32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 3 | 20230905 | 191000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230905 | 190900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230905 | 190800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230905 | 190700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230905 | 190600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230905 | 190500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230905 | 190400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230905 | 190300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230905 | 190200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230905 | 190100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230905 | 190000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230905 | 185900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230905 | 185800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230905 | 185700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230905 | 185600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230905 | 185500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230905 | 185400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230905 | 185300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230905 | 185200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230905 | 185100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230905 | 185000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230905 | 184900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230905 | 184800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230905 | 184700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230905 | 184600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230905 | 184500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230905 | 184400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230905 | 184300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230905 | 184200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230905 | 184100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 33 | 20230905 | 184000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230905 | 183900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230905 | 183800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230905 | 183700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230905 | 183600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230905 | 183500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230905 | 183400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230905 | 183300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230905 | 183200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230905 | 183100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230905 | 183000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230905 | 182900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230905 | 182800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230905 | 182700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230905 | 182600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230905 | 182500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230905 | 182400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230905 | 182300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230905 | 182200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230905 | 182100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230905 | 182000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230905 | 181900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230905 | 181800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230905 | 181700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230905 | 181600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230905 | 181500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230905 | 181400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230905 | 181300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230905 | 181200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230905 | 181100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 63 | 20230905 | 181000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230905 | 180900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230905 | 180800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230905 | 180700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230905 | 180600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230905 | 180500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230905 | 180400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230905 | 180300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230905 | 180200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230905 | 180100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230905 | 180000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230905 | 175900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230905 | 175800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230905 | 175700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230905 | 175600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230905 | 175500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230905 | 175400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230905 | 175300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230905 | 175200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230905 | 175100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230905 | 175000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230905 | 174900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230905 | 174800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230905 | 174700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230905 | 174600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230905 | 174500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230905 | 174400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230905 | 174300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230905 | 174200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230905 | 174100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 93 | 20230905 | 174000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230905 | 173900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230905 | 173800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230905 | 173700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230905 | 173600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230905 | 173500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230905 | 173400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230905 | 173300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230905 | 173200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230905 | 173100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230905 | 173000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230905 | 172900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230905 | 172800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230905 | 172700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230905 | 172600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230905 | 172500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230905 | 172400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230905 | 172300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230905 | 172200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230905 | 172100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230905 | 172000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230905 | 171900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230905 | 171800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230905 | 171700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230905 | 171600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230905 | 171500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230905 | 171400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230905 | 171300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230905 | 171200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230905 | 171100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 123 | 20230905 | 171000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230905 | 170900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230905 | 170800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230905 | 170700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230905 | 170600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230905 | 170500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230905 | 170400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230905 | 170300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230905 | 170200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230905 | 170100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230905 | 170000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230905 | 165900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230905 | 165800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230905 | 165700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230905 | 165600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230905 | 165500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230905 | 165400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230905 | 165300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230905 | 165200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230905 | 165100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230905 | 165000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230905 | 164900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230905 | 164800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230905 | 164700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230905 | 164600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230905 | 164500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230905 | 164400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230905 | 164300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230905 | 164200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230905 | 164100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 153 | 20230905 | 164000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230905 | 163900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230905 | 163800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230905 | 163700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230905 | 163600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230905 | 163500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230905 | 163400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230905 | 163300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230905 | 163200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230905 | 163100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230905 | 163000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230905 | 162900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230905 | 162800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230905 | 162700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230905 | 162600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230905 | 162500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230905 | 162400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230905 | 162300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230905 | 162200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230905 | 162100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230905 | 162000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230905 | 161900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230905 | 161800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230905 | 161700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230905 | 161600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230905 | 161500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230905 | 161400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230905 | 161300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230905 | 161200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230905 | 161100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 183 | 20230905 | 161000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230905 | 160900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230905 | 160800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230905 | 160700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230905 | 160600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230905 | 160500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230905 | 160400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230905 | 160300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230905 | 160200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230905 | 160100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230905 | 160000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230905 | 155900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230905 | 155800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230905 | 155700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230905 | 155600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230905 | 155500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230905 | 155400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230905 | 155300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230905 | 155200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230905 | 155100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20230905 | 155000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20230905 | 154900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20230905 | 154800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20230905 | 154700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20230905 | 154600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20230905 | 154500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20230905 | 154400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20230905 | 154300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20230905 | 154200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20230905 | 154100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 213 | 20230905 | 154000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20230905 | 153900 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20230905 | 153800 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20230905 | 153700 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20230905 | 153600 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20230905 | 153500 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20230905 | 153400 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20230905 | 153300 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20230905 | 153200 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20230905 | 153100 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20230905 | 153000 | 3230160200 | 21750 | 21750 | 21750 | 21750 | 3003 |
| 224 | 20230905 | 152900 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230905 | 152800 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230905 | 152700 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230905 | 152600 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230905 | 152500 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230905 | 152400 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230905 | 152300 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230905 | 152200 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230905 | 152100 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230905 | 152000 | 3164844950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20230905 | 151900 | 3164844950 | 21800 | 21750 | 21800 | 21650 | 274 |
| 235 | 20230905 | 151800 | 3158876100 | 21650 | 21700 | 21750 | 21650 | 737 |
| 236 | 20230905 | 151700 | 3142877500 | 21700 | 21700 | 21700 | 21700 | 33 |
| 237 | 20230905 | 151600 | 3142161400 | 21650 | 21700 | 21700 | 21650 | 49 |
| 238 | 20230905 | 151500 | 3141099550 | 21700 | 21700 | 21700 | 21700 | 39 |
| 239 | 20230905 | 151400 | 3140253250 | 21700 | 21800 | 21800 | 21650 | 277 |
| 240 | 20230905 | 151300 | 3134233100 | 21800 | 21800 | 21800 | 21800 | 3407 |
| 241 | 20230905 | 151200 | 3059960500 | 21800 | 21750 | 21800 | 21750 | 29 |
| 242 | 20230905 | 151100 | 3059329700 | 21750 | 21750 | 21750 | 21750 | 2041 |
| 243 | 20230905 | 151000 | 3014937950 | 21750 | 21650 | 21750 | 21650 | 32 |
| 244 | 20230905 | 150900 | 3014244850 | 21650 | 21700 | 21750 | 21650 | 279 |
| 245 | 20230905 | 150800 | 3008193700 | 21700 | 21750 | 21750 | 21700 | 30 |
| 246 | 20230905 | 150700 | 3007542650 | 21700 | 21700 | 21700 | 21700 | 67 |
| 247 | 20230905 | 150600 | 3006088750 | 21700 | 21750 | 21750 | 21700 | 96 |
| 248 | 20230905 | 150500 | 3004005200 | 21700 | 21700 | 21700 | 21700 | 477 |
| 249 | 20230905 | 150400 | 2993654300 | 21750 | 21650 | 21750 | 21650 | 8938 |
