34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 3 | 20230901 | 192000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20230901 | 191900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20230901 | 191800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20230901 | 191700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20230901 | 191600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20230901 | 191500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20230901 | 191400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20230901 | 191300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20230901 | 191200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20230901 | 191100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20230901 | 191000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20230901 | 190900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20230901 | 190800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20230901 | 190700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20230901 | 190600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20230901 | 190500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20230901 | 190400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20230901 | 190300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20230901 | 190200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20230901 | 190100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20230901 | 190000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20230901 | 185900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20230901 | 185800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20230901 | 185700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20230901 | 185600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20230901 | 185500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20230901 | 185400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20230901 | 185300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20230901 | 185200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20230901 | 185100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 33 | 20230901 | 185000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20230901 | 184900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20230901 | 184800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20230901 | 184700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20230901 | 184600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20230901 | 184500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20230901 | 184400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20230901 | 184300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20230901 | 184200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20230901 | 184100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20230901 | 184000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20230901 | 183900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20230901 | 183800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20230901 | 183700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20230901 | 183600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20230901 | 183500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20230901 | 183400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20230901 | 183300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20230901 | 183200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20230901 | 183100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20230901 | 183000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20230901 | 182900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20230901 | 182800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20230901 | 182700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20230901 | 182600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20230901 | 182500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20230901 | 182400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20230901 | 182300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20230901 | 182200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20230901 | 182100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 63 | 20230901 | 182000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20230901 | 181900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20230901 | 181800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20230901 | 181700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20230901 | 181600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20230901 | 181500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20230901 | 181400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20230901 | 181300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20230901 | 181200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20230901 | 181100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20230901 | 181000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20230901 | 180900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20230901 | 180800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20230901 | 180700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20230901 | 180600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20230901 | 180500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20230901 | 180400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20230901 | 180300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20230901 | 180200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20230901 | 180100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20230901 | 180000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20230901 | 175900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20230901 | 175800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20230901 | 175700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20230901 | 175600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20230901 | 175500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20230901 | 175400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20230901 | 175300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20230901 | 175200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20230901 | 175100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 93 | 20230901 | 175000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20230901 | 174900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20230901 | 174800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20230901 | 174700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20230901 | 174600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20230901 | 174500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20230901 | 174400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20230901 | 174300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20230901 | 174200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20230901 | 174100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20230901 | 174000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20230901 | 173900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20230901 | 173800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20230901 | 173700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20230901 | 173600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20230901 | 173500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20230901 | 173400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20230901 | 173300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20230901 | 173200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20230901 | 173100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20230901 | 173000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20230901 | 172900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20230901 | 172800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20230901 | 172700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20230901 | 172600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20230901 | 172500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20230901 | 172400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20230901 | 172300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20230901 | 172200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20230901 | 172100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 123 | 20230901 | 172000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20230901 | 171900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20230901 | 171800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20230901 | 171700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20230901 | 171600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20230901 | 171500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20230901 | 171400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20230901 | 171300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20230901 | 171200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20230901 | 171100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20230901 | 171000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20230901 | 170900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20230901 | 170800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20230901 | 170700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20230901 | 170600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20230901 | 170500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20230901 | 170400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20230901 | 170300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20230901 | 170200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20230901 | 170100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20230901 | 170000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20230901 | 165900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20230901 | 165800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20230901 | 165700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20230901 | 165600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20230901 | 165500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20230901 | 165400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20230901 | 165300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20230901 | 165200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20230901 | 165100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 153 | 20230901 | 165000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20230901 | 164900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20230901 | 164800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20230901 | 164700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20230901 | 164600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20230901 | 164500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20230901 | 164400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20230901 | 164300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20230901 | 164200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20230901 | 164100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20230901 | 164000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20230901 | 163900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20230901 | 163800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20230901 | 163700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20230901 | 163600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20230901 | 163500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20230901 | 163400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20230901 | 163300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20230901 | 163200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20230901 | 163100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20230901 | 163000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20230901 | 162900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20230901 | 162800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20230901 | 162700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20230901 | 162600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20230901 | 162500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20230901 | 162400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20230901 | 162300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20230901 | 162200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20230901 | 162100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 183 | 20230901 | 162000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20230901 | 161900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20230901 | 161800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20230901 | 161700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20230901 | 161600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20230901 | 161500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20230901 | 161400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20230901 | 161300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20230901 | 161200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20230901 | 161100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20230901 | 161000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20230901 | 160900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20230901 | 160800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20230901 | 160700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20230901 | 160600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20230901 | 160500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20230901 | 160400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20230901 | 160300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20230901 | 160200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20230901 | 160100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20230901 | 160000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20230901 | 155900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20230901 | 155800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20230901 | 155700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20230901 | 155600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20230901 | 155500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20230901 | 155400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20230901 | 155300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20230901 | 155200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20230901 | 155100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 213 | 20230901 | 155000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20230901 | 154900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20230901 | 154800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20230901 | 154700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20230901 | 154600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20230901 | 154500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20230901 | 154400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20230901 | 154300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20230901 | 154200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20230901 | 154100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20230901 | 154000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20230901 | 153900 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20230901 | 153800 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20230901 | 153700 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20230901 | 153600 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20230901 | 153500 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20230901 | 153400 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20230901 | 153300 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20230901 | 153200 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20230901 | 153100 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20230901 | 153000 | 38419547550 | 22500 | 22500 | 22500 | 22500 | 12581 |
| 234 | 20230901 | 152900 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20230901 | 152800 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20230901 | 152700 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20230901 | 152600 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20230901 | 152500 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20230901 | 152400 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20230901 | 152300 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20230901 | 152200 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20230901 | 152100 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 243 | 20230901 | 152000 | 38136475050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20230901 | 151900 | 38136475050 | 22500 | 22600 | 22650 | 22500 | 2626 |
| 245 | 20230901 | 151800 | 38077133400 | 22600 | 22550 | 22600 | 22500 | 1798 |
| 246 | 20230901 | 151700 | 38036605800 | 22550 | 22600 | 22600 | 22500 | 6620 |
| 247 | 20230901 | 151600 | 37887471800 | 22600 | 22650 | 22650 | 22600 | 2994 |
| 248 | 20230901 | 151500 | 37819759900 | 22650 | 22600 | 22650 | 22550 | 1220 |
| 249 | 20230901 | 151400 | 37792178300 | 22650 | 22550 | 22750 | 22550 | 13557 |
| 250 | 20230901 | 151300 | 37484588450 | 22600 | 22550 | 22600 | 22550 | 3581 |
| 251 | 20230901 | 151200 | 37403732100 | 22550 | 22550 | 22550 | 22500 | 2547 |
| 252 | 20230901 | 151100 | 37346330100 | 22550 | 22550 | 22550 | 22500 | 529 |
| 253 | 20230901 | 151000 | 37334413450 | 22550 | 22500 | 22600 | 22500 | 5475 |
