34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 3 | 20230904 | 192700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230904 | 192600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230904 | 192500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230904 | 192400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230904 | 192300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230904 | 192200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230904 | 192100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230904 | 192000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230904 | 191900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230904 | 191800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230904 | 191700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230904 | 191600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230904 | 191500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230904 | 191400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230904 | 191300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230904 | 191200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230904 | 191100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230904 | 191000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230904 | 190900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230904 | 190800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230904 | 190700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230904 | 190600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230904 | 190500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230904 | 190400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230904 | 190300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230904 | 190200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230904 | 190100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230904 | 190000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230904 | 185900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230904 | 185800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 33 | 20230904 | 185700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230904 | 185600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230904 | 185500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230904 | 185400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230904 | 185300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230904 | 185200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230904 | 185100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230904 | 185000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230904 | 184900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230904 | 184800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230904 | 184700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230904 | 184600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230904 | 184500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230904 | 184400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230904 | 184300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230904 | 184200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230904 | 184100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230904 | 184000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230904 | 183900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230904 | 183800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230904 | 183700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230904 | 183600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230904 | 183500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230904 | 183400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230904 | 183300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230904 | 183200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230904 | 183100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230904 | 183000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230904 | 182900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230904 | 182800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 63 | 20230904 | 182700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230904 | 182600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230904 | 182500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230904 | 182400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230904 | 182300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230904 | 182200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230904 | 182100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230904 | 182000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230904 | 181900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230904 | 181800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230904 | 181700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230904 | 181600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230904 | 181500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230904 | 181400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230904 | 181300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230904 | 181200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230904 | 181100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230904 | 181000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230904 | 180900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230904 | 180800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230904 | 180700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230904 | 180600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230904 | 180500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230904 | 180400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230904 | 180300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230904 | 