| 250 | 20230905 | 150300 | 2800105050 | 21600 | 21600 | 21650 | 21600 | 994 |
| 251 | 20230905 | 150200 | 2778629700 | 21600 | 21650 | 21650 | 21600 | 958 |
| 252 | 20230905 | 150100 | 2757899350 | 21650 | 21650 | 21650 | 21650 | 28 |
| 253 | 20230905 | 150000 | 2757293150 | 21700 | 21700 | 21700 | 21700 | 37 |
| 254 | 20230905 | 145900 | 2756490250 | 21650 | 21700 | 21700 | 21650 | 239 |
| 255 | 20230905 | 145800 | 2751305300 | 21700 | 21700 | 21700 | 21650 | 266 |
| 256 | 20230905 | 145700 | 2745534600 | 21700 | 21700 | 21750 | 21700 | 555 |
| 257 | 20230905 | 145600 | 2733490850 | 21650 | 21700 | 21750 | 21650 | 232 |
| 258 | 20230905 | 145500 | 2728455750 | 21700 | 21750 | 21750 | 21700 | 202 |
| 259 | 20230905 | 145400 | 2724071350 | 21700 | 21700 | 21750 | 21700 | 128 |
| 260 | 20230905 | 145300 | 2721291900 | 21700 | 21700 | 21750 | 21700 | 565 |
| 261 | 20230905 | 145200 | 2709030400 | 21700 | 21750 | 21750 | 21700 | 1296 |
| 262 | 20230905 | 145100 | 2680906200 | 21750 | 21700 | 21750 | 21700 | 31 |
| 263 | 20230905 | 145000 | 2680232150 | 21700 | 21700 | 21750 | 21700 | 62 |
| 264 | 20230905 | 144900 | 2678885450 | 21750 | 21700 | 21750 | 21700 | 70 |
| 265 | 20230905 | 144800 | 2677365450 | 21700 | 21700 | 21750 | 21700 | 867 |
| 266 | 20230905 | 144700 | 2658550200 | 21750 | 21750 | 21750 | 21700 | 80 |
| 267 | 20230905 | 144600 | 2656810950 | 21750 | 21700 | 21750 | 21700 | 22 |
| 268 | 20230905 | 144500 | 2656332550 | 21700 | 21750 | 21750 | 21700 | 115 |
| 269 | 20230905 | 144400 | 2653832600 | 21750 | 21750 | 21750 | 21750 | 22 |
| 270 | 20230905 | 144300 | 2653354100 | 21700 | 21700 | 21750 | 21700 | 87 |
| 271 | 20230905 | 144200 | 2651465200 | 21750 | 21700 | 21750 | 21700 | 246 |
| 272 | 20230905 | 144100 | 2646119700 | 21750 | 21750 | 21750 | 21700 | 201 |
| 273 | 20230905 | 144000 | 2641754450 | 21750 | 21750 | 21750 | 21750 | 20 |
| 274 | 20230905 | 143900 | 2641319450 | 21700 | 21700 | 21750 | 21700 | 390 |
| 275 | 20230905 | 143800 | 2632851500 | 21750 | 21700 | 21750 | 21700 | 57 |
| 276 | 20230905 | 143700 | 2631613600 | 21750 | 21750 | 21750 | 21700 | 228 |
| 277 | 20230905 | 143600 | 2626660950 | 21750 | 21750 | 21750 | 21750 | 171 |
| 278 | 20230905 | 143500 | 2622941700 | 21750 | 21700 | 21750 | 21700 | 26 |
| 279 | 20230905 | 143400 | 2622376350 | 21700 | 21750 | 21750 | 21700 | 103 |
| 280 | 20230905 | 143300 | 2620138150 | 21750 | 21700 | 21750 | 21700 | 67 |
| 281 | 20230905 | 143200 | 2618682900 | 21700 | 21750 | 21750 | 21700 | 250 |
| 282 | 20230905 | 143100 | 2613252300 | 21750 | 21750 | 21750 | 21750 | 159 |
| 283 | 20230905 | 143000 | 2609794050 | 21700 | 21750 | 21750 | 21700 | 911 |
| 284 | 20230905 | 142900 | 2590024000 | 21750 | 21750 | 21750 | 21750 | 82 |
| 285 | 20230905 | 142800 | 2588240500 | 21750 | 21700 | 21750 | 21700 | 46 |
| 286 | 20230905 | 142700 | 2587241300 | 21750 | 21750 | 21750 | 21700 | 131 |
| 287 | 20230905 | 142600 | 2584393800 | 21750 | 21700 | 21750 | 21700 | 49 |
| 288 | 20230905 | 142500 | 2583329450 | 21700 | 21750 | 21750 | 21700 | 32 |
| 289 | 20230905 | 142400 | 2582633500 | 21750 | 21700 | 21750 | 21700 | 86 |
| 290 | 20230905 | 142300 | 2580763150 | 21700 | 21750 | 21750 | 21700 | 58 |
| 291 | 20230905 | 142200 | 2579503450 | 21750 | 21750 | 21750 | 21750 | 89 |
| 292 | 20230905 | 142100 | 2577567700 | 21750 | 21750 | 21750 | 21700 | 116 |
| 293 | 20230905 | 142000 | 2575046000 | 21750 | 21750 | 21750 | 21750 | 20 |
| 294 | 20230905 | 141900 | 2574611000 | 21700 | 21700 | 21750 | 21700 | 66 |
| 295 | 20230905 | 141800 | 2573177700 | 21700 | 21750 | 21750 | 21700 | 133 |
| 296 | 20230905 | 141700 | 2570286300 | 21750 | 21700 | 21750 | 21700 | 167 |
| 297 | 20230905 | 141600 | 2566655350 | 21750 | 21750 | 21750 | 21750 | 104 |
| 298 | 20230905 | 141500 | 2564393350 | 21750 | 21750 | 21750 | 21700 | 75 |
| 299 | 20230905 | 141400 | 2562763500 | 21750 | 21750 | 21750 | 21750 | 20 |
| 300 | 20230905 | 141300 | 2562328500 | 21750 | 21700 | 21750 | 21700 | 69 |
| 301 | 20230905 | 141200 | 2560827850 | 21700 | 21750 | 21750 | 21700 | 116 |
| 302 | 20230905 | 141100 | 2558306200 | 21750 | 21750 | 21750 | 21750 | 20 |
| 303 | 20230905 | 141000 | 2557871200 | 21700 | 21700 | 21750 | 21700 | 193 |
| 304 | 20230905 | 140900 | 2553682100 | 21750 | 21750 | 21750 | 21750 | 102 |
| 305 | 20230905 | 140800 | 2551463600 | 21700 | 21700 | 21750 | 21700 | 49 |
| 306 | 20230905 | 140700 | 2550399300 | 21750 | 21750 | 21750 | 21750 | 22 |
| 307 | 20230905 | 140600 | 2549920800 | 21750 | 21750 | 21750 | 21700 | 204 |
| 308 | 20230905 | 140500 | 2545485000 | 21750 | 21750 | 21750 | 21750 | 20 |
| 309 | 20230905 | 140400 | 2545050000 | 21750 | 21700 | 21750 | 21700 | 46 |
| 310 | 20230905 | 140300 | 2544050800 | 21700 | 21750 | 21800 | 21700 | 122 |
| 311 | 20230905 | 140200 | 2541397050 | 21750 | 21700 | 21750 | 21700 | 410 |
| 312 | 20230905 | 140100 | 2532479700 | 21700 | 21750 | 21750 | 21700 | 303 |
| 313 | 20230905 | 140000 | 2525890750 | 21750 | 21800 | 21800 | 21750 | 827 |
| 314 | 20230905 | 135900 | 2507903150 | 21750 | 21750 | 21800 | 21750 | 97 |
| 315 | 20230905 | 135800 | 2505789850 | 21800 | 21750 | 21800 | 21750 | 58 |
| 316 | 20230905 | 135700 | 2504527350 | 21800 | 21750 | 21800 | 21750 | 113 |
| 317 | 20230905 | 135600 | 2502065400 | 21800 | 21800 | 21800 | 21800 | 20 |
| 318 | 20230905 | 135500 | 2501629400 | 21800 | 21750 | 21800 | 21750 | 180 |
| 319 | 20230905 | 135400 | 2497710250 | 21750 | 21800 | 21800 | 21750 | 121 |
| 320 | 20230905 | 135300 | 2495074600 | 21800 | 21750 | 21800 | 21750 | 48 |
| 321 | 20230905 | 135200 | 2494029350 | 21800 | 21800 | 21800 | 21750 | 147 |
| 322 | 20230905 | 135100 | 2490824900 | 21800 | 21750 | 21800 | 21750 | 131 |
