32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 3 | 20230908 | 191000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230908 | 190900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230908 | 190800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230908 | 190700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230908 | 190600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230908 | 190500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230908 | 190400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230908 | 190300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230908 | 190200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230908 | 190100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230908 | 190000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230908 | 185900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230908 | 185800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230908 | 185700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230908 | 185600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230908 | 185500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230908 | 185400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230908 | 185300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230908 | 185200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230908 | 185100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230908 | 185000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230908 | 184900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230908 | 184800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230908 | 184700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230908 | 184600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230908 | 184500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230908 | 184400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230908 | 184300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230908 | 184200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230908 | 184100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 33 | 20230908 | 184000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230908 | 183900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230908 | 183800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230908 | 183700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230908 | 183600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230908 | 183500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230908 | 183400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230908 | 183300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230908 | 183200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230908 | 183100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230908 | 183000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230908 | 182900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230908 | 182800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230908 | 182700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230908 | 182600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230908 | 182500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230908 | 182400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230908 | 182300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230908 | 182200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230908 | 182100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230908 | 182000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230908 | 181900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230908 | 181800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230908 | 181700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230908 | 181600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230908 | 181500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230908 | 181400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230908 | 181300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230908 | 181200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230908 | 181100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 63 | 20230908 | 181000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230908 | 180900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230908 | 180800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230908 | 180700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230908 | 180600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230908 | 180500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230908 | 180400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230908 | 180300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230908 | 180200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230908 | 180100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230908 | 180000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230908 | 175900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230908 | 175800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230908 | 175700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230908 | 175600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230908 | 175500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230908 | 175400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230908 | 175300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230908 | 175200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230908 | 175100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230908 | 175000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230908 | 174900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230908 | 174800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230908 | 174700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230908 | 174600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230908 | 174500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230908 | 174400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230908 | 174300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230908 | 174200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230908 | 174100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 93 | 20230908 | 174000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230908 | 173900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230908 | 173800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230908 | 173700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230908 | 173600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230908 | 173500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230908 | 173400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230908 | 173300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230908 | 173200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230908 | 173100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230908 | 173000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230908 | 172900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230908 | 172800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230908 | 172700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230908 | 172600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230908 | 172500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230908 | 172400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230908 | 172300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230908 | 172200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230908 | 172100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230908 | 172000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230908 | 171900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230908 | 171800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230908 | 171700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230908 | 171600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230908 | 171500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230908 | 171400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230908 | 171300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230908 | 171200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230908 | 171100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 123 | 20230908 | 171000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230908 | 170900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230908 | 170800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230908 | 170700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230908 | 170600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230908 | 170500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230908 | 170400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230908 | 170300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230908 | 170200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230908 | 170100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230908 | 170000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230908 | 165900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230908 | 165800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230908 | 165700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230908 | 165600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230908 | 165500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230908 | 165400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230908 | 165300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230908 | 165200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230908 | 165100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230908 | 165000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230908 | 164900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230908 | 164800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230908 | 164700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230908 | 164600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230908 | 164500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230908 | 164400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230908 | 164300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230908 | 164200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230908 | 164100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 153 | 20230908 | 164000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230908 | 163900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230908 | 163800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230908 | 163700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230908 | 163600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230908 | 163500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230908 | 163400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230908 | 163300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230908 | 163200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230908 | 163100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230908 | 163000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230908 | 162900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230908 | 162800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230908 | 162700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230908 | 162600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230908 | 162500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230908 | 162400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230908 | 162300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230908 | 