180200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230904 | 180100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230904 | 180000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230904 | 175900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230904 | 175800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 93 | 20230904 | 175700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230904 | 175600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230904 | 175500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230904 | 175400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230904 | 175300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230904 | 175200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230904 | 175100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230904 | 175000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230904 | 174900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230904 | 174800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230904 | 174700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230904 | 174600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230904 | 174500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230904 | 174400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230904 | 174300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230904 | 174200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230904 | 174100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230904 | 174000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230904 | 173900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230904 | 173800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230904 | 173700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230904 | 173600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230904 | 173500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230904 | 173400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230904 | 173300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230904 | 173200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230904 | 173100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230904 | 173000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230904 | 172900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230904 | 172800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 123 | 20230904 | 172700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230904 | 172600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230904 | 172500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230904 | 172400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230904 | 172300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230904 | 172200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230904 | 172100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230904 | 172000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230904 | 171900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230904 | 171800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230904 | 171700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230904 | 171600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230904 | 171500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230904 | 171400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230904 | 171300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230904 | 171200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230904 | 171100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230904 | 171000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230904 | 170900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230904 | 170800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230904 | 170700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230904 | 170600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230904 | 170500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230904 | 170400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230904 | 170300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230904 | 170200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230904 | 170100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230904 | 170000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230904 | 165900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230904 | 165800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 153 | 20230904 | 165700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230904 | 165600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230904 | 165500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230904 | 165400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230904 | 165300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230904 | 165200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230904 | 165100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230904 | 165000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230904 | 164900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230904 | 164800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230904 | 164700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230904 | 164600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230904 | 164500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230904 | 164400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230904 | 164300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230904 | 164200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230904 | 164100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230904 | 164000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230904 | 163900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230904 | 163800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230904 | 163700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230904 | 