 20230901 | 140300 | 47200102350 | 21850 | 21800 | 21850 | 21800 | 2198 |
| 324 | 20230901 | 140200 | 47152153050 | 21800 | 21800 | 21850 | 21800 | 1274 |
| 325 | 20230901 | 140100 | 47124377800 | 21800 | 21850 | 21850 | 21800 | 1683 |
| 326 | 20230901 | 140000 | 47087680950 | 21850 | 21850 | 21850 | 21800 | 1005 |
| 327 | 20230901 | 135900 | 47065742150 | 21800 | 21800 | 21800 | 21750 | 5338 |
| 328 | 20230901 | 135800 | 46949532600 | 21800 | 21800 | 21800 | 21750 | 1404 |
| 329 | 20230901 | 135700 | 46918965850 | 21800 | 21750 | 21800 | 21750 | 2746 |
| 330 | 20230901 | 135600 | 46859111350 | 21800 | 21800 | 21800 | 21750 | 2012 |
| 331 | 20230901 | 135500 | 46815255650 | 21800 | 21850 | 21850 | 21800 | 2105 |
| 332 | 20230901 | 135400 | 46769362800 | 21850 | 21850 | 21850 | 21800 | 1737 |
| 333 | 20230901 | 135300 | 46731474900 | 21850 | 21800 | 21850 | 21800 | 1088 |
| 334 | 20230901 | 135200 | 46707734300 | 21800 | 21850 | 21850 | 21800 | 591 |
| 335 | 20230901 | 135100 | 46694836150 | 21800 | 21700 | 21850 | 21700 | 11164 |
| 336 | 20230901 | 135000 | 46451812800 | 21700 | 21700 | 21750 | 21700 | 23781 |
| 337 | 20230901 | 134900 | 45935702650 | 21700 | 21750 | 21750 | 21700 | 2139 |
| 338 | 20230901 | 134800 | 45889228150 | 21700 | 21750 | 21800 | 21700 | 7707 |
| 339 | 20230901 | 134700 | 45721633950 | 21700 | 21750 | 21800 | 21700 | 7207 |
| 340 | 20230901 | 134600 | 45564952650 | 21750 | 21750 | 21800 | 21750 | 4889 |
| 341 | 20230901 | 134500 | 45458609900 | 21750 | 21750 | 21800 | 21750 | 1078 |
| 342 | 20230901 | 134400 | 45435151250 | 21750 | 21800 | 21800 | 21750 | 2760 |
| 343 | 20230901 | 134300 | 45375110850 | 21800 | 21800 | 21800 | 21750 | 1620 |
| 344 | 20230901 | 134200 | 45339847650 | 21800 | 21800 | 21850 | 21750 | 13367 |
| 345 | 20230901 | 134100 | 45048951600 | 21800 | 21800 | 21850 | 21750 | 5019 |
| 346 | 20230901 | 134000 | 44939565250 | 21800 | 21800 | 21850 | 21750 | 5758 |
| 347 | 20230901 | 133900 | 44814219150 | 21800 | 21800 | 21850 | 21800 | 10100 |
| 348 | 20230901 | 133800 | 44594037900 | 21850 | 21850 | 21850 | 21800 | 1036 |
| 349 | 20230901 | 133700 | 44571431950 | 21850 | 21850 | 21900 | 21800 | 3937 |
| 350 | 20230901 | 133600 | 44485390250 | 21850 | 21850 | 21850 | 21800 | 3179 |
| 351 | 20230901 | 133500 | 44415929850 | 21850 | 21850 | 21850 | 21800 | 2253 |
| 352 | 20230901 | 133400 | 44366721900 | 21800 | 21850 | 21850 | 21800 | 980 |
| 353 | 20230901 | 133300 | 44345335100 | 21850 | 21850 | 21900 | 21800 | 3919 |
| 354 | 20230901 | 133200 | 44259760950 | 21800 | 21850 | 21850 | 21800 | 3533 |
| 355 | 20230901 | 133100 | 44182659100 | 21850 | 21850 | 21850 | 21800 | 6510 |
| 356 | 20230901 | 133000 | 44040697050 | 21850 | 21850 | 21850 | 21800 | 7364 |
| 357 | 20230901 | 132900 | 43879997450 | 21850 | 21850 | 21850 | 21800 | 7137 |
| 358 | 20230901 | 132800 | 43724219550 | 21850 | 21900 | 21900 | 21800 | 1242 |
| 359 | 20230901 | 132700 | 43697106700 | 21900 | 21950 | 21950 | 21850 | 3715 |
| 360 | 20230901 | 132600 | 43615850400 | 21950 | 21950 | 21950 | 21900 | 1151 |