162200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230908 | 162100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230908 | 162000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230908 | 161900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230908 | 161800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230908 | 161700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230908 | 161600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230908 | 161500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230908 | 161400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230908 | 161300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230908 | 161200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230908 | 161100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 183 | 20230908 | 161000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230908 | 160900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230908 | 160800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230908 | 160700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230908 | 160600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230908 | 160500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230908 | 160400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230908 | 160300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230908 | 160200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230908 | 160100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230908 | 160000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230908 | 155900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230908 | 155800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230908 | 155700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230908 | 155600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230908 | 155500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230908 | 155400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230908 | 155300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230908 | 155200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230908 | 155100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230908 | 155000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230908 | 154900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230908 | 154800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230908 | 154700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230908 | 154600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230908 | 154500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230908 | 154400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230908 | 154300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230908 | 154200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230908 | 154100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 213 | 20230908 | 154000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230908 | 153900 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230908 | 153800 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230908 | 153700 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230908 | 153600 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230908 | 153500 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230908 | 153400 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20230908 | 153300 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230908 | 153200 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230908 | 153100 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230908 | 153000 | 3147368400 | 20900 | 20900 | 20900 | 20900 | 3162 |
| 224 | 20230908 | 152900 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230908 | 152800 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230908 | 152700 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230908 | 152600 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230908 | 152500 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230908 | 152400 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230908 | 152300 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230908 | 152200 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230908 | 152100 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230908 | 152000 | 3081282600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230908 | 151900 | 3081282600 | 20900 | 20900 | 20900 | 20850 | 76 |
| 235 | 20230908 | 151800 | 3079694600 | 20900 | 20900 | 20900 | 20900 | 999 |
| 236 | 20230908 | 151700 | 3058815500 | 20900 | 20900 | 20900 | 20900 | 151 |
| 237 | 20230908 | 151600 | 3055659600 | 20900 | 20900 | 20950 | 20850 | 1536 |
| 238 | 20230908 | 151500 | 3023611000 | 20900 | 20900 | 20900 | 20850 | 110 |
| 239 | 20230908 | 151400 | 3021312700 | 20900 | 20950 | 20950 | 20850 | 805 |
| 240 | 20230908 | 151300 | 3004477650 | 20900 | 20900 | 20950 | 20850 | 832 |
| 241 | 20230908 | 151200 | 2987089550 | 20900 | 20900 | 20900 | 20900 | 24 |
| 242 | 20230908 | 151100 | 2986587950 | 20850 | 20900 | 20900 | 20850 | 193 |
| 243 | 20230908 | 151000 | 2982555100 | 20900 | 20900 | 20900 | 20850 | 63 |
| 244 | 20230908 | 150900 | 2981238950 | 20900 | 20900 | 20900 | 20850 | 163 |
| 245 | 20230908 | 150800 | 2977832400 | 20900 | 20900 | 20900 | 20900 | 1237 |
| 246 | 20230908 | 150700 | 2951979100 | 20850 | 20900 | 20900 | 20850 | 270 |
| 247 | 20230908 | 150600 | 2946336350 | 20900 | 20850 | 20900 | 20850 | 858 |
| 248 | 20230908 | 150500 | 2928417800 | 20850 | 20850 | 20850 | 20800 | 219 |
| 249 | 20230908 | 150400 | 2923852400 | 20850 | 20800 | 20850 | 20800 | 106 |
| 250 | 20230908 | 150300 | 2921642950 | 20850 | 20800 | 20850 | 20800 | 220 |
| 251 | 20230908 | 150200 | 2917063700 | 20800 | 20800 | 20800 | 20800 | 12 |