163600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230904 | 163500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230904 | 163400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230904 | 163300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230904 | 163200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230904 | 163100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230904 | 163000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230904 | 162900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230904 | 162800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 183 | 20230904 | 162700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230904 | 162600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230904 | 162500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230904 | 162400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230904 | 162300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230904 | 162200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230904 | 162100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230904 | 162000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230904 | 161900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230904 | 161800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230904 | 161700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230904 | 161600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230904 | 161500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230904 | 161400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230904 | 161300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230904 | 161200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230904 | 161100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230904 | 161000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230904 | 160900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230904 | 160800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230904 | 160700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230904 | 160600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230904 | 160500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230904 | 160400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230904 | 160300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230904 | 160200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230904 | 160100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230904 | 160000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230904 | 155900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230904 | 155800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 213 | 20230904 | 155700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230904 | 155600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230904 | 155500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230904 | 155400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230904 | 155300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230904 | 155200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230904 | 155100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230904 | 155000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230904 | 154900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230904 | 154800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230904 | 154700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230904 | 154600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230904 | 154500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230904 | 154400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230904 | 154300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230904 | 154200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230904 | 154100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230904 | 154000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230904 | 153900 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230904 | 153800 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230904 | 153700 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230904 | 153600 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230904 | 153500 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230904 | 153400 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230904 | 153300 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230904 | 153200 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230904 | 153100 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230904 | 153000 | 5981812550 | 21950 | 21950 | 21950 | 21950 | 1003 |
| 241 | 20230904 | 152900 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20230904 | 152800 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20230904 | 152700 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20230904 | 152600 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20230904 | 152500 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20230904 | 152400 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20230904 | 152300 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20230904 | 152200 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20230904 | 152100 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20230904 | 152000 | 5959796700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20230904 | 151900 | 5959796700 | 22000 | 22000 | 22000 | 21900 | 233 |
| 252 | 20230904 | 151800 | 5954673700 | 22000 | 22000 | 22000 | 22000 | 537 |
| 253 | 20230904 | 151700 | 5942859700 | 22000 | 22050 | 22050 | 21850 | 2198 |
| 254 | 20230904 | 151600 | 5894690000 | 22050 | 22000 | 22050 | 21950 | 389 |
| 255 | 20230904 | 151500 | 5886128450 | 22000 | 22000 | 22050 | 22000 | 176 |
| 256 | 20230904 | 151400 | 5882250900 | 22000 | 21950 | 22050 | 21950 | 618 |
| 257 | 20230904 | 151300 | 5868653650 | 22000 | 22000 | 22000 | 21950 | 411 |
| 258 | 20230904 | 151200 | 5859616500 | 22000 | 21950 | 22000 | 21950 | 100 |