| 254 | 20230901 | 150900 | 37211027150 | 22500 | 22500 | 22550 | 22450 | 5600 |
| 255 | 20230901 | 150800 | 37085183250 | 22500 | 22500 | 22550 | 22400 | 2403 |
| 256 | 20230901 | 150700 | 37031149300 | 22450 | 22350 | 22550 | 22300 | 14254 |
| 257 | 20230901 | 150600 | 36712389600 | 22450 | 22550 | 22600 | 22350 | 6368 |
| 258 | 20230901 | 150500 | 36569189650 | 22600 | 22600 | 22650 | 22450 | 23634 |
| 259 | 20230901 | 150400 | 36036850050 | 22600 | 22700 | 22700 | 22600 | 2498 |
| 260 | 20230901 | 150300 | 35980323650 | 22600 | 22750 | 22750 | 22600 | 7107 |
| 261 | 20230901 | 150200 | 35819312350 | 22700 | 22800 | 22800 | 22700 | 1527 |
| 262 | 20230901 | 150100 | 35784603300 | 22750 | 22750 | 22800 | 22750 | 589 |
| 263 | 20230901 | 150000 | 35771194800 | 22750 | 22750 | 22850 | 22750 | 782 |
| 264 | 20230901 | 145900 | 35753398500 | 22750 | 22800 | 22850 | 22700 | 12157 |
| 265 | 20230901 | 145800 | 35476846800 | 22750 | 22800 | 22850 | 22750 | 1647 |
| 266 | 20230901 | 145700 | 35439321650 | 22850 | 22850 | 22900 | 22800 | 2482 |
| 267 | 20230901 | 145600 | 35382702700 | 22900 | 22850 | 22900 | 22800 | 3681 |
| 268 | 20230901 | 145500 | 35298598250 | 22850 | 22900 | 22950 | 22850 | 3411 |
| 269 | 20230901 | 145400 | 35220615600 | 22900 | 22950 | 22950 | 22900 | 1856 |
| 270 | 20230901 | 145300 | 35178108300 | 22950 | 22950 | 22950 | 22900 | 463 |
| 271 | 20230901 | 145200 | 35167493800 | 22950 | 22950 | 22950 | 22900 | 2394 |
| 272 | 20230901 | 145100 | 35112630050 | 22950 | 22900 | 22950 | 22900 | 1583 |
| 273 | 20230901 | 145000 | 35076366650 | 22900 | 22900 | 22950 | 22900 | 954 |
| 274 | 20230901 | 144900 | 35054486100 | 22900 | 22950 | 22950 | 22900 | 1930 |
| 275 | 20230901 | 144800 | 35010223500 | 22900 | 22900 | 22950 | 22900 | 1166 |
| 276 | 20230901 | 144700 | 34983504150 | 22900 | 22800 | 22950 | 22800 | 1421 |
| 277 | 20230901 | 144600 | 34951005550 | 22800 | 23000 | 23000 | 22800 | 7495 |
| 278 | 20230901 | 144500 | 34779549050 | 23000 | 22950 | 23000 | 22950 | 1533 |
| 279 | 20230901 | 144400 | 34744346950 | 22950 | 22950 | 22950 | 22900 | 1317 |
| 280 | 20230901 | 144300 | 34714147300 | 22950 | 23000 | 23000 | 22950 | 1397 |
| 281 | 20230901 | 144200 | 34682070800 | 23000 | 22950 | 23000 | 22950 | 1644 |
| 282 | 20230901 | 144100 | 34644265350 | 22950 | 23000 | 23050 | 22950 | 2892 |
| 283 | 20230901 | 144000 | 34577781800 | 23000 | 22950 | 23000 | 22900 | 1603 |
| 284 | 20230901 | 143900 | 34540977350 | 22950 | 23000 | 23000 | 22900 | 10691 |
| 285 | 20230901 | 143800 | 34295399500 | 23000 | 23100 | 23100 | 23000 | 989 |
| 286 | 20230901 | 143700 | 34272618150 | 23050 | 23050 | 23100 | 23000 | 1964 |
| 287 | 20230901 | 143600 | 34227329350 | 23050 | 23100 | 23100 | 23050 | 2007 |
| 288 | 20230901 | 143500 | 34181067700 | 23100 | 23050 | 23100 | 23000 | 2013 |
| 289 | 20230901 | 143400 | 34134630800 | 23050 | 23100 | 23100 | 23050 | 2820 |
| 290 | 20230901 | 143300 | 34069493000 | 23100 | 23100 | 23150 | 23000 | 2281 |
| 291 | 20230901 | 143200 | 34016865400 | 23050 | 23150 | 23150 | 23050 | 2987 |
| 292 | 20230901 | 143100 | 33947946350 | 23100 | 23050 | 23150 | 23000 | 7440 |
| 293 | 20230901 | 143000 | 33776251400 | 23000 | 23050 | 23050 | 23000 | 2349 |
| 294 | 20230901 | 142900 | 33722135500 | 23050 | 23100 | 23100 | 23050 | 1970 |
| 295 | 20230901 | 142800 | 33676699500 | 23050 | 23100 | 23100 | 23050 | 3569 |
| 296 | 20230901 | 142700 | 33594276750 | 23050 | 23100 | 23100 | 23000 | 4268 |
| 297 | 20230901 | 142600 | 33495864500 | 23100 | 23050 | 23100 | 23000 | 4159 |
| 298 | 20230901 | 142500 | 33399935050 | 23050 | 22950 | 23050 | 22900 | 4643 |
| 299 | 20230901 | 142400 | 33293200550 | 22950 | 22950 | 23000 | 22900 | 1406 |
| 300 | 20230901 | 142300 | 33260930000 | 22950 | 22900 | 23000 | 22900 | 5011 |
| 301 | 20230901 | 142200 | 33145958350 | 22900 | 22850 | 22950 | 22800 | 5832 |
| 302 | 20230901 | 142100 | 33012433350 | 22850 | 22850 | 22850 | 22800 | 1435 |
| 303 | 20230901 | 142000 | 32979650750 | 22800 | 22800 | 22850 | 22750 | 2347 |
| 304 | 20230901 | 141900 | 32926121350 | 22800 | 22800 | 22800 | 22750 | 1121 |
| 305 | 20230901 | 141800 | 32900609900 | 22800 | 22700 | 22800 | 22700 | 1527 |
| 306 | 20230901 | 141700 | 32865871600 | 22700 | 22700 | 22750 | 22650 | 5994 |
| 307 | 20230901 | 141600 | 32729950500 | 22700 | 22750 | 22750 | 22650 | 3413 |
| 308 | 20230901 | 141500 | 32652470600 | 22750 | 22750 | 22800 | 22700 | 1253 |
| 309 | 20230901 | 141400 | 32623983100 | 22800 | 22700 | 22800 | 22700 | 2873 |
| 310 | 20230901 | 141300 | 32558579400 | 22800 | 22750 | 22800 | 22650 | 4808 |
| 311 | 20230901 | 141200 | 32449350500 | 22750 | 22750 | 22800 | 22700 | 2456 |
| 312 | 20230901 | 141100 | 32393457750 | 22750 | 22850 | 22850 | 22700 | 10991 |
| 313 | 20230901 | 141000 | 32143347250 | 22850 | 22850 | 22850 | 22800 | 460 |
| 314 | 20230901 | 140900 | 32132842550 | 22850 | 22850 | 22850 | 22800 | 1326 |
| 315 | 20230901 | 140800 | 32102596650 | 22850 | 22850 | 22900 | 22800 | 2004 |
| 316 | 20230901 | 140700 | 32056796400 | 22900 | 22900 | 22950 | 22850 | 1472 |
| 317 | 20230901 | 140600 | 32023111100 | 22900 | 23000 | 23000 | 22900 | 1893 |
| 318 | 20230901 | 140500 | 31979725550 | 22950 | 22950 | 23000 | 22950 | 1361 |
| 319 | 20230901 | 140400 | 31948486450 | 23000 | 23000 | 23000 | 22950 | 494 |
| 320 | 20230901 | 140300 | 31937132200 | 23000 | 23000 | 23000 | 22950 | 742 |
| 321 | 20230901 | 140200 | 31920076450 | 22950 | 22950 | 23000 | 22900 | 1077 |
| 322 | 20230901 | 140100 | 31895356200 | 22950 | 22900 | 22950 | 22900 | 576 |
| 323 | 20230901 | 140000 | 31882148700 | 22900 | 22900 | 22950 | 22850 | 914 |
| 324 | 20230901 | 135900 | 31861204850 | 22950 | 22900 | 22950 | 22850 | 5465 |
| 325 | 20230901 | 135800 | 31736139100 | 22850 | 22900 | 22950 | 22850 | 995 |
| 326 | 20230901 | 135700 | 31713374700 | 22900 | 22900 | 22900 | 22900 | 382 |
| 327 | 20230901 | 135600 | 31704626900 | 22900 | 22900 | 22950 | 22900 | 2570 |