| 361 | 20230901 | 132500 | 43590640250 | 21900 | 21900 | 21900 | 21850 | 2474 |
| 362 | 20230901 | 132400 | 43536462100 | 21900 | 21850 | 21950 | 21850 | 5838 |
| 363 | 20230901 | 132300 | 43408523300 | 21850 | 21850 | 21900 | 21800 | 2367 |
| 364 | 20230901 | 132200 | 43356776300 | 21850 | 21850 | 21900 | 21850 | 3344 |
| 365 | 20230901 | 132100 | 43283700450 | 21850 | 21850 | 21900 | 21850 | 1630 |
| 366 | 20230901 | 132000 | 43248084650 | 21850 | 21850 | 21900 | 21850 | 1134 |
| 367 | 20230901 | 131900 | 43223300950 | 21900 | 21900 | 21900 | 21850 | 468 |
| 368 | 20230901 | 131800 | 43213062250 | 21900 | 21900 | 21900 | 21850 | 414 |
| 369 | 20230901 | 131700 | 43204007400 | 21900 | 21850 | 21900 | 21850 | 3100 |
| 370 | 20230901 | 131600 | 43136270900 | 21900 | 21850 | 21950 | 21850 | 1896 |
| 371 | 20230901 | 131500 | 43094752450 | 21900 | 21850 | 21900 | 21850 | 4930 |
| 372 | 20230901 | 131400 | 42986824200 | 21850 | 21850 | 21900 | 21850 | 2452 |
| 373 | 20230901 | 131300 | 42933246450 | 21850 | 21850 | 21900 | 21850 | 2433 |
| 374 | 20230901 | 131200 | 42880070400 | 21900 | 21850 | 21900 | 21850 | 253 |
| 375 | 20230901 | 131100 | 42874536050 | 21850 | 21900 | 21900 | 21850 | 257 |
| 376 | 20230901 | 131000 | 42868916400 | 21900 | 21900 | 21900 | 21850 | 3420 |
| 377 | 20230901 | 130900 | 42794163500 | 21850 | 21900 | 21900 | 21850 | 4820 |
| 378 | 20230901 | 130800 | 42688818750 | 21850 | 21900 | 21900 | 21850 | 1181 |
| 379 | 20230901 | 130700 | 42663003400 | 21850 | 21850 | 21900 | 21800 | 1807 |
| 380 | 20230901 | 130600 | 42623517750 | 21850 | 21850 | 21900 | 21850 | 3427 |
| 381 | 20230901 | 130500 | 42548636750 | 21850 | 21800 | 21850 | 21800 | 2745 |
| 382 | 20230901 | 130400 | 42488721150 | 21850 | 21850 | 21900 | 21800 | 7875 |
| 383 | 20230901 | 130300 | 42316864150 | 21850 | 21900 | 21900 | 21850 | 3854 |
| 384 | 20230901 | 130200 | 42232653100 | 21850 | 21950 | 21950 | 21850 | 4514 |
| 385 | 20230901 | 130100 | 42133925850 | 21900 | 21900 | 21950 | 21900 | 2109 |
| 386 | 20230901 | 130000 | 42087725200 | 21900 | 21900 | 21950 | 21900 | 4919 |
| 387 | 20230901 | 125900 | 41979962100 | 21900 | 21900 | 21950 | 21850 | 4347 |
| 388 | 20230901 | 125800 | 41884771850 | 21900 | 21950 | 21950 | 21850 | 9533 |
| 389 | 20230901 | 125700 | 41676090800 | 21950 | 21950 | 21950 | 21900 | 1688 |
| 390 | 20230901 | 125600 | 41639099750 | 21950 | 21950 | 22000 | 21900 | 7862 |
| 391 | 20230901 | 125500 | 41466569900 | 21950 | 21950 | 22000 | 21950 | 3216 |
| 392 | 20230901 | 125400 | 41395974250 | 21950 | 22000 | 22000 | 21950 | 3937 |
| 393 | 20230901 | 125300 | 41309511700 | 22000 | 22000 | 22000 | 21950 | 2899 |
| 394 | 20230901 | 125200 | 41245738700 | 22000 | 22000 | 22000 | 21950 | 1407 |
| 395 | 20230901 | 125100 | 41214853000 | 22000 | 22050 | 22050 | 22000 | 12172 |
| 396 | 20230901 | 125000 | 40947006450 | 22050 | 22000 | 22050 | 21950 | 2168 |
| 397 | 20230901 | 124900 | 40899299400 | 22000 | 22000 | 22000 | 22000 | 2036 |
| 398 | 20230901 | 124800 | 40854507400 | 22000 | 22000 | 22050 | 21950 | 9936 |