| 259 | 20230904 | 151100 | 5857417750 | 21950 | 22000 | 22000 | 21950 | 177 |
| 260 | 20230904 | 151000 | 5853528350 | 22050 | 21900 | 22050 | 21900 | 449 |
| 261 | 20230904 | 150900 | 5843678000 | 21900 | 22000 | 22000 | 21900 | 260 |
| 262 | 20230904 | 150800 | 5837965400 | 21900 | 21950 | 22000 | 21900 | 777 |
| 263 | 20230904 | 150700 | 5820923600 | 22050 | 22000 | 22050 | 21950 | 413 |
| 264 | 20230904 | 150600 | 5811838700 | 21950 | 21950 | 22000 | 21950 | 279 |
| 265 | 20230904 | 150500 | 5805714600 | 22050 | 22000 | 22050 | 22000 | 122 |
| 266 | 20230904 | 150400 | 5803029100 | 22050 | 22000 | 22050 | 21950 | 328 |
| 267 | 20230904 | 150300 | 5795812900 | 22000 | 22000 | 22050 | 21950 | 173 |
| 268 | 20230904 | 150200 | 5792009900 | 22000 | 21950 | 22050 | 21950 | 414 |
| 269 | 20230904 | 150100 | 5782895300 | 22000 | 22000 | 22100 | 22000 | 386 |
| 270 | 20230904 | 150000 | 5774381400 | 22000 | 22000 | 22050 | 21950 | 530 |
| 271 | 20230904 | 145900 | 5762716200 | 22000 | 22050 | 22100 | 22000 | 766 |
| 272 | 20230904 | 145800 | 5745841100 | 22000 | 22050 | 22050 | 22000 | 349 |
| 273 | 20230904 | 145700 | 5738153800 | 22050 | 22000 | 22050 | 21950 | 442 |
| 274 | 20230904 | 145600 | 5728414300 | 22050 | 22000 | 22150 | 22000 | 1434 |
| 275 | 20230904 | 145500 | 5696789350 | 22050 | 22050 | 22050 | 22000 | 225 |
| 276 | 20230904 | 145400 | 5691830650 | 22100 | 22000 | 22100 | 22000 | 546 |
| 277 | 20230904 | 145300 | 5679797000 | 22050 | 22000 | 22050 | 22000 | 146 |
| 278 | 20230904 | 145200 | 5676582900 | 22050 | 22100 | 22100 | 22000 | 372 |
| 279 | 20230904 | 145100 | 5668382600 | 22000 | 22050 | 22100 | 22000 | 631 |
| 280 | 20230904 | 145000 | 5654486900 | 22050 | 22050 | 22050 | 22000 | 200 |
| 281 | 20230904 | 144900 | 5650083050 | 22050 | 22000 | 22050 | 22000 | 608 |
| 282 | 20230904 | 144800 | 5636681950 | 22050 | 22050 | 22050 | 22000 | 245 |
| 283 | 20230904 | 144700 | 5631282150 | 22000 | 22000 | 22050 | 22000 | 151 |
| 284 | 20230904 | 144600 | 5627959150 | 22000 | 22000 | 22000 | 21950 | 301 |
| 285 | 20230904 | 144500 | 5621339200 | 22050 | 22000 | 22050 | 21950 | 354 |
| 286 | 20230904 | 144400 | 5613543050 | 22000 | 22000 | 22050 | 22000 | 1294 |
| 287 | 20230904 | 144300 | 5585042650 | 22000 | 21900 | 22000 | 21900 | 189 |
| 288 | 20230904 | 144200 | 5580891950 | 21950 | 21900 | 22000 | 21900 | 349 |
| 289 | 20230904 | 144100 | 5573228750 | 21900 | 21950 | 21950 | 21900 | 647 |
| 290 | 20230904 | 144000 | 5559043600 | 21950 | 21950 | 21950 | 21900 | 240 |
| 291 | 20230904 | 143900 | 5553778850 | 21900 | 21900 | 21950 | 21900 | 706 |
| 292 | 20230904 | 143800 | 5538288650 | 21950 | 21950 | 22000 | 21900 | 478 |
| 293 | 20230904 | 143700 | 5527795550 | 21950 | 21950 | 22000 | 21900 | 3766 |
| 294 | 20230904 | 143600 | 5445245800 | 21950 | 22000 | 22000 | 21950 | 327 |
| 295 | 20230904 | 143500 | 5438057150 | 22000 | 22000 | 22050 | 22000 | 571 |
| 296 | 20230904 | 143400 | 5425490400 | 22000 | 22000 | 22000 | 21950 | 361 |
| 297 | 20230904 | 143300 | 5417557300 | 22050 | 22000 | 22050 | 22000 | 223 |
| 298 | 20230904 | 143200 | 5412650300 | 22000 | 22050 | 22100 | 22000 | 2779 |
| 299 | 20230904 | 143100 | 5351479700 | 22100 | 22000 | 22100 | 22000 | 180 |
| 300 | 20230904 | 143000 | 5347508500 | 22000 | 22000 | 22100 | 22000 | 594 |
| 301 | 20230904 | 142900 | 5334413550 | 22000 | 22000 | 22050 | 22000 | 305 |
| 302 | 20230904 | 142800 | 5327695200 | 22050 | 22050 | 22100 | 22050 | 667 |
| 303 | 20230904 | 142700 | 5312971450 | 22050 | 22050 | 22100 | 22050 | 1188 |
| 304 | 20230904 | 142600 | 5286773150 | 22100 | 22150 | 22150 | 22100 | 260 |
| 305 | 20230904 | 142500 | 5281023350 | 22150 | 22150 | 22200 | 22100 | 661 |
| 306 | 20230904 | 142400 | 5266390150 | 22100 | 22200 | 22200 | 22100 | 211 |
| 307 | 20230904 | 142300 | 5261721150 | 22200 | 22200 | 22200 | 22100 | 352 |
| 308 | 20230904 | 142200 | 5253924250 | 22150 | 22050 | 22150 | 22050 | 337 |
| 309 | 20230904 | 142100 | 5246468200 | 22100 | 22150 | 22150 | 22050 | 202 |
| 310 | 20230904 | 142000 | 5242003750 | 22100 | 22150 | 22150 | 22100 | 566 |
| 311 | 20230904 | 141900 | 5229480700 | 22100 | 22150 | 22150 | 22100 | 271 |
| 312 | 20230904 | 141800 | 5223486050 | 22150 | 22100 | 22150 | 22100 | 182 |
| 313 | 20230904 | 141700 | 5219456750 | 22150 | 22100 | 22150 | 22100 | 408 |
| 314 | 20230904 | 141600 | 5210423500 | 22150 | 22200 | 22200 | 22100 | 485 |
| 315 | 20230904 | 141500 | 5199678450 | 22200 | 22100 | 22200 | 22100 | 307 |
| 316 | 20230904 | 141400 | 5192876700 | 22150 | 22100 | 22200 | 22100 | 318 |
| 317 | 20230904 | 141300 | 5185826950 | 22150 | 22200 | 22200 | 22150 | 585 |
| 318 | 20230904 | 141200 | 5172853200 | 22200 | 22150 | 22200 | 22150 | 164 |
| 319 | 20230904 | 141100 | 5169218100 | 22150 | 22150 | 22150 | 22100 | 369 |
| 320 | 20230904 | 141000 | 5161049700 | 22150 | 22150 | 22150 | 22100 | 696 |
| 321 | 20230904 | 140900 | 5145651450 | 22150 | 22100 | 22150 | 22100 | 171 |
| 322 | 20230904 | 140800 | 5141869550 | 22150 | 22150 | 22150 | 22100 | 371 |
| 323 | 20230904 | 140700 | 5133653900 | 22150 | 22150 | 22150 | 22050 | 569 |
| 324 | 20230904 | 140600 | 5121062600 | 22100 | 22150 | 22150 | 22100 | 656 |
| 325 | 20230904 | 140500 | 5106543650 | 22150 | 22100 | 22150 | 22050 | 327 |
| 326 | 20230904 | 140400 | 5099309400 | 22150 | 22000 | 22150 | 22000 | 262 |
| 327 | 20230904 | 140300 | 5093528950 | 22050 | 22050 | 22150 | 22000 | 401 |
| 328 | 20230904 | 140200 | 5084665900 | 22050 | 22000 | 22050 | 22000 | 218 |
| 329 | 20230904 | 140100 | 5079864250 | 22050 | 22050 | 22050 | 22000 | 262 |
| 330 | 20230904 | 140000 | 5074090950 | 22050 | 22100 | 22100 | 22050 | 358 |
| 331 | 20230904 | 135900 | 5066185450 | 22100 | 22050 | 22100 | 22000 | 304 |
| 332 | 20230904 | 135800 | 5059481300 | 22050 | 22100 | 22100 | 22050 | 339 |