| 323 | 20230905 | 135000 | 2487974250 | 21750 | 21750 | 21800 | 21750 | 166 |
| 324 | 20230905 | 134900 | 2484356800 | 21800 | 21800 | 21800 | 21800 | 88 |
| 325 | 20230905 | 134800 | 2482438400 | 21750 | 21750 | 21800 | 21750 | 81 |
| 326 | 20230905 | 134700 | 2480675250 | 21800 | 21800 | 21800 | 21800 | 20 |
| 327 | 20230905 | 134600 | 2480239250 | 21800 | 21800 | 21800 | 21750 | 249 |
| 328 | 20230905 | 134500 | 2474816500 | 21800 | 21800 | 21800 | 21800 | 29 |
| 329 | 20230905 | 134400 | 2474184300 | 21750 | 21800 | 21800 | 21750 | 96 |
| 330 | 20230905 | 134300 | 2472092850 | 21750 | 21800 | 21800 | 21750 | 220 |
| 331 | 20230905 | 134200 | 2467306850 | 21800 | 21750 | 21800 | 21750 | 103 |
| 332 | 20230905 | 134100 | 2465062650 | 21750 | 21800 | 21800 | 21750 | 33 |
| 333 | 20230905 | 134000 | 2464343450 | 21750 | 21700 | 21750 | 21700 | 1073 |
| 334 | 20230905 | 133900 | 2441005800 | 21700 | 21700 | 21750 | 21700 | 116 |
| 335 | 20230905 | 133800 | 2438487150 | 21750 | 21750 | 21750 | 21700 | 111 |
| 336 | 20230905 | 133700 | 2436076500 | 21700 | 21750 | 21750 | 21700 | 122 |
| 337 | 20230905 | 133600 | 2433424350 | 21750 | 21750 | 21750 | 21750 | 40 |
| 338 | 20230905 | 133500 | 2432554350 | 21700 | 21650 | 21750 | 21650 | 1020 |
| 339 | 20230905 | 133400 | 2410420700 | 21700 | 21650 | 21700 | 21650 | 21 |
| 340 | 20230905 | 133300 | 2409965050 | 21700 | 21650 | 21700 | 21650 | 57 |
| 341 | 20230905 | 133200 | 2408729550 | 21650 | 21700 | 21700 | 21650 | 23 |
| 342 | 20230905 | 133100 | 2408230500 | 21700 | 21650 | 21700 | 21650 | 151 |
| 343 | 20230905 | 133000 | 2404959900 | 21700 | 21700 | 21700 | 21650 | 253 |
| 344 | 20230905 | 132900 | 2399477950 | 21700 | 21650 | 21700 | 21650 | 23 |
| 345 | 20230905 | 132800 | 2398979000 | 21650 | 21700 | 21700 | 21650 | 53 |
| 346 | 20230905 | 132700 | 2397830300 | 21700 | 21700 | 21700 | 21650 | 79 |
| 347 | 20230905 | 132600 | 2396118500 | 21650 | 21700 | 21700 | 21650 | 49 |
| 348 | 20230905 | 132500 | 2395056650 | 21700 | 21700 | 21700 | 21700 | 20 |
| 349 | 20230905 | 132400 | 2394622650 | 21650 | 21700 | 21700 | 21650 | 58 |
| 350 | 20230905 | 132300 | 2393365400 | 21700 | 21700 | 21700 | 21700 | 20 |
| 351 | 20230905 | 132200 | 2392931400 | 21700 | 21700 | 21700 | 21650 | 104 |
| 352 | 20230905 | 132100 | 2390676100 | 21650 | 21700 | 21700 | 21650 | 60 |
| 353 | 20230905 | 132000 | 2389374150 | 21700 | 21650 | 21700 | 21650 | 47 |
| 354 | 20230905 | 131900 | 2388355450 | 21650 | 21700 | 21700 | 21650 | 89 |
| 355 | 20230905 | 131800 | 2386424350 | 21700 | 21650 | 21700 | 21650 | 102 |
| 356 | 20230905 | 131700 | 2384211100 | 21650 | 21700 | 21700 | 21650 | 218 |
| 357 | 20230905 | 131600 | 2379484100 | 21700 | 21700 | 21700 | 21700 | 20 |
| 358 | 20230905 | 131500 | 2379050100 | 21650 | 21700 | 21700 | 21650 | 55 |
| 359 | 20230905 | 131400 | 2377857900 | 21700 | 21700 | 21700 | 21700 | 62 |
| 360 | 20230905 | 131300 | 2376512500 | 21700 | 21650 | 21700 | 21650 | 281 |
| 361 | 20230905 | 131200 | 2370422850 | 21700 | 21700 | 21700 | 21700 | 29 |
| 362 | 20230905 | 131100 | 2369793550 | 21700 | 21700 | 21700 | 21650 | 53 |
| 363 | 20230905 | 131000 | 2368644800 | 21650 | 21650 | 21700 | 21650 | 31 |
| 364 | 20230905 | 130900 | 2367972650 | 21700 | 21650 | 21700 | 21650 | 230 |
| 365 | 20230905 | 130800 | 2362991650 | 21700 | 21650 | 21700 | 21650 | 23 |
| 366 | 20230905 | 130700 | 2362492700 | 21700 | 21700 | 21700 | 21650 | 332 |
| 367 | 20230905 | 130600 | 2355302900 | 21650 | 21700 | 21700 | 21650 | 55 |
| 368 | 20230905 | 130500 | 2354110700 | 21700 | 21700 | 21700 | 21650 | 227 |
| 369 | 20230905 | 130400 | 2349194800 | 21650 | 21700 | 21700 | 21650 | 825 |
| 370 | 20230905 | 130300 | 2331329750 | 21700 | 21700 | 21700 | 21700 | 29 |
| 371 | 20230905 | 130200 | 2330700450 | 21650 | 21700 | 21700 | 21650 | 48 |
| 372 | 20230905 | 130100 | 2329660250 | 21700 | 21700 | 21700 | 21700 | 25 |
| 373 | 20230905 | 130000 | 2329117750 | 21700 | 21650 | 21700 | 21650 | 55 |
| 374 | 20230905 | 125900 | 2327925550 | 21650 | 21700 | 21700 | 21650 | 66 |
| 375 | 20230905 | 125800 | 2326493400 | 21700 | 21650 | 21700 | 21650 | 46 |
| 376 | 20230905 | 125700 | 2325496500 | 21650 | 21700 | 21700 | 21650 | 36 |
| 377 | 20230905 | 125600 | 2324715650 | 21700 | 21650 | 21700 | 21650 | 22 |
| 378 | 20230905 | 125500 | 2324238350 | 21650 | 21650 | 21700 | 21650 | 44 |
| 379 | 20230905 | 125400 | 2323284750 | 21700 | 21700 | 21700 | 21700 | 97 |
| 380 | 20230905 | 125300 | 2321179850 | 21650 | 21700 | 21700 | 21650 | 615 |
| 381 | 20230905 | 125200 | 2307835700 | 21750 | 21750 | 21750 | 21750 | 20 |
| 382 | 20230905 | 125100 | 2307400700 | 21750 | 21700 | 21750 | 21700 | 68 |
| 383 | 20230905 | 125000 | 2305923650 | 21750 | 21750 | 21750 | 21750 | 70 |
| 384 | 20230905 | 124900 | 2304401150 | 21750 | 21700 | 21750 | 21700 | 52 |
| 385 | 20230905 | 124800 | 2303271500 | 21750 | 21750 | 21750 | 21700 | 31 |
| 386 | 20230905 | 124700 | 2302597300 | 21750 | 21800 | 21800 | 21700 | 49 |
| 387 | 20230905 | 124600 | 2301532700 | 21800 | 21750 | 21800 | 21750 | 69 |
| 388 | 20230905 | 124500 | 2300030950 | 21750 | 21750 | 21750 | 21700 | 112 |
| 389 | 20230905 | 124400 | 2297595100 | 21700 | 21750 | 21750 | 21700 | 143 |
| 390 | 20230905 | 124300 | 2294486150 | 21750 | 21750 | 21750 | 21750 | 30 |
| 391 | 20230905 | 124200 | 2293833650 | 21700 | 21750 | 21750 | 21700 | 68 |
| 392 | 20230905 | 124100 | 2292356000 | 21700 | 21750 | 21750 | 21700 | 14 |
| 393 | 20230905 | 124000 | 2292052150 | 21750 | 21700 | 21750 | 21700 | 99 |
| 394 | 20230905 | 123900 | 2289902600 | 21750 | 21750 | 21750 | 21700 | 65 |
| 395 | 20230905 | 123800 | 2288489350 | 21700 | 21700 | 21700 | 21700 | 540 |