| 328 | 20230901 | 135500 | 31645762400 | 22900 | 22950 | 22950 | 22900 | 626 |
| 329 | 20230901 | 135400 | 31631410450 | 22950 | 22900 | 22950 | 22850 | 1213 |
| 330 | 20230901 | 135300 | 31603623600 | 22900 | 22900 | 22900 | 22850 | 1405 |
| 331 | 20230901 | 135200 | 31571496200 | 22900 | 22900 | 22900 | 22850 | 1174 |
| 332 | 20230901 | 135100 | 31544626400 | 22850 | 22900 | 22900 | 22850 | 1936 |
| 333 | 20230901 | 135000 | 31500375100 | 22900 | 22900 | 22950 | 22850 | 260 |
| 334 | 20230901 | 134900 | 31494426700 | 22950 | 22850 | 22950 | 22850 | 4010 |
| 335 | 20230901 | 134800 | 31402611000 | 22850 | 22900 | 22950 | 22850 | 2945 |
| 336 | 20230901 | 134700 | 31335281650 | 22900 | 22950 | 22950 | 22850 | 3537 |
| 337 | 20230901 | 134600 | 31254421350 | 22950 | 22900 | 23000 | 22900 | 3732 |
| 338 | 20230901 | 134500 | 31168859200 | 22900 | 22950 | 23000 | 22900 | 1128 |
| 339 | 20230901 | 134400 | 31142985250 | 23000 | 23000 | 23000 | 22950 | 514 |
| 340 | 20230901 | 134300 | 31131172600 | 23000 | 22950 | 23000 | 22900 | 1950 |
| 341 | 20230901 | 134200 | 31086426550 | 22950 | 23000 | 23000 | 22950 | 613 |
| 342 | 20230901 | 134100 | 31072340950 | 23000 | 23050 | 23050 | 23000 | 1162 |
| 343 | 20230901 | 134000 | 31045604300 | 23050 | 23000 | 23050 | 23000 | 1142 |
| 344 | 20230901 | 133900 | 31019307500 | 23050 | 23000 | 23050 | 22950 | 2740 |
| 345 | 20230901 | 133800 | 30956301100 | 23000 | 22900 | 23000 | 22900 | 3450 |
| 346 | 20230901 | 133700 | 30877128850 | 22900 | 22900 | 22950 | 22900 | 1011 |
| 347 | 20230901 | 133600 | 30853949700 | 22850 | 22850 | 22950 | 22850 | 2048 |
| 348 | 20230901 | 133500 | 30807067650 | 22850 | 22900 | 22900 | 22800 | 3322 |
| 349 | 20230901 | 133400 | 30731128150 | 22900 | 22900 | 22950 | 22900 | 2721 |
| 350 | 20230901 | 133300 | 30668803900 | 22950 | 22900 | 23000 | 22900 | 3262 |
| 351 | 20230901 | 133200 | 30593936650 | 22950 | 22950 | 22950 | 22900 | 2331 |
| 352 | 20230901 | 133100 | 30540457700 | 23000 | 23050 | 23100 | 22950 | 2803 |
| 353 | 20230901 | 133000 | 30476013650 | 23050 | 23100 | 23100 | 23000 | 3612 |
| 354 | 20230901 | 132900 | 30392767900 | 23100 | 23150 | 23150 | 23050 | 3646 |
| 355 | 20230901 | 132800 | 30308439300 | 23200 | 23200 | 23200 | 23150 | 3296 |
| 356 | 20230901 | 132700 | 30232088700 | 23200 | 23250 | 23250 | 23200 | 1393 |
| 357 | 20230901 | 132600 | 30199752200 | 23250 | 23200 | 23250 | 23150 | 2840 |
| 358 | 20230901 | 132500 | 30133882550 | 23150 | 23150 | 23200 | 23150 | 1256 |
| 359 | 20230901 | 132400 | 30104771050 | 23150 | 23200 | 23200 | 23150 | 1174 |
| 360 | 20230901 | 132300 | 30077565400 | 23150 | 23200 | 23200 | 23100 | 4785 |
| 361 | 20230901 | 132200 | 29966787400 | 23150 | 23150 | 23200 | 23100 | 3504 |
| 362 | 20230901 | 132100 | 29885701500 | 23100 | 23150 | 23150 | 23100 | 1266 |
| 363 | 20230901 | 132000 | 29856422050 | 23200 | 23050 | 23200 | 23000 | 11369 |
| 364 | 20230901 | 131900 | 29593476700 | 23050 | 23000 | 23050 | 22950 | 4775 |
| 365 | 20230901 | 131800 | 29483639700 | 23000 | 22950 | 23000 | 22950 | 1135 |
| 366 | 20230901 | 131700 | 29457542900 | 23000 | 23000 | 23000 | 22950 | 1704 |
| 367 | 20230901 | 131600 | 29418413550 | 22950 | 23050 | 23050 | 22950 | 2158 |
| 368 | 20230901 | 131500 | 29368772950 | 23050 | 23050 | 23050 | 23000 | 429 |
| 369 | 20230901 | 131400 | 29358894150 | 23050 | 23100 | 23100 | 23000 | 1417 |
| 370 | 20230901 | 131300 | 29326268600 | 23100 | 23000 | 23100 | 23000 | 4066 |
| 371 | 20230901 | 131200 | 29232589800 | 23000 | 22950 | 23050 | 22900 | 3496 |
| 372 | 20230901 | 131100 | 29152230700 | 22950 | 22950 | 22950 | 22900 | 536 |
| 373 | 20230901 | 131000 | 29139937300 | 22900 | 23000 | 23050 | 22900 | 2415 |
| 374 | 20230901 | 130900 | 29084506900 | 23050 | 23050 | 23050 | 23000 | 2307 |
| 375 | 20230901 | 130800 | 29031411650 | 23050 | 23100 | 23100 | 23000 | 1120 |
| 376 | 20230901 | 130700 | 29005597800 | 23100 | 23050 | 23100 | 23000 | 1080 |
| 377 | 20230901 | 130600 | 28980693100 | 23050 | 23050 | 23150 | 23000 | 4207 |
| 378 | 20230901 | 130500 | 28883560750 | 23050 | 23050 | 23100 | 23000 | 4092 |
| 379 | 20230901 | 130400 | 28789266550 | 23050 | 23050 | 23100 | 23000 | 3929 |
| 380 | 20230901 | 130300 | 28698608950 | 23000 | 23100 | 23100 | 23000 | 3444 |
| 381 | 20230901 | 130200 | 28619180600 | 23100 | 22950 | 23100 | 22950 | 4257 |
| 382 | 20230901 | 130100 | 28521256150 | 22950 | 23000 | 23000 | 22900 | 1500 |
| 383 | 20230901 | 130000 | 28486824300 | 22900 | 22950 | 23000 | 22850 | 4036 |
| 384 | 20230901 | 125900 | 28394409750 | 22950 | 22900 | 22950 | 22800 | 4909 |
| 385 | 20230901 | 125800 | 28282149500 | 22900 | 22850 | 22900 | 22800 | 1503 |
| 386 | 20230901 | 125700 | 28247825550 | 22850 | 22900 | 22900 | 22800 | 6575 |
| 387 | 20230901 | 125600 | 28097577900 | 22850 | 22950 | 22950 | 22850 | 2225 |
| 388 | 20230901 | 125500 | 28046646650 | 22950 | 22950 | 23000 | 22900 | 4596 |
| 389 | 20230901 | 125400 | 27941158650 | 22950 | 23000 | 23000 | 22950 | 3525 |
| 390 | 20230901 | 125300 | 27860241100 | 23000 | 22850 | 23000 | 22800 | 7250 |
| 391 | 20230901 | 125200 | 27693988950 | 22800 | 22950 | 23000 | 22750 | 20522 |
| 392 | 20230901 | 125100 | 27225115750 | 22950 | 23000 | 23100 | 22950 | 6722 |
| 393 | 20230901 | 125000 | 27070510750 | 23050 | 23000 | 23050 | 23000 | 3438 |
| 394 | 20230901 | 124900 | 26991276700 | 23050 | 23000 | 23100 | 23000 | 4206 |
| 395 | 20230901 | 124800 | 26894283550 | 23050 | 22950 | 23050 | 22950 | 2461 |
| 396 | 20230901 | 124700 | 26837663850 | 22950 | 23100 | 23100 | 22950 | 18215 |
| 397 | 20230901 | 124600 | 26418920650 | 23100 | 23200 | 23300 | 23050 | 14303 |
| 398 | 20230901 | 124500 | 26087797700 | 23250 | 23150 | 23250 | 23150 | 4391 |
| 399 | 20230901 | 124400 | 25985944300 | 23150 | 23100 | 23200 | 23100 | 4159 |
| 400 | 20230901 | 124300 | 25889787800 | 23100 | 23150 | 23150 | 23100 | 3405 |
| 401 | 20230901 | 124200 | 25811114600 | 23100 | 23200 | 23200 | 23050 | 7727 |