| 333 | 20230904 | 135700 | 5052003200 | 22000 | 22050 | 22100 | 22000 | 1233 |
| 334 | 20230904 | 135600 | 5024870650 | 22000 | 22050 | 22100 | 22000 | 824 |
| 335 | 20230904 | 135500 | 5006695250 | 22100 | 22100 | 22100 | 22050 | 409 |
| 336 | 20230904 | 135400 | 4997660950 | 22150 | 22100 | 22150 | 22100 | 124 |
| 337 | 20230904 | 135300 | 4994919100 | 22100 | 22100 | 22150 | 22050 | 487 |
| 338 | 20230904 | 135200 | 4984154050 | 22100 | 22100 | 22100 | 22050 | 355 |
| 339 | 20230904 | 135100 | 4976316200 | 22100 | 22100 | 22100 | 22050 | 285 |
| 340 | 20230904 | 135000 | 4970020250 | 22150 | 22150 | 22150 | 22100 | 735 |
| 341 | 20230904 | 134900 | 4953743250 | 22100 | 22150 | 22200 | 22100 | 710 |
| 342 | 20230904 | 134800 | 4938036150 | 22150 | 22100 | 22150 | 22100 | 373 |
| 343 | 20230904 | 134700 | 4929779550 | 22150 | 22150 | 22200 | 22150 | 270 |
| 344 | 20230904 | 134600 | 4923795450 | 22150 | 22150 | 22150 | 22100 | 304 |
| 345 | 20230904 | 134500 | 4917072200 | 22150 | 22100 | 22150 | 22050 | 936 |
| 346 | 20230904 | 134400 | 4896365400 | 22100 | 22100 | 22150 | 22100 | 675 |
| 347 | 20230904 | 134300 | 4881444800 | 22100 | 22150 | 22150 | 22100 | 254 |
| 348 | 20230904 | 134200 | 4875821950 | 22100 | 22050 | 22150 | 22050 | 988 |
| 349 | 20230904 | 134100 | 4854004850 | 22100 | 22100 | 22100 | 22050 | 498 |
| 350 | 20230904 | 134000 | 4843008550 | 22100 | 22100 | 22100 | 22050 | 385 |
| 351 | 20230904 | 133900 | 4834507650 | 22100 | 22100 | 22100 | 22050 | 684 |
| 352 | 20230904 | 133800 | 4819398050 | 22050 | 22000 | 22050 | 22000 | 890 |
| 353 | 20230904 | 133700 | 4799781550 | 22050 | 22000 | 22050 | 22000 | 672 |
| 354 | 20230904 | 133600 | 4784994200 | 21950 | 22000 | 22000 | 21900 | 702 |
| 355 | 20230904 | 133500 | 4769582200 | 22000 | 21950 | 22000 | 21900 | 150 |
| 356 | 20230904 | 133400 | 4766290100 | 22000 | 22000 | 22000 | 21950 | 422 |
| 357 | 20230904 | 133300 | 4757007500 | 22000 | 22000 | 22050 | 21950 | 1830 |
| 358 | 20230904 | 133200 | 4716803650 | 22000 | 22150 | 22150 | 22000 | 564 |
| 359 | 20230904 | 133100 | 4704353350 | 22150 | 21950 | 22150 | 21950 | 2029 |
| 360 | 20230904 | 133000 | 4659662050 | 21950 | 22000 | 22000 | 21950 | 725 |
| 361 | 20230904 | 132900 | 4643743700 | 22000 | 21950 | 22000 | 21950 | 535 |
| 362 | 20230904 | 132800 | 4631997600 | 22000 | 21950 | 22000 | 21950 | 444 |
| 363 | 20230904 | 132700 | 4622239150 | 21950 | 22000 | 22000 | 21950 | 404 |
| 364 | 20230904 | 132600 | 4613362600 | 22000 | 22000 | 22000 | 21950 | 412 |
| 365 | 20230904 | 132500 | 4604303850 | 22000 | 21950 | 22000 | 21950 | 1663 |
| 366 | 20230904 | 132400 | 4567788450 | 21900 | 21850 | 21950 | 21850 | 811 |
| 367 | 20230904 | 132300 | 4550017300 | 21900 | 21900 | 21950 | 21900 | 1281 |
| 368 | 20230904 | 132200 | 4521926100 | 21900 | 21900 | 21900 | 21850 | 781 |
| 369 | 20230904 | 132100 | 4504827450 | 21850 | 21900 | 21900 | 21800 | 549 |
| 370 | 20230904 | 132000 | 4492833450 | 21850 | 21850 | 21900 | 21850 | 199 |
| 371 | 20230904 | 131900 | 4488480550 | 21900 | 21750 | 21900 | 21750 | 4478 |
| 372 | 20230904 | 131800 | 4390620700 | 21750 | 21750 | 21750 | 21600 | 1052 |
| 373 | 20230904 | 131700 | 4367822900 | 21700 | 21750 | 21750 | 21700 | 203 |
| 374 | 20230904 | 131600 | 4363408250 | 21750 | 21750 | 21750 | 21700 | 953 |
| 375 | 20230904 | 131500 | 4342693850 | 21700 | 21700 | 21700 | 21650 | 303 |
| 376 | 20230904 | 131400 | 4336124000 | 21700 | 21650 | 21700 | 21650 | 387 |
| 377 | 20230904 | 131300 | 4327728350 | 21650 | 21700 | 21700 | 21650 | 445 |
| 378 | 20230904 | 131200 | 4318079900 | 21700 | 21700 | 21700 | 21600 | 334 |
| 379 | 20230904 | 131100 | 4310841850 | 21700 | 21700 | 21700 | 21650 | 400 |
| 380 | 20230904 | 131000 | 4302167100 | 21650 | 21700 | 21700 | 21650 | 60 |
| 381 | 20230904 | 130900 | 4300866250 | 21600 | 21650 | 21700 | 21600 | 398 |
| 382 | 20230904 | 130800 | 4292242650 | 21650 | 21650 | 21650 | 21650 | 194 |
| 383 | 20230904 | 130700 | 4288042550 | 21650 | 21650 | 21650 | 21650 | 203 |
| 384 | 20230904 | 130600 | 4283647600 | 21600 | 21650 | 21700 | 21600 | 624 |
| 385 | 20230904 | 130500 | 4270137500 | 21650 | 21650 | 21650 | 21600 | 178 |
| 386 | 20230904 | 130400 | 4266289050 | 21600 | 21650 | 21700 | 21600 | 587 |
| 387 | 20230904 | 130300 | 4253573800 | 21650 | 21650 | 21700 | 21600 | 145 |
| 388 | 20230904 | 130200 | 4250435000 | 21650 | 21650 | 21700 | 21600 | 413 |
| 389 | 20230904 | 130100 | 4241495300 | 21650 | 21600 | 21650 | 21600 | 399 |
| 390 | 20230904 | 130000 | 4232867050 | 21650 | 21600 | 21650 | 21600 | 358 |
| 391 | 20230904 | 125900 | 4225129300 | 21600 | 21600 | 21600 | 21550 | 483 |
| 392 | 20230904 | 125800 | 4214702500 | 21600 | 21550 | 21600 | 21550 | 155 |
| 393 | 20230904 | 125700 | 4211360350 | 21550 | 21550 | 21600 | 21550 | 933 |
| 394 | 20230904 | 125600 | 4191231900 | 21550 | 21550 | 21600 | 21550 | 513 |
| 395 | 20230904 | 125500 | 4180161950 | 21550 | 21550 | 21550 | 21550 | 126 |
| 396 | 20230904 | 125400 | 4177446650 | 21550 | 21500 | 21550 | 21500 | 492 |
| 397 | 20230904 | 125300 | 4166847300 | 21500 | 21500 | 21550 | 21450 | 299 |
| 398 | 20230904 | 125200 | 4160420300 | 21500 | 21550 | 21550 | 21450 | 278 |
| 399 | 20230904 | 125100 | 4154441600 | 21550 | 21500 | 21550 | 21400 | 4983 |
| 400 | 20230904 | 125000 | 4047723300 | 21500 | 21500 | 21500 | 21500 | 238 |
| 401 | 20230904 | 124900 | 4042606300 | 21500 | 21500 | 21500 | 21450 | 212 |
| 402 | 20230904 | 124800 | 4038056350 | 21500 | 21450 | 21500 | 21450 | 240 |
| 403 | 20230904 | 124700 | 4032901600 | 21500 | 21450 | 21500 | 21450 | 182 |
| 404 | 20230904 | 124600 | 4028991850 | 21450 | 21500 | 21500 | 21400 | 2813 |
| 405 | 20230904 | 124500 | 3968734800 | 21450 | 21500 | 21550 | 21400 | 2851 |
| 406 | 20230904 | 124400 | 3907584900 | 21450 | 21550 | 21550 | 21450 | 657 |
| 407 | 20230904 | 124300 | 3893467350 | 21500 | 21550 | 21550 | 21500 | 101 |