| 399 | 20230901 | 124700 | 40636241700 | 22000 | 22050 | 22050 | 22000 | 923 |
| 400 | 20230901 | 124600 | 40615929000 | 22050 | 22050 | 22050 | 22000 | 138 |
| 401 | 20230901 | 124500 | 40612889450 | 22050 | 22000 | 22050 | 22000 | 2215 |
| 402 | 20230901 | 124400 | 40564138400 | 22000 | 22050 | 22050 | 22000 | 686 |
| 403 | 20230901 | 124300 | 40549039150 | 22050 | 22000 | 22050 | 21950 | 1761 |
| 404 | 20230901 | 124200 | 40510294950 | 22050 | 22000 | 22050 | 21950 | 9703 |
| 405 | 20230901 | 124100 | 40297020350 | 22000 | 22050 | 22050 | 22000 | 12130 |
| 406 | 20230901 | 124000 | 40030041700 | 22050 | 22100 | 22100 | 22050 | 2689 |
| 407 | 20230901 | 123900 | 39970707800 | 22100 | 22100 | 22100 | 22100 | 922 |
| 408 | 20230901 | 123800 | 39950331600 | 22100 | 22100 | 22100 | 22050 | 2022 |
| 409 | 20230901 | 123700 | 39905735400 | 22100 | 22050 | 22100 | 22050 | 576 |
| 410 | 20230901 | 123600 | 39893028900 | 22050 | 22150 | 22150 | 22050 | 2349 |
| 411 | 20230901 | 123500 | 39841133250 | 22150 | 22100 | 22150 | 22100 | 946 |
| 412 | 20230901 | 123400 | 39820214850 | 22100 | 22150 | 22150 | 22100 | 329 |
| 413 | 20230901 | 123300 | 39812938200 | 22150 | 22100 | 22150 | 22100 | 422 |
| 414 | 20230901 | 123200 | 39803611550 | 22100 | 22150 | 22150 | 22100 | 305 |
| 415 | 20230901 | 123100 | 39796857250 | 22150 | 22150 | 22150 | 22100 | 1332 |
| 416 | 20230901 | 123000 | 39767357250 | 22100 | 22050 | 22150 | 22050 | 416 |
| 417 | 20230901 | 122900 | 39758165600 | 22100 | 22100 | 22100 | 22050 | 726 |
| 418 | 20230901 | 122800 | 39742126050 | 22050 | 22050 | 22150 | 22050 | 9255 |
| 419 | 20230901 | 122700 | 39537948700 | 22050 | 22050 | 22050 | 22000 | 638 |
| 420 | 20230901 | 122600 | 39523900350 | 22050 | 22000 | 22050 | 22000 | 570 |
| 421 | 20230901 | 122500 | 39511348700 | 22000 | 22000 | 22050 | 22000 | 1526 |
| 422 | 20230901 | 122400 | 39477729400 | 22050 | 22050 | 22050 | 22000 | 1010 |
| 423 | 20230901 | 122300 | 39455507500 | 22050 | 22050 | 22050 | 22000 | 793 |
| 424 | 20230901 | 122200 | 39438026300 | 22050 | 22050 | 22050 | 22000 | 2393 |
| 425 | 20230901 | 122100 | 39385356950 | 22000 | 22050 | 22100 | 22000 | 1578 |
| 426 | 20230901 | 122000 | 39350573450 | 22100 | 22100 | 22100 | 22100 | 279 |
| 427 | 20230901 | 121900 | 39344407550 | 22000 | 22150 | 22200 | 22000 | 13075 |
| 428 | 20230901 | 121800 | 39055859000 | 22200 | 22200 | 22200 | 22150 | 872 |
| 429 | 20230901 | 121700 | 39036537400 | 22150 | 22200 | 22200 | 22150 | 324 |
| 430 | 20230901 | 121600 | 39029355600 | 22200 | 22200 | 22250 | 22150 | 6546 |
| 431 | 20230901 | 121500 | 38884044650 | 22200 | 22200 | 22250 | 22150 | 1754 |
| 432 | 20230901 | 121400 | 38845095900 | 22250 | 22200 | 22250 | 22150 | 4160 |
| 433 | 20230901 | 121300 | 38752797700 | 22200 | 22150 | 22200 | 22150 | 1115 |
| 434 | 20230901 | 121200 | 38728080500 | 22200 | 22150 | 22200 | 22150 | 2324 |
| 435 | 20230901 | 121100 | 38676591750 | 22150 | 22100 | 22150 | 22050 | 2822 |
| 436 | 20230901 | 121000 | 38614208850 | 22100 | 22150 | 22150 | 22100 | 2930 |