| 402 | 20230901 | 124100 | 25632554800 | 23200 | 23150 | 23250 | 23100 | 5623 |
| 403 | 20230901 | 124000 | 25502197650 | 23100 | 23100 | 23200 | 23100 | 9867 |
| 404 | 20230901 | 123900 | 25273724400 | 23150 | 23250 | 23300 | 23100 | 16075 |
| 405 | 20230901 | 123800 | 24901206600 | 23250 | 23450 | 23450 | 23200 | 13074 |
| 406 | 20230901 | 123700 | 24596201700 | 23400 | 23550 | 23600 | 23400 | 20518 |
| 407 | 20230901 | 123600 | 24114751600 | 23600 | 23650 | 23750 | 23500 | 34125 |
| 408 | 20230901 | 123500 | 23307292000 | 23650 | 23450 | 23650 | 23400 | 15335 |
| 409 | 20230901 | 123400 | 22946277300 | 23450 | 23400 | 23500 | 23400 | 8840 |
| 410 | 20230901 | 123300 | 22738987150 | 23450 | 23500 | 23500 | 23400 | 11759 |
| 411 | 20230901 | 123200 | 22463238550 | 23500 | 23600 | 23700 | 23500 | 37666 |
| 412 | 20230901 | 123100 | 21574378450 | 23550 | 23350 | 23650 | 23350 | 71698 |
| 413 | 20230901 | 123000 | 19888883700 | 23350 | 23300 | 23400 | 23250 | 16277 |
| 414 | 20230901 | 122900 | 19508850400 | 23250 | 23000 | 23300 | 23000 | 23368 |
| 415 | 20230901 | 122800 | 18967717000 | 23050 | 23000 | 23050 | 23000 | 1669 |
| 416 | 20230901 | 122700 | 18929297650 | 23000 | 23000 | 23100 | 23000 | 2393 |
| 417 | 20230901 | 122600 | 18874134350 | 23000 | 23100 | 23100 | 23000 | 3225 |
| 418 | 20230901 | 122500 | 18799770850 | 23050 | 23150 | 23150 | 23050 | 4233 |
| 419 | 20230901 | 122400 | 18701999050 | 23100 | 23050 | 23150 | 23050 | 4832 |
| 420 | 20230901 | 122300 | 18590414550 | 23100 | 23050 | 23150 | 23050 | 5421 |
| 421 | 20230901 | 122200 | 18465133000 | 23050 | 23050 | 23100 | 23000 | 3241 |
| 422 | 20230901 | 122100 | 18390423550 | 23000 | 23050 | 23150 | 23000 | 7693 |
| 423 | 20230901 | 122000 | 18212816150 | 23100 | 23050 | 23100 | 23050 | 1768 |
| 424 | 20230901 | 121900 | 18172034750 | 23050 | 23050 | 23050 | 23000 | 4959 |
| 425 | 20230901 | 121800 | 18057847950 | 23050 | 23100 | 23100 | 23000 | 6536 |
| 426 | 20230901 | 121700 | 17907436650 | 23050 | 23100 | 23100 | 23000 | 11305 |
| 427 | 20230901 | 121600 | 17646795200 | 23050 | 23100 | 23100 | 23000 | 9873 |
| 428 | 20230901 | 121500 | 17419257750 | 23100 | 23100 | 23150 | 23100 | 7767 |
| 429 | 20230901 | 121400 | 17239551900 | 23100 | 23200 | 23250 | 23100 | 10875 |
| 430 | 20230901 | 121300 | 16987559500 | 23200 | 23050 | 23350 | 23050 | 32314 |
| 431 | 20230901 | 121200 | 16237298250 | 23050 | 23100 | 23200 | 23000 | 23610 |
| 432 | 20230901 | 121100 | 15691601750 | 23050 | 22950 | 23050 | 22950 | 33408 |
| 433 | 20230901 | 121000 | 14923168700 | 22950 | 22900 | 23000 | 22900 | 27280 |
| 434 | 20230901 | 120900 | 14297597300 | 22900 | 22750 | 22900 | 22700 | 27139 |
| 435 | 20230901 | 120800 | 13678971550 | 22750 | 22700 | 22750 | 22700 | 565 |
| 436 | 20230901 | 120700 | 13666138200 | 22700 | 22650 | 22750 | 22650 | 2079 |
| 437 | 20230901 | 120600 | 13618944500 | 22650 | 22700 | 22700 | 22650 | 461 |
| 438 | 20230901 | 120500 | 13608480150 | 22650 | 22700 | 22700 | 22650 | 624 |
| 439 | 20230901 | 120400 | 13594327000 | 22700 | 22700 | 22750 | 22700 | 854 |
| 440 | 20230901 | 120300 | 13574940950 | 22700 | 22650 | 22700 | 22650 | 2145 |
| 441 | 20230901 | 120200 | 13526278750 | 22650 | 22700 | 22700 | 22650 | 773 |
| 442 | 20230901 | 120100 | 13508737050 | 22650 | 22700 | 22700 | 22650 | 831 |
| 443 | 20230901 | 120000 | 13489908450 | 22700 | 22650 | 22700 | 22650 | 1530 |
| 444 | 20230901 | 115900 | 13455185900 | 22650 | 22700 | 22750 | 22650 | 1382 |
| 445 | 20230901 | 115800 | 13423809650 | 22700 | 22700 | 22750 | 22650 | 2477 |
| 446 | 20230901 | 115700 | 13367589250 | 22700 | 22650 | 22700 | 22650 | 3706 |
| 447 | 20230901 | 115600 | 13283543650 | 22700 | 22650 | 22700 | 22650 | 1338 |
| 448 | 20230901 | 115500 | 13253226400 | 22700 | 22650 | 22700 | 22600 | 1461 |
| 449 | 20230901 | 115400 | 13220115600 | 22650 | 22650 | 22650 | 22600 | 1296 |
| 450 | 20230901 | 115300 | 13190770400 | 22650 | 22600 | 22700 | 22600 | 1978 |
| 451 | 20230901 | 115200 | 13145954050 | 22650 | 22600 | 22650 | 22600 | 752 |
| 452 | 20230901 | 115100 | 13128930850 | 22600 | 22650 | 22650 | 22600 | 1475 |
| 453 | 20230901 | 115000 | 13095524700 | 22650 | 22600 | 22650 | 22550 | 3221 |
| 454 | 20230901 | 114900 | 13022628150 | 22650 | 22600 | 22650 | 22600 | 902 |
| 455 | 20230901 | 114800 | 13002220700 | 22600 | 22550 | 22600 | 22550 | 1541 |
| 456 | 20230901 | 114700 | 12967421350 | 22550 | 22600 | 22650 | 22550 | 2426 |
| 457 | 20230901 | 114600 | 12912584400 | 22600 | 22600 | 22650 | 22600 | 657 |
| 458 | 20230901 | 114500 | 12897717900 | 22600 | 22600 | 22650 | 22600 | 1213 |
| 459 | 20230901 | 114400 | 12870302050 | 22600 | 22700 | 22700 | 22600 | 1733 |
| 460 | 20230901 | 114300 | 12831105800 | 22650 | 22750 | 22750 | 22650 | 1398 |
| 461 | 20230901 | 114200 | 12799396650 | 22650 | 22650 | 22700 | 22650 | 395 |
| 462 | 20230901 | 114100 | 12790430750 | 22650 | 22700 | 22750 | 22650 | 2132 |
| 463 | 20230901 | 114000 | 12742037750 | 22700 | 22750 | 22800 | 22700 | 12948 |
| 464 | 20230901 | 113900 | 12447604000 | 22700 | 22750 | 22750 | 22700 | 5112 |
| 465 | 20230901 | 113800 | 12331328200 | 22750 | 22650 | 22750 | 22650 | 9674 |
| 466 | 20230901 | 113700 | 12111683900 | 22650 | 22650 | 22650 | 22600 | 1208 |
| 467 | 20230901 | 113600 | 12084350200 | 22650 | 22650 | 22650 | 22600 | 1413 |
| 468 | 20230901 | 113500 | 12052400750 | 22600 | 22650 | 22650 | 22600 | 697 |
| 469 | 20230901 | 113400 | 12036614800 | 22650 | 22700 | 22700 | 22650 | 1975 |
| 470 | 20230901 | 113300 | 11991876150 | 22700 | 22650 | 22700 | 22650 | 3915 |
| 471 | 20230901 | 113200 | 11903053850 | 22650 | 22650 | 22700 | 22600 | 1340 |
| 472 | 20230901 | 113100 | 11872708500 | 22650 | 22650 | 22650 | 22600 | 702 |
| 473 | 20230901 | 113000 | 11856835600 | 22650 | 22600 | 22650 | 22600 | 770 |
| 474 | 20230901 | 112900 | 11839412850 | 22550 | 22550 | 22650 | 22450 | 8207 |