| 408 | 20230904 | 124200 | 3891292800 | 21550 | 21500 | 21550 | 21500 | 1387 |
| 409 | 20230904 | 124100 | 3861470750 | 21550 | 21500 | 21550 | 21500 | 754 |
| 410 | 20230904 | 124000 | 3845250300 | 21550 | 21550 | 21550 | 21550 | 105 |
| 411 | 20230904 | 123900 | 3842987550 | 21500 | 21550 | 21550 | 21500 | 202 |
| 412 | 20230904 | 123800 | 3838639800 | 21500 | 21550 | 21550 | 21500 | 256 |
| 413 | 20230904 | 123700 | 3833130850 | 21550 | 21500 | 21550 | 21500 | 252 |
| 414 | 20230904 | 123600 | 3827709900 | 21500 | 21550 | 21550 | 21500 | 152 |
| 415 | 20230904 | 123500 | 3824437600 | 21500 | 21500 | 21550 | 21500 | 290 |
| 416 | 20230904 | 123400 | 3818197600 | 21550 | 21500 | 21550 | 21500 | 487 |
| 417 | 20230904 | 123300 | 3807725600 | 21500 | 21550 | 21550 | 21500 | 532 |
| 418 | 20230904 | 123200 | 3796278550 | 21500 | 21550 | 21550 | 21500 | 163 |
| 419 | 20230904 | 123100 | 3792771250 | 21500 | 21500 | 21550 | 21500 | 240 |
| 420 | 20230904 | 123000 | 3787608850 | 21550 | 21500 | 21550 | 21500 | 225 |
| 421 | 20230904 | 122900 | 3782763700 | 21500 | 21550 | 21550 | 21500 | 210 |
| 422 | 20230904 | 122800 | 3778241200 | 21550 | 21600 | 21600 | 21500 | 754 |
| 423 | 20230904 | 122700 | 3761993400 | 21600 | 21600 | 21600 | 21550 | 761 |
| 424 | 20230904 | 122600 | 3745589050 | 21550 | 21600 | 21600 | 21550 | 233 |
| 425 | 20230904 | 122500 | 3740558250 | 21550 | 21550 | 21600 | 21550 | 296 |
| 426 | 20230904 | 122400 | 3734174500 | 21550 | 21550 | 21600 | 21500 | 166 |
| 427 | 20230904 | 122300 | 3730596650 | 21500 | 21550 | 21550 | 21500 | 229 |
| 428 | 20230904 | 122200 | 3725663700 | 21550 | 21550 | 21600 | 21500 | 161 |
| 429 | 20230904 | 122100 | 3722194350 | 21550 | 21550 | 21600 | 21550 | 212 |
| 430 | 20230904 | 122000 | 3717624200 | 21550 | 21550 | 21550 | 21500 | 415 |
| 431 | 20230904 | 121900 | 3708685850 | 21550 | 21550 | 21550 | 21500 | 130 |
| 432 | 20230904 | 121800 | 3705886400 | 21500 | 21500 | 21550 | 21500 | 381 |
| 433 | 20230904 | 121700 | 3697693350 | 21550 | 21550 | 21550 | 21500 | 286 |
| 434 | 20230904 | 121600 | 3691532650 | 21550 | 21600 | 21600 | 21550 | 147 |
| 435 | 20230904 | 121500 | 3688362300 | 21600 | 21550 | 21600 | 21500 | 314 |
| 436 | 20230904 | 121400 | 3681589250 | 21550 | 21550 | 21600 | 21500 | 1278 |
| 437 | 20230904 | 121300 | 3654071250 | 21550 | 21600 | 21600 | 21500 | 7102 |
| 438 | 20230904 | 121200 | 3501207250 | 21550 | 21550 | 21600 | 21550 | 273 |
| 439 | 20230904 | 121100 | 3495316200 | 21600 | 21550 | 21600 | 21550 | 253 |
| 440 | 20230904 | 121000 | 3489861350 | 21550 | 21600 | 21600 | 21550 | 351 |
| 441 | 20230904 | 120900 | 3482284250 | 21550 | 21650 | 21650 | 21550 | 5091 |
| 442 | 20230904 | 120800 | 3372332100 | 21650 | 21650 | 21650 | 21600 | 295 |
| 443 | 20230904 | 120700 | 3365952200 | 21650 | 21700 | 21700 | 21650 | 495 |
| 444 | 20230904 | 120600 | 3355230700 | 21650 | 21700 | 21700 | 21650 | 204 |
| 445 | 20230904 | 120500 | 3350809050 | 21650 | 21650 | 21700 | 21650 | 172 |
| 446 | 20230904 | 120400 | 3347082700 | 21700 | 21700 | 21700 | 21650 | 221 |
| 447 | 20230904 | 120300 | 3342291300 | 21650 | 21650 | 21700 | 21650 | 134 |
| 448 | 20230904 | 120200 | 3339389700 | 21700 | 21650 | 21700 | 21650 | 207 |
| 449 | 20230904 | 120100 | 3334902300 | 21700 | 21650 | 21700 | 21650 | 125 |
| 450 | 20230904 | 120000 | 3332195050 | 21700 | 21650 | 21700 | 21600 | 170 |
| 451 | 20230904 | 115900 | 3328516350 | 21700 | 21700 | 21700 | 21650 | 232 |
| 452 | 20230904 | 115800 | 3323484050 | 21650 | 21700 | 21700 | 21650 | 209 |
| 453 | 20230904 | 115700 | 3318956700 | 21700 | 21650 | 21700 | 21650 | 156 |
| 454 | 20230904 | 115600 | 3315576350 | 21650 | 21700 | 21700 | 21650 | 1211 |
| 455 | 20230904 | 115500 | 3289350150 | 21650 | 21700 | 21700 | 21650 | 156 |
| 456 | 20230904 | 115400 | 3285970200 | 21700 | 21650 | 21700 | 21650 | 258 |
| 457 | 20230904 | 115300 | 3280379000 | 21650 | 21650 | 21700 | 21650 | 496 |
| 458 | 20230904 | 115200 | 3269633750 | 21650 | 21700 | 21700 | 21650 | 92 |
| 459 | 20230904 | 115100 | 3267639350 | 21700 | 21650 | 21700 | 21650 | 193 |
| 460 | 20230904 | 115000 | 3263458300 | 21700 | 21700 | 21750 | 21700 | 193 |
| 461 | 20230904 | 114900 | 3259265800 | 21700 | 21700 | 21750 | 21700 | 152 |
| 462 | 20230904 | 114800 | 3255962800 | 21650 | 21700 | 21700 | 21650 | 156 |
| 463 | 20230904 | 114700 | 3252582850 | 21650 | 21750 | 21750 | 21650 | 935 |
| 464 | 20230904 | 114600 | 3232301300 | 21750 | 21750 | 21750 | 21700 | 309 |
| 465 | 20230904 | 114500 | 3225591300 | 21750 | 21700 | 21750 | 21700 | 250 |
| 466 | 20230904 | 114400 | 3220162650 | 21700 | 21750 | 21750 | 21700 | 195 |
| 467 | 20230904 | 114300 | 3215924650 | 21700 | 21700 | 21700 | 21650 | 176 |
| 468 | 20230904 | 114200 | 3212107450 | 21700 | 21700 | 21750 | 21650 | 566 |
| 469 | 20230904 | 114100 | 3199827650 | 21750 | 21700 | 21750 | 21700 | 199 |
| 470 | 20230904 | 114000 | 3195504750 | 21750 | 21750 | 21750 | 21700 | 311 |
| 471 | 20230904 | 113900 | 3188743750 | 21750 | 21700 | 21750 | 21700 | 306 |
| 472 | 20230904 | 113800 | 3182096450 | 21700 | 21700 | 21750 | 21700 | 611 |
| 473 | 20230904 | 113700 | 3168835250 | 21750 | 21750 | 21750 | 21700 | 111 |
| 474 | 20230904 | 113600 | 3166424250 | 21750 | 21750 | 21800 | 21700 | 905 |
| 475 | 20230904 | 113500 | 3146740200 | 21750 | 21750 | 21800 | 21750 | 199 |
| 476 | 20230904 | 113400 | 3142409350 | 21800 | 21800 | 21800 | 21750 | 120 |
| 477 | 20230904 | 113300 | 3139796600 | 21800 | 21750 | 21800 | 21750 | 227 |
| 478 | 20230904 | 113200 | 3134853250 | 21750 | 21800 | 21850 | 21750 | 352 |
| 479 | 20230904 | 113100 | 3127181100 | 21800 | 21750 | 21800 | 21750 | 1196 |
| 480 | 20230904 | 113000 | 3101128150 | 21800 | 21800 | 21800 | 21750 | 143 |
| 481 | 20230904 | 112900 | 3098014000 | 21750 | 21800 | 21800 | 21750 | 101 |