| 437 | 20230901 | 120900 | 38549438700 | 22100 | 22150 | 22150 | 22100 | 548 |
| 438 | 20230901 | 120800 | 38537320350 | 22150 | 22150 | 22150 | 22100 | 546 |
| 439 | 20230901 | 120700 | 38525246500 | 22150 | 22150 | 22150 | 22100 | 195 |
| 440 | 20230901 | 120600 | 38520933650 | 22150 | 22100 | 22150 | 22100 | 2024 |
| 441 | 20230901 | 120500 | 38476116650 | 22150 | 22100 | 22150 | 22100 | 1986 |
| 442 | 20230901 | 120400 | 38432200450 | 22150 | 22150 | 22200 | 22100 | 3444 |
| 443 | 20230901 | 120300 | 38355924150 | 22150 | 22150 | 22150 | 22100 | 584 |
| 444 | 20230901 | 120200 | 38342991600 | 22150 | 22100 | 22150 | 22100 | 1783 |
| 445 | 20230901 | 120100 | 38303560550 | 22100 | 22050 | 22100 | 22050 | 2974 |
| 446 | 20230901 | 120000 | 38237866050 | 22050 | 22050 | 22100 | 22000 | 834 |
| 447 | 20230901 | 115900 | 38219483300 | 22000 | 22050 | 22050 | 22000 | 850 |
| 448 | 20230901 | 115800 | 38200759750 | 22000 | 22000 | 22050 | 22000 | 2250 |
| 449 | 20230901 | 115700 | 38151253750 | 22000 | 22000 | 22000 | 21950 | 2493 |
| 450 | 20230901 | 115600 | 38096451500 | 21950 | 22000 | 22000 | 21950 | 779 |
| 451 | 20230901 | 115500 | 38079350850 | 22000 | 22000 | 22000 | 21950 | 1854 |
| 452 | 20230901 | 115400 | 38038608900 | 22000 | 22050 | 22050 | 22000 | 1800 |
| 453 | 20230901 | 115300 | 37999008350 | 22000 | 22000 | 22050 | 22000 | 2373 |
| 454 | 20230901 | 115200 | 37946794800 | 22050 | 21950 | 22050 | 21950 | 7472 |
| 455 | 20230901 | 115100 | 37782680400 | 21950 | 21900 | 22000 | 21900 | 4040 |
| 456 | 20230901 | 115000 | 37693933900 | 21950 | 21950 | 21950 | 21900 | 962 |
| 457 | 20230901 | 114900 | 37672830500 | 21950 | 21950 | 21950 | 21900 | 1199 |
| 458 | 20230901 | 114800 | 37646564000 | 21900 | 21950 | 21950 | 21900 | 5260 |
| 459 | 20230901 | 114700 | 37531346850 | 21950 | 21950 | 21950 | 21900 | 1931 |
| 460 | 20230901 | 114600 | 37488996250 | 21950 | 21950 | 21950 | 21900 | 6187 |
| 461 | 20230901 | 114500 | 37353467400 | 21900 | 21900 | 21950 | 21900 | 5000 |
| 462 | 20230901 | 114400 | 37243949000 | 21950 | 21900 | 22000 | 21850 | 4357 |
| 463 | 20230901 | 114300 | 37148378350 | 21900 | 21950 | 21950 | 21900 | 4422 |
| 464 | 20230901 | 114200 | 37051506500 | 21900 | 21950 | 22000 | 21900 | 2412 |
| 465 | 20230901 | 114100 | 36998512800 | 22000 | 21950 | 22000 | 21900 | 3484 |
| 466 | 20230901 | 114000 | 36922104900 | 21950 | 21950 | 22000 | 21900 | 3513 |
| 467 | 20230901 | 113900 | 36845010600 | 22000 | 22050 | 22100 | 21950 | 7245 |
| 468 | 20230901 | 113800 | 36685571850 | 22100 | 22050 | 22100 | 22050 | 563 |
| 469 | 20230901 | 113700 | 36673157550 | 22050 | 22050 | 22100 | 22050 | 1978 |
| 470 | 20230901 | 113600 | 36629530050 | 22050 | 22050 | 22050 | 22000 | 2556 |
| 471 | 20230901 | 113500 | 36573212550 | 22050 | 22150 | 22150 | 22000 | 8804 |
| 472 | 20230901 | 113400 | 36378780900 | 22150 | 22100 | 22150 | 22100 | 3509 |
| 473 | 20230901 | 113300 | 36301190500 | 22100 | 22100 | 22100 | 22050 | 1581 |
| 474 | 20230901 | 113200 | 36266254700 | 22100 | 22150 | 22150 | 22050 | 1593 |