| 396 | 20230905 | 123700 | 2276771350 | 21750 | 21750 | 21750 | 21700 | 169 |
| 397 | 20230905 | 123600 | 2273095650 | 21750 | 21650 | 21750 | 21650 | 34 |
| 398 | 20230905 | 123500 | 2272358650 | 21650 | 21700 | 21750 | 21650 | 829 |
| 399 | 20230905 | 123400 | 2254366400 | 21700 | 21700 | 21700 | 21700 | 3499 |
| 400 | 20230905 | 123300 | 2178438100 | 21700 | 21750 | 21800 | 21700 | 73 |
| 401 | 20230905 | 123200 | 2176851650 | 21750 | 21750 | 21750 | 21750 | 24 |
| 402 | 20230905 | 123100 | 2176329650 | 21750 | 21700 | 21750 | 21700 | 30 |
| 403 | 20230905 | 123000 | 2175677550 | 21750 | 21750 | 21750 | 21750 | 105 |
| 404 | 20230905 | 122900 | 2173393800 | 21750 | 21700 | 21750 | 21700 | 233 |
| 405 | 20230905 | 122800 | 2168328450 | 21700 | 21750 | 21750 | 21700 | 21 |
| 406 | 20230905 | 122700 | 2167871750 | 21750 | 21700 | 21750 | 21700 | 56 |
| 407 | 20230905 | 122600 | 2166655050 | 21750 | 21700 | 21750 | 21700 | 197 |
| 408 | 20230905 | 122500 | 2162370800 | 21750 | 21750 | 21750 | 21700 | 113 |
| 409 | 20230905 | 122400 | 2159913400 | 21800 | 21800 | 21850 | 21750 | 1430 |
| 410 | 20230905 | 122300 | 2128739150 | 21800 | 21700 | 21800 | 21700 | 373 |
| 411 | 20230905 | 122200 | 2120625500 | 21750 | 21750 | 21750 | 21700 | 73 |
| 412 | 20230905 | 122100 | 2119039050 | 21750 | 21750 | 21750 | 21750 | 33 |
| 413 | 20230905 | 122000 | 2118321300 | 21750 | 21750 | 21750 | 21700 | 307 |
| 414 | 20230905 | 121900 | 2111645600 | 21750 | 21750 | 21750 | 21750 | 21 |
| 415 | 20230905 | 121800 | 2111188850 | 21700 | 21700 | 21750 | 21700 | 74 |
| 416 | 20230905 | 121700 | 2109581550 | 21750 | 21750 | 21750 | 21750 | 29 |
| 417 | 20230905 | 121600 | 2108950800 | 21700 | 21700 | 21750 | 21700 | 107 |
| 418 | 20230905 | 121500 | 2106627900 | 21700 | 21750 | 21750 | 21700 | 34 |
| 419 | 20230905 | 121400 | 2105888600 | 21750 | 21700 | 21750 | 21700 | 43 |
| 420 | 20230905 | 121300 | 2104954500 | 21700 | 21700 | 21750 | 21700 | 513 |
| 421 | 20230905 | 121200 | 2093821400 | 21700 | 21700 | 21750 | 21700 | 144 |
| 422 | 20230905 | 121100 | 2090695100 | 21700 | 21700 | 21750 | 21700 | 619 |
| 423 | 20230905 | 121000 | 2077261800 | 21700 | 21700 | 21700 | 21700 | 20 |
| 424 | 20230905 | 120900 | 2076827800 | 21650 | 21700 | 21700 | 21650 | 57 |
| 425 | 20230905 | 120800 | 2075592200 | 21650 | 21650 | 21650 | 21650 | 72 |
| 426 | 20230905 | 120700 | 2074033400 | 21600 | 21650 | 21650 | 21600 | 147 |
| 427 | 20230905 | 120600 | 2070851000 | 21650 | 21700 | 21700 | 21650 | 278 |
| 428 | 20230905 | 120500 | 2064830450 | 21700 | 21650 | 21700 | 21650 | 865 |
| 429 | 20230905 | 120400 | 2046102200 | 21650 | 21700 | 21700 | 21650 | 32 |
| 430 | 20230905 | 120300 | 2045408250 | 21700 | 21650 | 21700 | 21650 | 72 |
| 431 | 20230905 | 120200 | 2043847000 | 21700 | 21700 | 21700 | 21650 | 49 |
| 432 | 20230905 | 120100 | 2042783850 | 21700 | 21650 | 21700 | 21650 | 23 |
| 433 | 20230905 | 120000 | 2042284900 | 21700 | 21650 | 21700 | 21650 | 102 |
| 434 | 20230905 | 115900 | 2040072850 | 21700 | 21700 | 21700 | 21700 | 40 |
| 435 | 20230905 | 115800 | 2039204850 | 21650 | 21650 | 21700 | 21650 | 48 |
| 436 | 20230905 | 115700 | 2038164650 | 21700 | 21700 | 21700 | 21700 | 36 |
| 437 | 20230905 | 115600 | 2037383450 | 21650 | 21650 | 21700 | 21650 | 47 |
| 438 | 20230905 | 115500 | 2036364900 | 21700 | 21650 | 21700 | 21650 | 50 |
| 439 | 20230905 | 115400 | 2035279950 | 21700 | 21650 | 21700 | 21650 | 55 |
| 440 | 20230905 | 115300 | 2034087650 | 21650 | 21700 | 21700 | 21650 | 47 |
| 441 | 20230905 | 115200 | 2033067900 | 21700 | 21650 | 21700 | 21650 | 241 |
| 442 | 20230905 | 115100 | 2027839400 | 21650 | 21700 | 21700 | 21650 | 36 |
| 443 | 20230905 | 115000 | 2027058400 | 21700 | 21650 | 21700 | 21650 | 32 |
| 444 | 20230905 | 114900 | 2026364100 | 21650 | 21650 | 21700 | 21650 | 125 |
| 445 | 20230905 | 114800 | 2023652900 | 21700 | 21700 | 21700 | 21700 | 132 |
| 446 | 20230905 | 114700 | 2020788500 | 21650 | 21650 | 21700 | 21650 | 49 |
| 447 | 20230905 | 114600 | 2019726650 | 21700 | 21700 | 21700 | 21700 | 20 |
| 448 | 20230905 | 114500 | 2019292650 | 21650 | 21650 | 21700 | 21650 | 109 |
| 449 | 20230905 | 114400 | 2016931200 | 21650 | 21700 | 21700 | 21650 | 263 |
| 450 | 20230905 | 114300 | 2011236150 | 21700 | 21650 | 21700 | 21650 | 48 |
| 451 | 20230905 | 114200 | 2010195850 | 21650 | 21650 | 21700 | 21650 | 377 |
| 452 | 20230905 | 114100 | 2002032150 | 21650 | 21600 | 21650 | 21600 | 148 |
| 453 | 20230905 | 114000 | 1998829050 | 21650 | 21650 | 21650 | 21600 | 46 |
| 454 | 20230905 | 113900 | 1997833300 | 21650 | 21600 | 21650 | 21600 | 124 |
| 455 | 20230905 | 113800 | 1995148850 | 21650 | 21600 | 21650 | 21600 | 47 |
| 456 | 20230905 | 113700 | 1994132650 | 21650 | 21650 | 21650 | 21650 | 41 |
| 457 | 20230905 | 113600 | 1993245000 | 21600 | 21650 | 21650 | 21600 | 64 |
| 458 | 20230905 | 113500 | 1991860800 | 21600 | 21650 | 21650 | 21600 | 21 |
| 459 | 20230905 | 113400 | 1991406200 | 21600 | 21600 | 21650 | 21600 | 46 |
| 460 | 20230905 | 113300 | 1990411600 | 21650 | 21650 | 21650 | 21650 | 42 |
| 461 | 20230905 | 113200 | 1989502300 | 21600 | 21650 | 21650 | 21600 | 398 |
| 462 | 20230905 | 113100 | 1980904450 | 21600 | 21650 | 21650 | 21600 | 23 |
| 463 | 20230905 | 113000 | 1980406650 | 21650 | 21600 | 21650 | 21600 | 72 |
| 464 | 20230905 | 112900 | 1978849050 | 21600 | 21600 | 21650 | 21600 | 25 |
| 465 | 20230905 | 112800 | 1978308000 | 21650 | 21600 | 21650 | 21600 | 24 |
| 466 | 20230905 | 112700 | 1977788550 | 21600 | 21650 | 21650 | 21600 | 80 |
| 467 | 20230905 | 112600 | 1976057800 | 21650 | 21600 | 21650 | 21600 | 32 |
| 468 | 20230905 | 112500 | 1975365050 | 21600 | 21600 | 21650 | 21600 | 69 |