| 482 | 20230904 | 112800 | 3095814700 | 21750 | 21750 | 21800 | 21750 | 331 |
| 483 | 20230904 | 112700 | 3088608400 | 21750 | 21800 | 21800 | 21750 | 230 |
| 484 | 20230904 | 112600 | 3083603500 | 21750 | 21750 | 21750 | 21700 | 105 |
| 485 | 20230904 | 112500 | 3081321750 | 21800 | 21750 | 21800 | 21750 | 139 |
| 486 | 20230904 | 112400 | 3078295750 | 21750 | 21800 | 21800 | 21750 | 183 |
| 487 | 20230904 | 112300 | 3074311550 | 21800 | 21750 | 21800 | 21750 | 247 |
| 488 | 20230904 | 112200 | 3068934050 | 21800 | 21800 | 21800 | 21750 | 257 |
| 489 | 20230904 | 112100 | 3063334500 | 21750 | 21800 | 21800 | 21750 | 126 |
| 490 | 20230904 | 112000 | 3060591900 | 21750 | 21800 | 21800 | 21750 | 196 |
| 491 | 20230904 | 111900 | 3056324400 | 21800 | 21750 | 21800 | 21750 | 306 |
| 492 | 20230904 | 111800 | 3049663700 | 21800 | 21800 | 21850 | 21800 | 536 |
| 493 | 20230904 | 111700 | 3037977750 | 21850 | 21850 | 21850 | 21800 | 169 |
| 494 | 20230904 | 111600 | 3034288350 | 21800 | 21800 | 21850 | 21800 | 205 |
| 495 | 20230904 | 111500 | 3029816000 | 21850 | 21800 | 21850 | 21800 | 136 |
| 496 | 20230904 | 111400 | 3026848500 | 21850 | 21800 | 21900 | 21800 | 208 |
| 497 | 20230904 | 111300 | 3022301350 | 21800 | 21900 | 21900 | 21800 | 681 |
| 498 | 20230904 | 111200 | 3007425200 | 21850 | 21900 | 21900 | 21850 | 60 |
| 499 | 20230904 | 111100 | 3006113200 | 21850 | 21850 | 21900 | 21850 | 296 |
| 500 | 20230904 | 111000 | 2999638750 | 21900 | 21800 | 21900 | 21800 | 1271 |
| 501 | 20230904 | 110900 | 2971877150 | 21800 | 21750 | 21800 | 21750 | 126 |
| 502 | 20230904 | 110800 | 2969135600 | 21800 | 21750 | 21800 | 21750 | 232 |
| 503 | 20230904 | 110700 | 2964080000 | 21800 | 21800 | 21800 | 21750 | 398 |
| 504 | 20230904 | 110600 | 2955409300 | 21750 | 21800 | 21800 | 21750 | 170 |
| 505 | 20230904 | 110500 | 2951710750 | 21750 | 21700 | 21750 | 21700 | 293 |
| 506 | 20230904 | 110400 | 2945341650 | 21700 | 21750 | 21750 | 21700 | 256 |
| 507 | 20230904 | 110300 | 2939780750 | 21750 | 21800 | 21800 | 21700 | 900 |
| 508 | 20230904 | 110200 | 2920206300 | 21800 | 21750 | 21800 | 21750 | 239 |
| 509 | 20230904 | 110100 | 2915001400 | 21800 | 21800 | 21800 | 21800 | 20 |
| 510 | 20230904 | 110000 | 2914565400 | 21750 | 21800 | 21800 | 21750 | 394 |
| 511 | 20230904 | 105900 | 2905982250 | 21750 | 21700 | 21750 | 21700 | 574 |
| 512 | 20230904 | 105800 | 2893503000 | 21750 | 21700 | 21750 | 21700 | 61 |
| 513 | 20230904 | 105700 | 2892178250 | 21750 | 21700 | 21750 | 21650 | 638 |
| 514 | 20230904 | 105600 | 2878323250 | 21700 | 21700 | 21700 | 21650 | 336 |
| 515 | 20230904 | 105500 | 2871040000 | 21700 | 21650 | 21700 | 21650 | 376 |
| 516 | 20230904 | 105400 | 2862882800 | 21650 | 21700 | 21700 | 21650 | 154 |
| 517 | 20230904 | 105300 | 2859544600 | 21650 | 21700 | 21700 | 21650 | 278 |
| 518 | 20230904 | 105200 | 2853519800 | 21700 | 21650 | 21700 | 21650 | 226 |
| 519 | 20230904 | 105100 | 2848623400 | 21700 | 21700 | 21700 | 21700 | 86 |
| 520 | 20230904 | 105000 | 2846757200 | 21650 | 21600 | 21700 | 21600 | 431 |
| 521 | 20230904 | 104900 | 2837424700 | 21650 | 21650 | 21650 | 21650 | 276 |
| 522 | 20230904 | 104800 | 2831449300 | 21650 | 21600 | 21650 | 21600 | 173 |
| 523 | 20230904 | 104700 | 2827708450 | 21600 | 21650 | 21650 | 21600 | 493 |
| 524 | 20230904 | 104600 | 2817038250 | 21550 | 21600 | 21650 | 21550 | 1135 |
| 525 | 20230904 | 104500 | 2792502650 | 21600 | 21650 | 21650 | 21550 | 855 |
| 526 | 20230904 | 104400 | 2774055900 | 21650 | 21600 | 21650 | 21550 | 336 |
| 527 | 20230904 | 104300 | 2766807900 | 21600 | 21550 | 21600 | 21550 | 612 |
| 528 | 20230904 | 104200 | 2753616750 | 21600 | 21550 | 21600 | 21550 | 398 |
| 529 | 20230904 | 104100 | 2745034450 | 21550 | 21600 | 21600 | 21550 | 647 |
| 530 | 20230904 | 104000 | 2731089500 | 21600 | 21600 | 21600 | 21550 | 1638 |
| 531 | 20230904 | 103900 | 2695752450 | 21600 | 21600 | 21600 | 21550 | 2505 |
| 532 | 20230904 | 103800 | 2641726750 | 21650 | 21700 | 21700 | 21650 | 928 |
| 533 | 20230904 | 103700 | 2621630250 | 21700 | 21700 | 21750 | 21650 | 1969 |
| 534 | 20230904 | 103600 | 2578972900 | 21700 | 21600 | 21700 | 21600 | 1097 |
| 535 | 20230904 | 103500 | 2555187100 | 21600 | 21700 | 21700 | 21600 | 1443 |
| 536 | 20230904 | 103400 | 2524001300 | 21700 | 21600 | 21700 | 21600 | 434 |
| 537 | 20230904 | 103300 | 2514611700 | 21550 | 21650 | 21700 | 21550 | 3872 |
| 538 | 20230904 | 103200 | 2431061800 | 21650 | 21700 | 21700 | 21650 | 1409 |
| 539 | 20230904 | 103100 | 2400554250 | 21700 | 21600 | 21700 | 21600 | 345 |
| 540 | 20230904 | 103000 | 2393082150 | 21650 | 21650 | 21650 | 21600 | 919 |
| 541 | 20230904 | 102900 | 2373193100 | 21600 | 21650 | 21650 | 21600 | 586 |
| 542 | 20230904 | 102800 | 2360508450 | 21650 | 21650 | 21700 | 21600 | 2660 |
| 543 | 20230904 | 102700 | 2302979650 | 21650 | 21750 | 21750 | 21650 | 509 |
| 544 | 20230904 | 102600 | 2291929750 | 21700 | 21750 | 21750 | 21700 | 510 |
| 545 | 20230904 | 102500 | 2280851750 | 21750 | 21700 | 21750 | 21700 | 288 |
| 546 | 20230904 | 102400 | 2274600400 | 21650 | 21750 | 21750 | 21650 | 238 |
| 547 | 20230904 | 102300 | 2269442550 | 21750 | 21750 | 21750 | 21700 | 66 |
| 548 | 20230904 | 102200 | 2268008700 | 21700 | 21650 | 21700 | 21600 | 803 |
| 549 | 20230904 | 102100 | 2250601250 | 21700 | 21700 | 21700 | 21700 | 115 |
| 550 | 20230904 | 102000 | 2248105750 | 21700 | 21650 | 21700 | 21600 | 1205 |
| 551 | 20230904 | 101900 | 2222037700 | 21700 | 21650 | 21700 | 21650 | 869 |
| 552 | 20230904 | 101800 | 2203195500 | 21600 | 21650 | 21700 | 21600 | 2315 |
| 553 | 20230904 | 101700 | 2153067150 | 21650 | 21650 | 21650 | 21550 | 1642 |
| 554 | 20230904 | 101600 | 2117610250 | 21600 | 21650 | 21650 | 21600 | 698 |
| 555 | 20230904 | 101500 | 2102511200 | 21600 | 21650 | 21650 | 21600 | 648 |