| 475 | 20230901 | 113100 | 36231049200 | 22100 | 22150 | 22200 | 22100 | 12637 |
| 476 | 20230901 | 113000 | 35950903750 | 22200 | 22050 | 22200 | 22000 | 12274 |
| 477 | 20230901 | 112900 | 35679578400 | 22000 | 22050 | 22100 | 22000 | 4385 |
| 478 | 20230901 | 112800 | 35582993300 | 22050 | 22100 | 22150 | 22050 | 9541 |
| 479 | 20230901 | 112700 | 35372425350 | 22100 | 22100 | 22150 | 22100 | 3796 |
| 480 | 20230901 | 112600 | 35288533200 | 22100 | 22000 | 22100 | 22000 | 2026 |
| 481 | 20230901 | 112500 | 35243829700 | 22000 | 22050 | 22100 | 22000 | 6706 |
| 482 | 20230901 | 112400 | 35095965200 | 22050 | 22100 | 22100 | 22000 | 10243 |
| 483 | 20230901 | 112300 | 34870472950 | 22100 | 22050 | 22100 | 22000 | 6764 |
| 484 | 20230901 | 112200 | 34721330550 | 22050 | 21950 | 22050 | 21950 | 7007 |
| 485 | 20230901 | 112100 | 34567202000 | 22000 | 22000 | 22000 | 21950 | 5868 |
| 486 | 20230901 | 112000 | 34438178800 | 22000 | 21950 | 22000 | 21900 | 2918 |
| 487 | 20230901 | 111900 | 34374128400 | 21950 | 21900 | 22000 | 21900 | 5592 |
| 488 | 20230901 | 111800 | 34251411350 | 21950 | 21950 | 21950 | 21900 | 2575 |
| 489 | 20230901 | 111700 | 34194925950 | 21900 | 21900 | 21950 | 21900 | 4560 |
| 490 | 20230901 | 111600 | 34095000150 | 21950 | 21850 | 21950 | 21750 | 11475 |
| 491 | 20230901 | 111500 | 33843986650 | 21800 | 21800 | 21850 | 21750 | 5375 |
| 492 | 20230901 | 111400 | 33726848450 | 21850 | 21800 | 21850 | 21700 | 30624 |
| 493 | 20230901 | 111300 | 33060436850 | 21800 | 21850 | 21850 | 21800 | 8367 |
| 494 | 20230901 | 111200 | 32877927600 | 21850 | 22000 | 22000 | 21800 | 17651 |
| 495 | 20230901 | 111100 | 32491598750 | 22000 | 22000 | 22000 | 21950 | 1936 |
| 496 | 20230901 | 111000 | 32449034200 | 22000 | 21900 | 22000 | 21900 | 4607 |
| 497 | 20230901 | 110900 | 32347890300 | 21950 | 21900 | 21950 | 21900 | 5587 |
| 498 | 20230901 | 110800 | 32225408050 | 21950 | 21900 | 21950 | 21850 | 8376 |
| 499 | 20230901 | 110700 | 32041972200 | 21900 | 21900 | 21950 | 21850 | 10011 |
| 500 | 20230901 | 110600 | 31822726050 | 21900 | 21900 | 21950 | 21850 | 11309 |
| 501 | 20230901 | 110500 | 31575092900 | 21900 | 21900 | 21950 | 21850 | 10337 |
| 502 | 20230901 | 110400 | 31348748600 | 21850 | 21900 | 21950 | 21850 | 7592 |
| 503 | 20230901 | 110300 | 31182492050 | 21900 | 21750 | 21950 | 21750 | 37417 |
| 504 | 20230901 | 110200 | 30365346000 | 21750 | 22000 | 22050 | 21700 | 114328 |
| 505 | 20230901 | 110100 | 27864288600 | 22050 | 22050 | 22050 | 22000 | 11923 |
| 506 | 20230901 | 110000 | 27601851950 | 22050 | 22050 | 22050 | 22000 | 9980 |
| 507 | 20230901 | 105900 | 27382008150 | 22050 | 22050 | 22050 | 22000 | 10257 |
| 508 | 20230901 | 105800 | 27156139900 | 22050 | 22000 | 22100 | 22000 | 14436 |
| 509 | 20230901 | 105700 | 26837981150 | 22000 | 22100 | 22100 | 22000 | 17893 |
| 510 | 20230901 | 105600 | 26443484700 | 22100 | 22200 | 22200 | 22050 | 45834 |
| 511 | 20230901 | 105500 | 25429961600 | 22200 | 22200 | 22250 | 22150 | 25849 |
| 512 | 20230901 | 105400 | 24856438400 | 22200 | 22250 | 22300 | 22200 | 22917 |