| 469 | 20230905 | 112400 | 1973873650 | 21600 | 21650 | 21650 | 21600 | 81 |
| 470 | 20230905 | 112300 | 1972120050 | 21600 | 21600 | 21650 | 21600 | 48 |
| 471 | 20230905 | 112200 | 1971082250 | 21600 | 21650 | 21650 | 21600 | 66 |
| 472 | 20230905 | 112100 | 1969653400 | 21650 | 21700 | 21750 | 21600 | 1694 |
| 473 | 20230905 | 112000 | 1932903100 | 21700 | 21750 | 21750 | 21700 | 2965 |
| 474 | 20230905 | 111900 | 1868469750 | 21750 | 21600 | 21750 | 21600 | 1021 |
| 475 | 20230905 | 111800 | 1846333500 | 21600 | 21650 | 21650 | 21600 | 63 |
| 476 | 20230905 | 111700 | 1844970600 | 21600 | 21650 | 21650 | 21600 | 63 |
| 477 | 20230905 | 111600 | 1843607250 | 21600 | 21600 | 21650 | 21600 | 45 |
| 478 | 20230905 | 111500 | 1842634250 | 21650 | 21600 | 21700 | 21600 | 1142 |
| 479 | 20230905 | 111400 | 1817934850 | 21600 | 21600 | 21600 | 21550 | 424 |
| 480 | 20230905 | 111300 | 1808795650 | 21550 | 21600 | 21600 | 21550 | 45 |
| 481 | 20230905 | 111200 | 1807824900 | 21550 | 21650 | 21650 | 21550 | 1131 |
| 482 | 20230905 | 111100 | 1783423000 | 21600 | 21650 | 21650 | 21600 | 57 |
| 483 | 20230905 | 111000 | 1782189450 | 21600 | 21550 | 21600 | 21550 | 609 |
| 484 | 20230905 | 110900 | 1769046900 | 21500 | 21550 | 21550 | 21500 | 36 |
| 485 | 20230905 | 110800 | 1768271300 | 21550 | 21500 | 21550 | 21500 | 27 |
| 486 | 20230905 | 110700 | 1767689800 | 21500 | 21550 | 21550 | 21500 | 73 |
| 487 | 20230905 | 110600 | 1766117750 | 21550 | 21450 | 21550 | 21450 | 720 |
| 488 | 20230905 | 110500 | 1750637150 | 21450 | 21500 | 21500 | 21450 | 76 |
| 489 | 20230905 | 110400 | 1749005950 | 21500 | 21450 | 21500 | 21450 | 21 |
| 490 | 20230905 | 110300 | 1748554500 | 21450 | 21450 | 21500 | 21450 | 59 |
| 491 | 20230905 | 110200 | 1747287350 | 21450 | 21500 | 21500 | 21450 | 121 |
| 492 | 20230905 | 110100 | 1744690900 | 21450 | 21450 | 21500 | 21450 | 139 |
| 493 | 20230905 | 110000 | 1741706850 | 21450 | 21450 | 21500 | 21450 | 131 |
| 494 | 20230905 | 105900 | 1738895800 | 21450 | 21450 | 21450 | 21450 | 25 |
| 495 | 20230905 | 105800 | 1738359550 | 21450 | 21400 | 21450 | 21400 | 490 |
| 496 | 20230905 | 105700 | 1727861550 | 21400 | 21450 | 21500 | 21400 | 103 |
| 497 | 20230905 | 105600 | 1725655900 | 21450 | 21500 | 21500 | 21450 | 31 |
| 498 | 20230905 | 105500 | 1724990450 | 21450 | 21400 | 21450 | 21400 | 7 |
| 499 | 20230905 | 105400 | 1724840500 | 21450 | 21400 | 21500 | 21400 | 542 |
| 500 | 20230905 | 105300 | 1713226150 | 21350 | 21350 | 21350 | 21350 | 5 |
| 501 | 20230905 | 105200 | 1713119400 | 21350 | 21350 | 21350 | 21350 | 69 |
| 502 | 20230905 | 105100 | 1711646250 | 21350 | 21300 | 21350 | 21300 | 400 |
| 503 | 20230905 | 105000 | 1703106450 | 21300 | 21300 | 21350 | 21300 | 531 |
| 504 | 20230905 | 104900 | 1691796000 | 21350 | 21350 | 21400 | 21350 | 811 |
| 505 | 20230905 | 104800 | 1674481100 | 21350 | 21350 | 21400 | 21350 | 35 |
| 506 | 20230905 | 104700 | 1673733250 | 21350 | 21400 | 21400 | 21350 | 408 |
| 507 | 20230905 | 104600 | 1665022150 | 21400 | 21400 | 21400 | 21400 | 108 |
| 508 | 20230905 | 104500 | 1662710950 | 21400 | 21350 | 21400 | 21350 | 158 |
| 509 | 20230905 | 104400 | 1659329950 | 21350 | 21350 | 21350 | 21350 | 7 |
| 510 | 20230905 | 104300 | 1659180500 | 21350 | 21350 | 21350 | 21350 | 25 |
| 511 | 20230905 | 104200 | 1658646750 | 21350 | 21350 | 21400 | 21350 | 446 |
| 512 | 20230905 | 104100 | 1649123050 | 21350 | 21350 | 21350 | 21350 | 26 |
| 513 | 20230905 | 104000 | 1648567950 | 21350 | 21300 | 21350 | 21300 | 350 |
| 514 | 20230905 | 103900 | 1641096700 | 21300 | 21350 | 21350 | 21300 | 197 |
| 515 | 20230905 | 103800 | 1636897050 | 21300 | 21350 | 21350 | 21300 | 1317 |
| 516 | 20230905 | 103700 | 1608844800 | 21350 | 21400 | 21400 | 21300 | 825 |
| 517 | 20230905 | 103600 | 1591231050 | 21350 | 21450 | 21450 | 21350 | 182 |
| 518 | 20230905 | 103500 | 1587335700 | 21400 | 21400 | 21400 | 21400 | 177 |
| 519 | 20230905 | 103400 | 1583547900 | 21400 | 21400 | 21400 | 21400 | 48 |
| 520 | 20230905 | 103300 | 1582520700 | 21400 | 21350 | 21400 | 21350 | 168 |
| 521 | 20230905 | 103200 | 1578925600 | 21350 | 21350 | 21350 | 21350 | 168 |
| 522 | 20230905 | 103100 | 1575338800 | 21350 | 21350 | 21350 | 21350 | 202 |
| 523 | 20230905 | 103000 | 1571026100 | 21350 | 21350 | 21400 | 21350 | 38 |
| 524 | 20230905 | 102900 | 1570214200 | 21350 | 21350 | 21350 | 21350 | 205 |
| 525 | 20230905 | 102800 | 1565837450 | 21350 | 21400 | 21400 | 21350 | 27 |
| 526 | 20230905 | 102700 | 1565260850 | 21350 | 21300 | 21350 | 21300 | 650 |
| 527 | 20230905 | 102600 | 1551409400 | 21300 | 21350 | 21350 | 21300 | 83 |
| 528 | 20230905 | 102500 | 1549640950 | 21350 | 21400 | 21400 | 21350 | 1052 |
| 529 | 20230905 | 102400 | 1527179650 | 21400 | 21350 | 21450 | 21350 | 19 |
| 530 | 20230905 | 102300 | 1526772600 | 21350 | 21400 | 21450 | 21350 | 877 |
| 531 | 20230905 | 102200 | 1507983900 | 21450 | 21400 | 21450 | 21400 | 19 |
| 532 | 20230905 | 102100 | 1507577250 | 21400 | 21400 | 21400 | 21350 | 187 |
| 533 | 20230905 | 102000 | 1503577000 | 21400 | 21400 | 21400 | 21350 | 470 |
| 534 | 20230905 | 101900 | 1493519300 | 21400 | 21450 | 21450 | 21400 | 1790 |
| 535 | 20230905 | 101800 | 1455212550 | 21450 | 21450 | 21450 | 21400 | 780 |
| 536 | 20230905 | 101700 | 1438481600 | 21400 | 21450 | 21450 | 21400 | 568 |
| 537 | 20230905 | 101600 | 1426299250 | 21450 | 21500 | 21500 | 21450 | 11 |
| 538 | 20230905 | 101500 | 1426062950 | 21500 | 21450 | 21500 | 21450 | 44 |
| 539 | 20230905 | 101400 | 1425118200 | 21450 | 21450 | 21500 | 21450 | 36 |
| 540 | 20230905 | 101300 | 1424344600 | 21450 | 21450 | 21500 | 21450 | 515 |