| 475 | 20230901 | 112800 | 11653868400 | 22500 | 22550 | 22600 | 22500 | 821 |
| 476 | 20230901 | 112700 | 11635366800 | 22600 | 22500 | 22600 | 22450 | 873 |
| 477 | 20230901 | 112600 | 11615709650 | 22450 | 22600 | 22600 | 22450 | 1144 |
| 478 | 20230901 | 112500 | 11589962350 | 22600 | 22500 | 22600 | 22500 | 2213 |
| 479 | 20230901 | 112400 | 11539977800 | 22600 | 22600 | 22650 | 22500 | 3854 |
| 480 | 20230901 | 112300 | 11452869850 | 22500 | 22550 | 22650 | 22500 | 5835 |
| 481 | 20230901 | 112200 | 11321048450 | 22400 | 22450 | 22550 | 22400 | 3457 |
| 482 | 20230901 | 112100 | 11243311000 | 22400 | 22450 | 22500 | 22400 | 1620 |
| 483 | 20230901 | 112000 | 11206989350 | 22400 | 22400 | 22450 | 22400 | 910 |
| 484 | 20230901 | 111900 | 11186570200 | 22400 | 22400 | 22450 | 22400 | 3442 |
| 485 | 20230901 | 111800 | 11109457200 | 22400 | 22350 | 22400 | 22350 | 1192 |
| 486 | 20230901 | 111700 | 11082807100 | 22350 | 22400 | 22400 | 22350 | 1827 |
| 487 | 20230901 | 111600 | 11041972200 | 22350 | 22350 | 22400 | 22350 | 2082 |
| 488 | 20230901 | 111500 | 10995421550 | 22350 | 22400 | 22400 | 22350 | 1036 |
| 489 | 20230901 | 111400 | 10972231650 | 22350 | 22450 | 22450 | 22350 | 1788 |
| 490 | 20230901 | 111300 | 10932173350 | 22400 | 22350 | 22450 | 22350 | 3700 |
| 491 | 20230901 | 111200 | 10849359350 | 22350 | 22450 | 22450 | 22350 | 4701 |
| 492 | 20230901 | 111100 | 10744142250 | 22450 | 22450 | 22500 | 22400 | 4903 |
| 493 | 20230901 | 111000 | 10634001350 | 22500 | 22450 | 22500 | 22450 | 1999 |
| 494 | 20230901 | 110900 | 10589060150 | 22500 | 22500 | 22550 | 22450 | 4641 |
| 495 | 20230901 | 110800 | 10484658600 | 22500 | 22550 | 22550 | 22450 | 2865 |
| 496 | 20230901 | 110700 | 10420184250 | 22500 | 22600 | 22650 | 22500 | 6129 |
| 497 | 20230901 | 110600 | 10281957100 | 22600 | 22600 | 22700 | 22600 | 6771 |
| 498 | 20230901 | 110500 | 10128808050 | 22600 | 22750 | 22800 | 22600 | 11145 |
| 499 | 20230901 | 110400 | 9875525750 | 22800 | 22750 | 22800 | 22700 | 15100 |
| 500 | 20230901 | 110300 | 9531749050 | 22750 | 22650 | 22750 | 22650 | 6658 |
| 501 | 20230901 | 110200 | 9380581250 | 22700 | 22600 | 22750 | 22600 | 14875 |
| 502 | 20230901 | 110100 | 9042620800 | 22600 | 22700 | 22700 | 22550 | 7327 |
| 503 | 20230901 | 110000 | 8876498650 | 22650 | 22650 | 22750 | 22600 | 16145 |
| 504 | 20230901 | 105900 | 8510095250 | 22600 | 22550 | 22650 | 22500 | 11599 |
| 505 | 20230901 | 105800 | 8247941200 | 22500 | 22450 | 22550 | 22400 | 8151 |
| 506 | 20230901 | 105700 | 8064592450 | 22400 | 22300 | 22400 | 22250 | 3977 |
| 507 | 20230901 | 105600 | 7975730050 | 22300 | 22350 | 22350 | 22250 | 1743 |
| 508 | 20230901 | 105500 | 7936861850 | 22450 | 22450 | 22450 | 22250 | 9528 |
| 509 | 20230901 | 105400 | 7723710550 | 22450 | 22500 | 22550 | 22400 | 10060 |
| 510 | 20230901 | 105300 | 7497562350 | 22500 | 22550 | 22550 | 22500 | 1167 |
| 511 | 20230901 | 105200 | 7471262650 | 22500 | 22550 | 22550 | 22500 | 1162 |
| 512 | 20230901 | 105100 | 7445070100 | 22500 | 22500 | 22550 | 22500 | 2477 |
| 513 | 20230901 | 105000 | 7389229150 | 22500 | 22450 | 22550 | 22450 | 3308 |
| 514 | 20230901 | 104900 | 7314784550 | 22450 | 22500 | 22500 | 22450 | 2551 |
| 515 | 20230901 | 104800 | 7257404600 | 22450 | 22500 | 22550 | 22450 | 3871 |
| 516 | 20230901 | 104700 | 7170322850 | 22550 | 22500 | 22550 | 22500 | 5197 |
| 517 | 20230901 | 104600 | 7053364250 | 22550 | 22450 | 22550 | 22450 | 7353 |
| 518 | 20230901 | 104500 | 6888011000 | 22450 | 22500 | 22500 | 22400 | 3144 |
| 519 | 20230901 | 104400 | 6817369400 | 22550 | 22500 | 22550 | 22450 | 10878 |
| 520 | 20230901 | 104300 | 6572718700 | 22450 | 22500 | 22500 | 22450 | 1849 |
| 521 | 20230901 | 104200 | 6531170700 | 22500 | 22450 | 22500 | 22450 | 4129 |
| 522 | 20230901 | 104100 | 6438436250 | 22400 | 22450 | 22450 | 22400 | 1791 |
| 523 | 20230901 | 104000 | 6398315300 | 22400 | 22400 | 22450 | 22350 | 2688 |
| 524 | 20230901 | 103900 | 6338076900 | 22400 | 22400 | 22450 | 22350 | 3949 |
| 525 | 20230901 | 103800 | 6249610850 | 22400 | 22450 | 22500 | 22400 | 9011 |
| 526 | 20230901 | 103700 | 6047484700 | 22450 | 22450 | 22500 | 22400 | 7893 |
| 527 | 20230901 | 103600 | 5870358800 | 22400 | 22450 | 22500 | 22350 | 13578 |
| 528 | 20230901 | 103500 | 5565528000 | 22450 | 22350 | 22450 | 22350 | 12037 |
| 529 | 20230901 | 103400 | 5295903050 | 22350 | 22250 | 22350 | 22250 | 7991 |
| 530 | 20230901 | 103300 | 5117531300 | 22250 | 22150 | 22300 | 22150 | 3540 |
| 531 | 20230901 | 103200 | 5038736750 | 22200 | 22150 | 22200 | 22100 | 1812 |
| 532 | 20230901 | 103100 | 4998602200 | 22200 | 22200 | 22200 | 22150 | 3883 |
| 533 | 20230901 | 103000 | 4912444200 | 22200 | 22200 | 22200 | 22200 | 1471 |
| 534 | 20230901 | 102900 | 4879788000 | 22200 | 22200 | 22250 | 22200 | 573 |
| 535 | 20230901 | 102800 | 4867067250 | 22200 | 22200 | 22250 | 22150 | 1670 |
| 536 | 20230901 | 102700 | 4830066950 | 22150 | 22150 | 22200 | 22150 | 649 |
| 537 | 20230901 | 102600 | 4815686350 | 22150 | 22200 | 22200 | 22150 | 1892 |
| 538 | 20230901 | 102500 | 4773763300 | 22200 | 22150 | 22250 | 22150 | 467 |
| 539 | 20230901 | 102400 | 4763415950 | 22150 | 22200 | 22200 | 22150 | 1545 |
| 540 | 20230901 | 102300 | 4729168050 | 22200 | 22250 | 22250 | 22200 | 1306 |
| 541 | 20230901 | 102200 | 4700164600 | 22250 | 22200 | 22250 | 22200 | 1825 |
| 542 | 20230901 | 102100 | 4659646800 | 22250 | 22250 | 22300 | 22200 | 3592 |
| 543 | 20230901 | 102000 | 4579806650 | 22300 | 22250 | 22300 | 22200 | 1463 |
| 544 | 20230901 | 101900 | 4547249150 | 22250 | 22300 | 22350 | 22200 | 2988 |
| 545 | 20230901 | 101800 | 4480716550 | 22300 | 22300 | 22300 | 22250 | 2250 |
| 546 | 20230901 | 101700 | 4430545300 | 22250 | 22300 | 22300 | 22250 | 537 |
| 547 | 20230901 | 101600 | 4418576650 | 22300 | 22300 | 22300 | 22250 | 1125 |
| 548 | 20230901 | 101500 | 4393525750 | 22300 | 22300 | 22350 | 22250 | 5001 |