| 556 | 20230904 | 101400 | 2088502450 | 21650 | 21650 | 21700 | 21600 | 5561 |
| 557 | 20230904 | 101300 | 1968279600 | 21700 | 21700 | 21750 | 21650 | 2416 |
| 558 | 20230904 | 101200 | 1915885650 | 21700 | 21700 | 21750 | 21650 | 3032 |
| 559 | 20230904 | 101100 | 1850207500 | 21700 | 21700 | 21750 | 21650 | 698 |
| 560 | 20230904 | 101000 | 1835062550 | 21700 | 21700 | 21700 | 21700 | 115 |
| 561 | 20230904 | 100900 | 1832567050 | 21700 | 21650 | 21700 | 21650 | 437 |
| 562 | 20230904 | 100800 | 1823086850 | 21700 | 21750 | 21750 | 21600 | 9366 |
| 563 | 20230904 | 100700 | 1619823050 | 21800 | 21850 | 21850 | 21800 | 2679 |
| 564 | 20230904 | 100600 | 1561411650 | 21850 | 21800 | 21850 | 21800 | 2811 |
| 565 | 20230904 | 100500 | 1500054500 | 21850 | 21850 | 21850 | 21800 | 2978 |
| 566 | 20230904 | 100400 | 1434988550 | 21850 | 21850 | 21850 | 21850 | 1564 |
| 567 | 20230904 | 100300 | 1400815150 | 21850 | 21900 | 21900 | 21850 | 710 |
| 568 | 20230904 | 100200 | 1385291150 | 21900 | 21900 | 21900 | 21900 | 504 |
| 569 | 20230904 | 100100 | 1374253550 | 21900 | 21900 | 21900 | 21850 | 694 |
| 570 | 20230904 | 100000 | 1359058450 | 21900 | 21900 | 21900 | 21850 | 301 |
| 571 | 20230904 | 095900 | 1352471000 | 21900 | 21900 | 21900 | 21900 | 38 |
| 572 | 20230904 | 095800 | 1351638800 | 21850 | 21850 | 21850 | 21850 | 55 |
| 573 | 20230904 | 095700 | 1350437050 | 21850 | 21900 | 21950 | 21850 | 621 |
| 574 | 20230904 | 095600 | 1336831900 | 21900 | 21950 | 21950 | 21900 | 1096 |
| 575 | 20230904 | 095500 | 1312824700 | 21950 | 21950 | 21950 | 21950 | 10 |
| 576 | 20230904 | 095400 | 1312605200 | 21900 | 21900 | 21900 | 21900 | 133 |
| 577 | 20230904 | 095300 | 1309692500 | 21900 | 21950 | 21950 | 21900 | 2292 |
| 578 | 20230904 | 095200 | 1259496200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 579 | 20230904 | 095100 | 1259496200 | 21900 | 21900 | 21950 | 21900 | 83 |
| 580 | 20230904 | 095000 | 1257675700 | 21900 | 22000 | 22000 | 21900 | 517 |
| 581 | 20230904 | 094900 | 1246327550 | 21950 | 21950 | 21950 | 21900 | 348 |
| 582 | 20230904 | 094800 | 1238690800 | 21900 | 21950 | 21950 | 21900 | 308 |
| 583 | 20230904 | 094700 | 1231931700 | 21950 | 21950 | 21950 | 21950 | 1393 |
| 584 | 20230904 | 094600 | 1201355350 | 22000 | 21950 | 22000 | 21950 | 633 |
| 585 | 20230904 | 094500 | 1187445600 | 21950 | 21950 | 21950 | 21950 | 265 |
| 586 | 20230904 | 094400 | 1181628850 | 21950 | 21950 | 21950 | 21900 | 336 |
| 587 | 20230904 | 094300 | 1174266150 | 21900 | 21900 | 21950 | 21900 | 159 |
| 588 | 20230904 | 094200 | 1170783800 | 21900 | 21900 | 21900 | 21900 | 128 |
| 589 | 20230904 | 094100 | 1167980600 | 21900 | 21950 | 21950 | 21900 | 200 |
| 590 | 20230904 | 094000 | 1163593150 | 21950 | 21900 | 21950 | 21900 | 996 |
| 591 | 20230904 | 093900 | 1141776550 | 21950 | 21950 | 21950 | 21950 | 5 |
| 592 | 20230904 | 093800 | 1141666800 | 21950 | 21900 | 22000 | 21900 | 186 |
| 593 | 20230904 | 093700 | 1137587400 | 21900 | 21950 | 22000 | 21900 | 211 |
| 594 | 20230904 | 093600 | 1132958550 | 21950 | 21950 | 21950 | 21900 | 856 |
| 595 | 20230904 | 093500 | 1114187350 | 21950 | 21950 | 21950 | 21950 | 53 |
| 596 | 20230904 | 093400 | 1113024000 | 21950 | 21950 | 22000 | 21900 | 787 |
| 597 | 20230904 | 093300 | 1095780600 | 22000 | 22050 | 22100 | 21900 | 3128 |
| 598 | 20230904 | 093200 | 1027023300 | 22050 | 22100 | 22100 | 22050 | 594 |
| 599 | 20230904 | 093100 | 1013924600 | 22100 | 22100 | 22100 | 22050 | 203 |
| 600 | 20230904 | 093000 | 1009448250 | 22050 | 22100 | 22100 | 22050 | 1449 |
| 601 | 20230904 | 092900 | 977497150 | 22100 | 22100 | 22100 | 22050 | 582 |
| 602 | 20230904 | 092800 | 964636300 | 22100 | 22050 | 22100 | 22050 | 359 |
| 603 | 20230904 | 092700 | 956719850 | 22100 | 22000 | 22100 | 22000 | 670 |
| 604 | 20230904 | 092600 | 941949550 | 22050 | 22000 | 22050 | 22000 | 208 |
| 605 | 20230904 | 092500 | 937365550 | 22000 | 22000 | 22000 | 22000 | 100 |
| 606 | 20230904 | 092400 | 935165550 | 22000 | 22050 | 22050 | 22000 | 39 |
| 607 | 20230904 | 092300 | 934305650 | 22050 | 22050 | 22050 | 22050 | 12 |
| 608 | 20230904 | 092200 | 934041050 | 21950 | 22000 | 22000 | 21950 | 144 |
| 609 | 20230904 | 092100 | 930875650 | 22000 | 21950 | 22000 | 21900 | 2090 |
| 610 | 20230904 | 092000 | 884967550 | 21850 | 21850 | 21900 | 21850 | 1103 |
| 611 | 20230904 | 091900 | 860836800 | 21900 | 21900 | 21900 | 21750 | 2438 |
| 612 | 20230904 | 091800 | 807643300 | 21850 | 21950 | 21950 | 21850 | 6299 |
| 613 | 20230904 | 091700 | 669839800 | 21950 | 21950 | 21950 | 21800 | 3496 |
| 614 | 20230904 | 091600 | 593308050 | 21950 | 21900 | 21950 | 21850 | 618 |
| 615 | 20230904 | 091500 | 579794450 | 21900 | 21900 | 21900 | 21900 | 1129 |
| 616 | 20230904 | 091400 | 555069350 | 21900 | 22000 | 22000 | 21850 | 3066 |
| 617 | 20230904 | 091300 | 487975550 | 22000 | 21950 | 22000 | 21950 | 141 |
| 618 | 20230904 | 091200 | 484880050 | 21900 | 22000 | 22000 | 21850 | 5033 |
| 619 | 20230904 | 091100 | 374612800 | 22000 | 22200 | 22200 | 22000 | 2503 |
| 620 | 20230904 | 091000 | 319442150 | 22200 | 22200 | 22200 | 22100 | 636 |
| 621 | 20230904 | 090900 | 305352700 | 22150 | 22100 | 22200 | 22100 | 877 |
| 622 | 20230904 | 090800 | 285939950 | 22100 | 22200 | 22200 | 22100 | 388 |
| 623 | 20230904 | 090700 | 277357550 | 22200 | 22100 | 22200 | 22100 | 1131 |
| 624 | 20230904 | 090600 | 252335950 | 22100 | 22100 | 22150 | 22100 | 726 |
| 625 | 20230904 | 090500 | 236279300 | 22150 | 22150 | 22150 | 22150 | 441 |
| 626 | 20230904 | 090400 | 226511150 | 22150 | 22150 | 22150 | 22100 | 879 |
| 627 | 20230904 | 090300 | 207047750 | 22150 | 22150 | 22200 | 22150 | 453 |
| 628 | 20230904 | 090200 | 197008800 | 22100 | 22050 | 22100 | 21950 | 3126 |
| 629 | 20230904 | 090100 | 128247550 | 22050 | 22300 | 22500 | 22050 | 2834 |
| 630 | 20230904 | 090000 | 65379700 | 22300 | 22600 | 22600 | 22250 | 2910 |