| 541 | 20230905 | 101200 | 1413297800 | 21450 | 21550 | 21550 | 21450 | 894 |
| 542 | 20230905 | 101100 | 1394077700 | 21500 | 21450 | 21500 | 21450 | 234 |
| 543 | 20230905 | 101000 | 1389046850 | 21450 | 21500 | 21500 | 21450 | 85 |
| 544 | 20230905 | 100900 | 1387220850 | 21500 | 21550 | 21600 | 21500 | 3293 |
| 545 | 20230905 | 100800 | 1316414250 | 21550 | 21550 | 21600 | 21500 | 394 |
| 546 | 20230905 | 100700 | 1307923050 | 21500 | 21500 | 21500 | 21500 | 71 |
| 547 | 20230905 | 100600 | 1306396550 | 21500 | 21550 | 21550 | 21500 | 645 |
| 548 | 20230905 | 100500 | 1292520350 | 21550 | 21550 | 21550 | 21550 | 26 |
| 549 | 20230905 | 100400 | 1291960050 | 21500 | 21500 | 21600 | 21500 | 245 |
| 550 | 20230905 | 100300 | 1286679300 | 21600 | 21550 | 21600 | 21500 | 168 |
| 551 | 20230905 | 100200 | 1283056800 | 21550 | 21500 | 21550 | 21500 | 355 |
| 552 | 20230905 | 100100 | 1275407050 | 21500 | 21550 | 21550 | 21500 | 168 |
| 553 | 20230905 | 100000 | 1271787700 | 21500 | 21500 | 21550 | 21500 | 129 |
| 554 | 20230905 | 095900 | 1269008950 | 21500 | 21550 | 21550 | 21500 | 362 |
| 555 | 20230905 | 095800 | 1261211750 | 21550 | 21600 | 21600 | 21550 | 1630 |
| 556 | 20230905 | 095700 | 1226076850 | 21600 | 21550 | 21650 | 21550 | 160 |
| 557 | 20230905 | 095600 | 1222620550 | 21550 | 21550 | 21600 | 21550 | 764 |
| 558 | 20230905 | 095500 | 1206154000 | 21550 | 21600 | 21600 | 21550 | 87 |
| 559 | 20230905 | 095400 | 1204277100 | 21550 | 21600 | 21600 | 21550 | 117 |
| 560 | 20230905 | 095300 | 1201750400 | 21600 | 21600 | 21600 | 21550 | 415 |
| 561 | 20230905 | 095200 | 1192800500 | 21600 | 21550 | 21600 | 21550 | 53 |
| 562 | 20230905 | 095100 | 1191656100 | 21600 | 21550 | 21600 | 21550 | 56 |
| 563 | 20230905 | 095000 | 1190446950 | 21550 | 21600 | 21600 | 21550 | 225 |
| 564 | 20230905 | 094900 | 1185591800 | 21600 | 21600 | 21600 | 21600 | 4 |
| 565 | 20230905 | 094800 | 1185505400 | 21600 | 21650 | 21650 | 21600 | 53 |
| 566 | 20230905 | 094700 | 1184360000 | 21600 | 21550 | 21600 | 21550 | 844 |
| 567 | 20230905 | 094600 | 1166129800 | 21600 | 21600 | 21600 | 21600 | 32 |
| 568 | 20230905 | 094500 | 1165438600 | 21600 | 21550 | 21600 | 21550 | 139 |
| 569 | 20230905 | 094400 | 1162443100 | 21600 | 21600 | 21600 | 21600 | 603 |
| 570 | 20230905 | 094300 | 1149418300 | 21600 | 21600 | 21600 | 21600 | 388 |
| 571 | 20230905 | 094200 | 1141037500 | 21600 | 21600 | 21650 | 21600 | 534 |
| 572 | 20230905 | 094100 | 1129501750 | 21600 | 21650 | 21650 | 21600 | 58 |
| 573 | 20230905 | 094000 | 1128247450 | 21650 | 21700 | 21700 | 21600 | 678 |
| 574 | 20230905 | 093900 | 1113564200 | 21750 | 21700 | 21750 | 21700 | 60 |
| 575 | 20230905 | 093800 | 1112261600 | 21700 | 21700 | 21700 | 21650 | 233 |
| 576 | 20230905 | 093700 | 1107205800 | 21750 | 21750 | 21750 | 21750 | 101 |
| 577 | 20230905 | 093600 | 1105009050 | 21750 | 21750 | 21750 | 21700 | 214 |
| 578 | 20230905 | 093500 | 1100361200 | 21700 | 21700 | 21700 | 21650 | 617 |
| 579 | 20230905 | 093400 | 1086980550 | 21700 | 21750 | 21750 | 21700 | 3026 |
| 580 | 20230905 | 093300 | 1021310700 | 21750 | 21750 | 21750 | 21750 | 102 |
| 581 | 20230905 | 093200 | 1019092200 | 21750 | 21800 | 21800 | 21750 | 687 |
| 582 | 20230905 | 093100 | 1004149650 | 21750 | 21750 | 21750 | 21750 | 329 |
| 583 | 20230905 | 093000 | 996993900 | 21750 | 21700 | 21750 | 21700 | 151 |
| 584 | 20230905 | 092900 | 993711400 | 21750 | 21750 | 21750 | 21700 | 50 |
| 585 | 20230905 | 092800 | 992625050 | 21700 | 21700 | 21750 | 21700 | 67 |
| 586 | 20230905 | 092700 | 991170950 | 21700 | 21750 | 21750 | 21700 | 603 |
| 587 | 20230905 | 092600 | 978085100 | 21750 | 21700 | 21750 | 21700 | 515 |
| 588 | 20230905 | 092500 | 966907150 | 21700 | 21700 | 21700 | 21700 | 989 |
| 589 | 20230905 | 092400 | 945445850 | 21650 | 21800 | 21800 | 21650 | 950 |
| 590 | 20230905 | 092300 | 924809650 | 21800 | 21800 | 21800 | 21750 | 315 |
| 591 | 20230905 | 092200 | 917951750 | 21800 | 21800 | 21800 | 21800 | 76 |
| 592 | 20230905 | 092100 | 916294950 | 21800 | 21850 | 21850 | 21800 | 1798 |
| 593 | 20230905 | 092000 | 877070100 | 21900 | 21850 | 21950 | 21850 | 1059 |
| 594 | 20230905 | 091900 | 853874100 | 21850 | 21850 | 21850 | 21850 | 75 |
| 595 | 20230905 | 091800 | 852235350 | 21850 | 21800 | 21900 | 21750 | 1093 |
| 596 | 20230905 | 091700 | 828397400 | 21900 | 21900 | 21900 | 21850 | 951 |
| 597 | 20230905 | 091600 | 807596550 | 21900 | 21900 | 21900 | 21900 | 874 |
| 598 | 20230905 | 091500 | 788455950 | 21900 | 21850 | 21950 | 21750 | 1688 |
| 599 | 20230905 | 091400 | 751553200 | 21850 | 21900 | 21900 | 21850 | 269 |
| 600 | 20230905 | 091300 | 745671300 | 21900 | 21950 | 21950 | 21900 | 489 |
| 601 | 20230905 | 091200 | 734960850 | 21950 | 22000 | 22000 | 21950 | 818 |
| 602 | 20230905 | 091100 | 716989150 | 22000 | 22000 | 22000 | 21950 | 677 |
| 603 | 20230905 | 091000 | 702101000 | 21950 | 21850 | 21950 | 21850 | 7131 |
| 604 | 20230905 | 090900 | 545761700 | 21850 | 21750 | 21850 | 21750 | 1602 |
| 605 | 20230905 | 090800 | 510841700 | 21750 | 21850 | 21850 | 21750 | 1287 |
| 606 | 20230905 | 090700 | 482828500 | 21850 | 21800 | 21850 | 21800 | 753 |
| 607 | 20230905 | 090600 | 466380350 | 21800 | 21700 | 21900 | 21700 | 2637 |
| 608 | 20230905 | 090500 | 408851450 | 21700 | 21600 | 21750 | 21600 | 2262 |
| 609 | 20230905 | 090400 | 359757500 | 21650 | 21700 | 21700 | 21650 | 1256 |
| 610 | 20230905 | 090300 | 332530700 | 21700 | 21750 | 21800 | 21700 | 4824 |
| 611 | 20230905 | 090200 | 227657650 | 21700 | 21550 | 21700 | 21550 | 1997 |
| 612 | 20230905 | 090100 | 184479000 | 21600 | 21450 | 21600 | 21400 | 1799 |
| 613 | 20230905 | 090000 | 145854700 | 21450 | 21550 | 21550 | 21400 | 6081 |