| 513 | 20230901 | 105300 | 24346817150 | 22300 | 22300 | 22350 | 22250 | 15258 |
| 514 | 20230901 | 105200 | 24006591650 | 22350 | 22350 | 22350 | 22300 | 2074 |
| 515 | 20230901 | 105100 | 23960323250 | 22350 | 22350 | 22400 | 22350 | 11998 |
| 516 | 20230901 | 105000 | 23692149650 | 22400 | 22300 | 22400 | 22300 | 5243 |
| 517 | 20230901 | 104900 | 23574960250 | 22300 | 22350 | 22400 | 22300 | 10339 |
| 518 | 20230901 | 104800 | 23344019900 | 22350 | 22350 | 22350 | 22300 | 2651 |
| 519 | 20230901 | 104700 | 23284778250 | 22350 | 22350 | 22400 | 22300 | 14097 |
| 520 | 20230901 | 104600 | 22969798850 | 22350 | 22250 | 22350 | 22250 | 5035 |
| 521 | 20230901 | 104500 | 22857553400 | 22300 | 22250 | 22300 | 22250 | 2332 |
| 522 | 20230901 | 104400 | 22805604250 | 22300 | 22250 | 22300 | 22200 | 10528 |
| 523 | 20230901 | 104300 | 22571376150 | 22250 | 22250 | 22300 | 22200 | 4911 |
| 524 | 20230901 | 104200 | 22462082550 | 22200 | 22250 | 22300 | 22200 | 8649 |
| 525 | 20230901 | 104100 | 22269603050 | 22300 | 22300 | 22300 | 22250 | 8359 |
| 526 | 20230901 | 104000 | 22083556750 | 22250 | 22350 | 22350 | 22250 | 10417 |
| 527 | 20230901 | 103900 | 21851366950 | 22300 | 22300 | 22400 | 22300 | 4568 |
| 528 | 20230901 | 103800 | 21749384750 | 22300 | 22300 | 22350 | 22200 | 25054 |
| 529 | 20230901 | 103700 | 21191822150 | 22250 | 22500 | 22500 | 22250 | 62548 |
| 530 | 20230901 | 103600 | 19795122800 | 22500 | 22400 | 22500 | 22400 | 3089 |
| 531 | 20230901 | 103500 | 19725786050 | 22450 | 22450 | 22500 | 22400 | 20218 |
| 532 | 20230901 | 103400 | 19272156550 | 22500 | 22500 | 22550 | 22450 | 6276 |
| 533 | 20230901 | 103300 | 19130933800 | 22500 | 22550 | 22550 | 22500 | 5425 |
| 534 | 20230901 | 103200 | 19008863600 | 22550 | 22550 | 22550 | 22500 | 2381 |
| 535 | 20230901 | 103100 | 18955274050 | 22550 | 22500 | 22550 | 22500 | 1037 |
| 536 | 20230901 | 103000 | 18931927900 | 22500 | 22550 | 22600 | 22500 | 6004 |
| 537 | 20230901 | 102900 | 18796813050 | 22550 | 22550 | 22600 | 22550 | 1534 |
| 538 | 20230901 | 102800 | 18762216100 | 22550 | 22500 | 22600 | 22500 | 3130 |
| 539 | 20230901 | 102700 | 18691725850 | 22500 | 22550 | 22550 | 22500 | 12828 |
| 540 | 20230901 | 102600 | 18403082100 | 22550 | 22550 | 22600 | 22500 | 6762 |
| 541 | 20230901 | 102500 | 18250589450 | 22550 | 22600 | 22600 | 22550 | 1061 |
| 542 | 20230901 | 102400 | 18226620400 | 22600 | 22650 | 22650 | 22600 | 1940 |
| 543 | 20230901 | 102300 | 18182774500 | 22650 | 22550 | 22650 | 22550 | 3614 |
| 544 | 20230901 | 102200 | 18101126350 | 22500 | 22550 | 22600 | 22500 | 5198 |
| 545 | 20230901 | 102100 | 17983968700 | 22550 | 22550 | 22600 | 22500 | 17227 |
| 546 | 20230901 | 102000 | 17595731450 | 22550 | 22650 | 22650 | 22500 | 26624 |
| 547 | 20230901 | 101900 | 16995881700 | 22650 | 22600 | 22650 | 22600 | 966 |
| 548 | 20230901 | 101800 | 16974017200 | 22600 | 22600 | 22650 | 22600 | 980 |
| 549 | 20230901 | 101700 | 16951856000 | 22600 | 22600 | 22650 | 22600 | 1481 |
| 550 | 20230901 | 101600 | 16918378650 | 22600 | 22600 | 22650 | 22600 | 1310 |