| 549 | 20230901 | 101400 | 4282121500 | 22300 | 22300 | 22300 | 22250 | 3886 |
| 550 | 20230901 | 101300 | 4195475750 | 22250 | 22200 | 22250 | 22200 | 3217 |
| 551 | 20230901 | 101200 | 4123907550 | 22200 | 22100 | 22250 | 22100 | 2047 |
| 552 | 20230901 | 101100 | 4078476250 | 22150 | 22050 | 22150 | 22050 | 2319 |
| 553 | 20230901 | 101000 | 4027186450 | 22100 | 22100 | 22100 | 22050 | 661 |
| 554 | 20230901 | 100900 | 4012579450 | 22100 | 22100 | 22100 | 22050 | 664 |
| 555 | 20230901 | 100800 | 3997933500 | 22100 | 22050 | 22100 | 22050 | 782 |
| 556 | 20230901 | 100700 | 3980684850 | 22050 | 22100 | 22100 | 22050 | 190 |
| 557 | 20230901 | 100600 | 3976488100 | 22050 | 22050 | 22100 | 22050 | 1921 |
| 558 | 20230901 | 100500 | 3934074100 | 22050 | 22100 | 22100 | 22050 | 792 |
| 559 | 20230901 | 100400 | 3916597500 | 22100 | 22150 | 22150 | 22100 | 902 |
| 560 | 20230901 | 100300 | 3896660150 | 22100 | 22100 | 22100 | 22050 | 294 |
| 561 | 20230901 | 100200 | 3890162850 | 22100 | 22050 | 22100 | 22050 | 429 |
| 562 | 20230901 | 100100 | 3880688500 | 22100 | 22100 | 22100 | 22050 | 355 |
| 563 | 20230901 | 100000 | 3872843350 | 22100 | 22050 | 22100 | 22050 | 746 |
| 564 | 20230901 | 095900 | 3856374550 | 22050 | 22100 | 22150 | 22050 | 841 |
| 565 | 20230901 | 095800 | 3837804950 | 22150 | 22100 | 22150 | 22050 | 1390 |
| 566 | 20230901 | 095700 | 3807099650 | 22100 | 22150 | 22150 | 22100 | 1892 |
| 567 | 20230901 | 095600 | 3765282900 | 22150 | 22150 | 22200 | 22150 | 2805 |
| 568 | 20230901 | 095500 | 3703125050 | 22150 | 22250 | 22250 | 22100 | 1151 |
| 569 | 20230901 | 095400 | 3677624750 | 22100 | 22150 | 22250 | 22100 | 3877 |
| 570 | 20230901 | 095300 | 3591688300 | 22150 | 22050 | 22150 | 22050 | 1690 |
| 571 | 20230901 | 095200 | 3554353050 | 22100 | 22050 | 22100 | 22050 | 2025 |
| 572 | 20230901 | 095100 | 3509692950 | 22050 | 22050 | 22100 | 22050 | 935 |
| 573 | 20230901 | 095000 | 3489048550 | 22050 | 22100 | 22100 | 22050 | 1284 |
| 574 | 20230901 | 094900 | 3460734250 | 22100 | 22100 | 22100 | 22050 | 733 |
| 575 | 20230901 | 094800 | 3444547950 | 22100 | 22050 | 22100 | 22050 | 2223 |
| 576 | 20230901 | 094700 | 3395445950 | 22050 | 22050 | 22100 | 22050 | 1256 |
| 577 | 20230901 | 094600 | 3367734900 | 22050 | 22100 | 22100 | 22050 | 907 |
| 578 | 20230901 | 094500 | 3347728000 | 22100 | 22100 | 22150 | 22000 | 3988 |
| 579 | 20230901 | 094400 | 3259741600 | 22100 | 22150 | 22200 | 22050 | 2699 |
| 580 | 20230901 | 094300 | 3200031150 | 22200 | 22100 | 22200 | 22100 | 3399 |
| 581 | 20230901 | 094200 | 3124842450 | 22100 | 22050 | 22100 | 22050 | 770 |
| 582 | 20230901 | 094100 | 3107855700 | 22050 | 22000 | 22050 | 21950 | 2713 |
| 583 | 20230901 | 094000 | 3048175550 | 22000 | 22000 | 22000 | 21900 | 1778 |
| 584 | 20230901 | 093900 | 3009136500 | 21950 | 21950 | 22000 | 21950 | 1277 |
| 585 | 20230901 | 093800 | 2981097500 | 22000 | 21950 | 22000 | 21950 | 855 |
| 586 | 20230901 | 093700 | 2962329850 | 21950 | 21950 | 22000 | 21950 | 2648 |
| 587 | 20230901 | 093600 | 2904194650 | 21950 | 22000 | 22050 | 21950 | 1791 |
| 588 | 20230901 | 093500 | 2864840450 | 22050 | 22000 | 22050 | 21950 | 819 |
| 589 | 20230901 | 093400 | 2846836500 | 22000 | 22100 | 22100 | 21950 | 4100 |
| 590 | 20230901 | 093300 | 2756583600 | 22100 | 22100 | 22100 | 22000 | 3582 |
| 591 | 20230901 | 093200 | 2677502600 | 22100 | 22100 | 22100 | 22050 | 5106 |
| 592 | 20230901 | 093100 | 2564660800 | 22150 | 22050 | 22150 | 22050 | 4309 |
| 593 | 20230901 | 093000 | 2469510900 | 22050 | 21900 | 22050 | 21850 | 5745 |
| 594 | 20230901 | 092900 | 2343225950 | 21850 | 21850 | 21900 | 21800 | 1643 |
| 595 | 20230901 | 092800 | 2307324950 | 21850 | 21850 | 21850 | 21800 | 1410 |
| 596 | 20230901 | 092700 | 2276568850 | 21800 | 21850 | 21900 | 21800 | 1219 |
| 597 | 20230901 | 092600 | 2249924950 | 21850 | 21850 | 21900 | 21850 | 1887 |
| 598 | 20230901 | 092500 | 2208675600 | 21850 | 21900 | 21900 | 21850 | 1139 |
| 599 | 20230901 | 092400 | 2183767400 | 21850 | 21900 | 21950 | 21850 | 725 |
| 600 | 20230901 | 092300 | 2167887750 | 21900 | 21850 | 21900 | 21850 | 1058 |
| 601 | 20230901 | 092200 | 2144748450 | 21850 | 21900 | 21900 | 21850 | 1286 |
| 602 | 20230901 | 092100 | 2116613650 | 21900 | 21900 | 21950 | 21850 | 724 |
| 603 | 20230901 | 092000 | 2100746000 | 21950 | 21900 | 21950 | 21800 | 4316 |
| 604 | 20230901 | 091900 | 2006433800 | 21900 | 21850 | 21900 | 21850 | 2064 |
| 605 | 20230901 | 091800 | 1961278600 | 21800 | 21800 | 21850 | 21800 | 2848 |
| 606 | 20230901 | 091700 | 1899124100 | 21800 | 21800 | 21800 | 21750 | 2235 |
| 607 | 20230901 | 091600 | 1850411800 | 21750 | 21800 | 21850 | 21750 | 1265 |
| 608 | 20230901 | 091500 | 1822858200 | 21800 | 21750 | 21800 | 21750 | 3140 |
| 609 | 20230901 | 091400 | 1754507000 | 21750 | 21800 | 21850 | 21750 | 2630 |
| 610 | 20230901 | 091300 | 1697277900 | 21800 | 21750 | 21800 | 21750 | 870 |
| 611 | 20230901 | 091200 | 1678340550 | 21750 | 21850 | 21850 | 21750 | 1757 |
| 612 | 20230901 | 091100 | 1640073550 | 21750 | 21750 | 21850 | 21700 | 2814 |
| 613 | 20230901 | 091000 | 1578853650 | 21750 | 21750 | 21750 | 21700 | 6149 |
| 614 | 20230901 | 090900 | 1445242700 | 21750 | 21750 | 21800 | 21700 | 3473 |
| 615 | 20230901 | 090800 | 1369739000 | 21750 | 21850 | 21900 | 21750 | 8181 |
| 616 | 20230901 | 090700 | 1191368850 | 21850 | 21900 | 21900 | 21850 | 4286 |
| 617 | 20230901 | 090600 | 1097689500 | 21900 | 21900 | 21950 | 21850 | 2948 |
| 618 | 20230901 | 090500 | 1033153050 | 21900 | 22000 | 22000 | 21900 | 2039 |
| 619 | 20230901 | 090400 | 988365100 | 22000 | 22100 | 22100 | 21900 | 2694 |
| 620 | 20230901 | 090300 | 929110950 | 22000 | 21800 | 22000 | 21800 | 10776 |
| 621 | 20230901 | 090200 | 693773100 | 21800 | 21950 | 21950 | 21800 | 8942 |
| 622 | 20230901 | 090100 | 498308550 | 21950 | 22050 | 22250 | 21900 | 11569 |
| 623 | 20230901 | 090000 | 243103750 | 22050 | 22150 | 22200 | 22000 | 9782 |