| 551 | 20230901 | 101500 | 16888738850 | 22600 | 22600 | 22650 | 22600 | 655 |
| 552 | 20230901 | 101400 | 16873935350 | 22600 | 22650 | 22700 | 22600 | 4783 |
| 553 | 20230901 | 101300 | 16765709050 | 22700 | 22600 | 22700 | 22600 | 3427 |
| 554 | 20230901 | 101200 | 16688062800 | 22600 | 22650 | 22700 | 22600 | 2234 |
| 555 | 20230901 | 101100 | 16637498750 | 22650 | 22650 | 22650 | 22600 | 3831 |
| 556 | 20230901 | 101000 | 16550740400 | 22650 | 22600 | 22650 | 22600 | 4499 |
| 557 | 20230901 | 100900 | 16448969800 | 22600 | 22600 | 22650 | 22550 | 5185 |
| 558 | 20230901 | 100800 | 16331808650 | 22550 | 22550 | 22600 | 22550 | 1554 |
| 559 | 20230901 | 100700 | 16296736250 | 22550 | 22550 | 22600 | 22550 | 2715 |
| 560 | 20230901 | 100600 | 16235461350 | 22550 | 22550 | 22650 | 22550 | 4262 |
| 561 | 20230901 | 100500 | 16139191500 | 22600 | 22550 | 22600 | 22550 | 7806 |
| 562 | 20230901 | 100400 | 15963121200 | 22600 | 22650 | 22650 | 22550 | 5648 |
| 563 | 20230901 | 100300 | 15835551100 | 22600 | 22600 | 22650 | 22600 | 3191 |
| 564 | 20230901 | 100200 | 15763426950 | 22650 | 22650 | 22700 | 22600 | 9065 |
| 565 | 20230901 | 100100 | 15558244150 | 22700 | 22650 | 22700 | 22650 | 1439 |
| 566 | 20230901 | 100000 | 15525627900 | 22700 | 22650 | 22750 | 22650 | 1902 |
| 567 | 20230901 | 095900 | 15482463600 | 22650 | 22700 | 22750 | 22650 | 5463 |
| 568 | 20230901 | 095800 | 15358379250 | 22700 | 22700 | 22750 | 22700 | 2007 |
| 569 | 20230901 | 095700 | 15312800100 | 22750 | 22700 | 22750 | 22700 | 2661 |
| 570 | 20230901 | 095600 | 15252360600 | 22750 | 22800 | 22800 | 22700 | 8100 |
| 571 | 20230901 | 095500 | 15068089950 | 22750 | 22750 | 22800 | 22750 | 2653 |
| 572 | 20230901 | 095400 | 15007683150 | 22750 | 22750 | 22750 | 22700 | 4799 |
| 573 | 20230901 | 095300 | 14898546200 | 22750 | 22700 | 22750 | 22650 | 9679 |
| 574 | 20230901 | 095200 | 14678843700 | 22700 | 22750 | 22750 | 22650 | 2714 |
| 575 | 20230901 | 095100 | 14617220500 | 22700 | 22700 | 22750 | 22650 | 4665 |
| 576 | 20230901 | 095000 | 14511304400 | 22700 | 22650 | 22700 | 22600 | 1098 |
| 577 | 20230901 | 094900 | 14486440300 | 22650 | 22600 | 22700 | 22550 | 14479 |
| 578 | 20230901 | 094800 | 14158544350 | 22600 | 22600 | 22600 | 22550 | 4686 |
| 579 | 20230901 | 094700 | 14052815700 | 22650 | 22500 | 22750 | 22500 | 27647 |
| 580 | 20230901 | 094600 | 13428957500 | 22500 | 22600 | 22650 | 22450 | 53352 |
| 581 | 20230901 | 094500 | 12225675350 | 22650 | 22650 | 22700 | 22600 | 5299 |
| 582 | 20230901 | 094400 | 12105677200 | 22650 | 22650 | 22700 | 22600 | 2949 |
| 583 | 20230901 | 094300 | 12038915450 | 22650 | 22700 | 22700 | 22650 | 1569 |
| 584 | 20230901 | 094200 | 12003321900 | 22700 | 22700 | 22700 | 22650 | 5212 |
| 585 | 20230901 | 094100 | 11885210400 | 22700 | 22650 | 22700 | 22650 | 1740 |
| 586 | 20230901 | 094000 | 11845784500 | 22650 | 22600 | 22650 | 22600 | 5328 |
| 587 | 20230901 | 093900 | 11725143650 | 22650 | 22650 | 22650 | 22600 | 8581 |
| 588 | 20230901 | 093800 | 11531205100 | 22600 | 22650 | 22650 | 22600 | 4802 |
| 589 | 20230901 | 093700 | 11422575550 | 22700 | 22650 | 22700 | 22650 | 11840 |
| 590 | 20230901 | 093600 | 11154216300 | 22650 | 22650 | 22650 | 22600 | 2887 |
| 591 | 20230901 | 093500 | 11088905650 | 22650 | 22600 | 22700 | 22550 | 6698 |
| 592 | 20230901 | 093400 | 10937384000 | 22600 | 22550 | 22650 | 22550 | 12945 |
| 593 | 20230901 | 093300 | 10645118000 | 22600 | 22600 | 22650 | 22550 | 17263 |
| 594 | 20230901 | 093200 | 10255008400 | 22600 | 22750 | 22750 | 22600 | 45925 |
| 595 | 20230901 | 093100 | 9213716350 | 22750 | 22700 | 22800 | 22700 | 4821 |
| 596 | 20230901 | 093000 | 9104057850 | 22700 | 22750 | 22800 | 22700 | 11539 |
| 597 | 20230901 | 092900 | 8841756100 | 22750 | 22850 | 22850 | 22750 | 13568 |
| 598 | 20230901 | 092800 | 8532523700 | 22850 | 22900 | 22900 | 22800 | 10509 |
| 599 | 20230901 | 092700 | 8292463650 | 22850 | 22950 | 22950 | 22850 | 8250 |
| 600 | 20230901 | 092600 | 8103561750 | 22900 | 22950 | 23000 | 22900 | 5142 |
| 601 | 20230901 | 092500 | 7985531000 | 23000 | 23050 | 23050 | 22950 | 6149 |
| 602 | 20230901 | 092400 | 7844221500 | 23050 | 23000 | 23050 | 23000 | 987 |
| 603 | 20230901 | 092300 | 7821500650 | 23000 | 23050 | 23050 | 23000 | 2342 |
| 604 | 20230901 | 092200 | 7767594600 | 23050 | 23050 | 23050 | 23000 | 8071 |
| 605 | 20230901 | 092100 | 7581746550 | 23050 | 23000 | 23050 | 22950 | 4948 |
| 606 | 20230901 | 092000 | 7468010600 | 23000 | 22900 | 23100 | 22900 | 9221 |
| 607 | 20230901 | 091900 | 7255769750 | 22900 | 22900 | 22900 | 22850 | 7853 |
| 608 | 20230901 | 091800 | 7076149200 | 22850 | 22900 | 22900 | 22850 | 2772 |
| 609 | 20230901 | 091700 | 7012687500 | 22900 | 22950 | 22950 | 22900 | 4780 |
| 610 | 20230901 | 091600 | 6903216500 | 22900 | 22850 | 22950 | 22850 | 13024 |
| 611 | 20230901 | 091500 | 6605274150 | 22850 | 22950 | 22950 | 22850 | 11100 |
| 612 | 20230901 | 091400 | 6351073950 | 22950 | 22950 | 22950 | 22900 | 5643 |
| 613 | 20230901 | 091300 | 6221793800 | 22950 | 23100 | 23100 | 22950 | 28380 |
| 614 | 20230901 | 091200 | 5568785300 | 23050 | 23100 | 23150 | 23050 | 9266 |
| 615 | 20230901 | 091100 | 5354761550 | 23050 | 23000 | 23100 | 23000 | 12210 |
| 616 | 20230901 | 091000 | 5073164000 | 23050 | 22950 | 23050 | 22900 | 8373 |
| 617 | 20230901 | 090900 | 4880873950 | 22950 | 22950 | 23000 | 22900 | 8214 |
| 618 | 20230901 | 090800 | 4692339000 | 22950 | 22900 | 22950 | 22800 | 6423 |
| 619 | 20230901 | 090700 | 4545377350 | 22800 | 22950 | 23000 | 22800 | 11912 |
| 620 | 20230901 | 090600 | 4272570650 | 22900 | 22950 | 23050 | 22900 | 10090 |
| 621 | 20230901 | 090500 | 4040650000 | 22950 | 22750 | 22950 | 22700 | 14167 |
| 622 | 20230901 | 090400 | 3718099550 | 22750 | 22750 | 22850 | 22700 | 20536 |
| 623 | 20230901 | 090300 | 3251332800 | 22750 | 23000 | 23050 | 22750 | 29624 |
| 624 | 20230901 | 090200 | 2574677700 | 23050 | 23000 | 23200 | 23000 | 14766 |
| 625 | 20230901 | 090100 | 2234358700 | 23050 | 23000 | 23050 | 22850 | 20919 |
| 626 | 20230901 | 090000 | 1755023200 | 23000 | 23250 | 23250 | 23000 | 67302 |