| 252 | 20230908 | 150100 | 2916814100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20230908 | 150000 | 2916814100 | 20800 | 20850 | 20850 | 20800 | 71 |
| 254 | 20230908 | 145900 | 2915334300 | 20800 | 20800 | 20850 | 20800 | 93 |
| 255 | 20230908 | 145800 | 2913397900 | 20800 | 20850 | 20850 | 20800 | 190 |
| 256 | 20230908 | 145700 | 2909436900 | 20800 | 20800 | 20850 | 20800 | 247 |
| 257 | 20230908 | 145600 | 2904298450 | 20800 | 20800 | 20800 | 20750 | 125 |
| 258 | 20230908 | 145500 | 2901698500 | 20800 | 20850 | 20850 | 20800 | 65 |
| 259 | 20230908 | 145400 | 2900343850 | 20850 | 20850 | 20850 | 20800 | 1900 |
| 260 | 20230908 | 145300 | 2860762050 | 20800 | 20800 | 20850 | 20750 | 2827 |
| 261 | 20230908 | 145200 | 2801893950 | 20750 | 20750 | 20800 | 20750 | 478 |
| 262 | 20230908 | 145100 | 2791973550 | 20800 | 20750 | 20800 | 20750 | 46 |
| 263 | 20230908 | 145000 | 2791017350 | 20800 | 20800 | 20800 | 20800 | 141 |
| 264 | 20230908 | 144900 | 2788084550 | 20800 | 20800 | 20800 | 20750 | 87 |
| 265 | 20230908 | 144800 | 2786275650 | 20800 | 20750 | 20800 | 20750 | 105 |
| 266 | 20230908 | 144700 | 2784092400 | 20800 | 20800 | 20800 | 20750 | 116 |
| 267 | 20230908 | 144600 | 2781684650 | 20750 | 20750 | 20800 | 20750 | 88 |
| 268 | 20230908 | 144500 | 2779858550 | 20750 | 20800 | 20800 | 20750 | 49 |
| 269 | 20230908 | 144400 | 2778839650 | 20750 | 20750 | 20800 | 20750 | 16 |
| 270 | 20230908 | 144300 | 2778507450 | 20800 | 20800 | 20800 | 20750 | 19 |
| 271 | 20230908 | 144200 | 2778113050 | 20800 | 20800 | 20800 | 20750 | 740 |
| 272 | 20230908 | 144100 | 2762756450 | 20750 | 20800 | 20800 | 20750 | 93 |
| 273 | 20230908 | 144000 | 2760822550 | 20800 | 20800 | 20800 | 20750 | 84 |
| 274 | 20230908 | 143900 | 2759076150 | 20800 | 20800 | 20800 | 20800 | 16 |
| 275 | 20230908 | 143800 | 2758743350 | 20750 | 20800 | 20800 | 20750 | 261 |
| 276 | 20230908 | 143700 | 2753316000 | 20800 | 20800 | 20800 | 20800 | 538 |
| 277 | 20230908 | 143600 | 2742125600 | 20850 | 20800 | 20850 | 20800 | 1219 |
| 278 | 20230908 | 143500 | 2716769900 | 20800 | 20800 | 20800 | 20750 | 92 |
| 279 | 20230908 | 143400 | 2714857150 | 20800 | 20800 | 20800 | 20800 | 35 |
| 280 | 20230908 | 143300 | 2714129150 | 20800 | 20750 | 20800 | 20750 | 1547 |
| 281 | 20230908 | 143200 | 2681986100 | 20750 | 20700 | 20750 | 20700 | 99 |
| 282 | 20230908 | 143100 | 2679935600 | 20750 | 20750 | 20750 | 20750 | 107 |
| 283 | 20230908 | 143000 | 2677715350 | 20700 | 20750 | 20750 | 20700 | 82 |
| 284 | 20230908 | 142900 | 2676014550 | 20750 | 20700 | 20750 | 20700 | 21 |
| 285 | 20230908 | 142800 | 2675579300 | 20700 | 20750 | 20750 | 20700 | 1362 |
| 286 | 20230908 | 142700 | 2647375450 | 20750 | 20750 | 20750 | 20700 | 224 |
| 287 | 20230908 | 142600 | 2642728200 | 20700 | 20750 | 20750 | 20700 | 69 |
| 288 | 20230908 | 142500 | 2641296500 | 20700 | 20700 | 20750 | 20700 | 24 |
| 289 | 20230908 | 142400 | 2640799500 | 20750 | 20750 | 20750 | 20700 | 39 |
| 290 | 20230908 | 142300 | 2639990950 | 20750 | 20700 | 20750 | 20700 | 112 |
| 291 | 20230908 | 142200 | 2637667000 | 20750 | 20750 | 20750 | 20700 | 509 |
| 292 | 20230908 | 142100 | 2627105700 | 20700 | 20700 | 20750 | 20700 | 711 |
| 293 | 20230908 | 142000 | 2612386650 | 20700 | 20700 | 20700 | 20700 | 24 |
| 294 | 20230908 | 141900 | 2611889850 | 20700 | 20700 | 20700 | 20650 | 238 |
| 295 | 20230908 | 141800 | 2606972950 | 20700 | 20700 | 20700 | 20650 | 557 |
| 296 | 20230908 | 141700 | 2595453100 | 20700 | 20700 | 20700 | 20700 | 14 |
| 297 | 20230908 | 141600 | 2595163300 | 20700 | 20700 | 20700 | 20700 | 32 |
| 298 | 20230908 | 141500 | 2594500900 | 20700 | 20750 | 20750 | 20700 | 29 |
| 299 | 20230908 | 141400 | 2593900200 | 20700 | 20700 | 20700 | 20700 | 420 |
| 300 | 20230908 | 141300 | 2585206200 | 20700 | 20700 | 20700 | 20700 | 48 |
| 301 | 20230908 | 141200 | 2584212600 | 20650 | 20700 | 20700 | 20650 | 46 |
| 302 | 20230908 | 141100 | 2583260500 | 20700 | 20700 | 20700 | 20650 | 150 |
| 303 | 20230908 | 141000 | 2580155550 | 20650 | 20650 | 20700 | 20650 | 60 |
| 304 | 20230908 | 140900 | 2578914850 | 20650 | 20650 | 20700 | 20650 | 135 |
| 305 | 20230908 | 140800 | 2576126400 | 20700 | 20700 | 20750 | 20700 | 68 |
| 306 | 20230908 | 140700 | 2574718600 | 20700 | 20700 | 20700 | 20700 | 421 |
| 307 | 20230908 | 140600 | 2566003900 | 20700 | 20650 | 20700 | 20650 | 10 |
| 308 | 20230908 | 140500 | 2565796950 | 20650 | 20650 | 20650 | 20650 | 2 |
| 309 | 20230908 | 140400 | 2565755650 | 20650 | 20650 | 20650 | 20650 | 1201 |
| 310 | 20230908 | 140300 | 2540955000 | 20700 | 20700 | 20700 | 20700 | 34 |
| 311 | 20230908 | 140200 | 2540251200 | 20650 | 20700 | 20700 | 20650 | 26 |
| 312 | 20230908 | 140100 | 2539713050 | 20700 | 20650 | 20700 | 20650 | 84 |
| 313 | 20230908 | 140000 | 2537977300 | 20650 | 20700 | 20700 | 20650 | 20 |
| 314 | 20230908 | 135900 | 2537563350 | 20700 | 20650 | 20700 | 20650 | 13 |
| 315 | 20230908 | 135800 | 2537294300 | 20700 | 20650 | 20700 | 20650 | 33 |
| 316 | 20230908 | 135700 | 2536611550 | 20650 | 20650 | 20700 | 20650 | 740 |
| 317 | 20230908 | 135600 | 2521329850 | 20650 | 20700 | 20700 | 20650 | 223 |
| 318 | 20230908 | 135500 | 2516723750 | 20650 | 20700 | 20700 | 20650 | 285 |
| 319 | 20230908 | 135400 | 2510824300 | 20700 | 20700 | 20700 | 20700 | 28 |
| 320 | 20230908 | 135300 | 2510244700 | 20650 | 20650 | 20700 | 20650 | 218 |
| 321 | 20230908 | 135200 | 2505742350 | 20650 | 20650 | 20650 | 20600 | 2744 |
| 322 | 20230908 | 135100 | 2449118350 | 20650 | 20750 | 20750 | 20650 | 582 |
| 323 | 20230908 | 135000 | 2437088100 | 20700 | 20700 | 20700 | 20700 | 527 |
| 324 | 20230908 | 134900 | 2426179200 | 20700 | 20700 | 20700 | 20700 | 107 |
| 325 | 20230908 | 134800 | 2423964300 | 20650 | 20700 | 20700 | 20650 | 11 |
| 326 | 20230908 | 134700 | 2423736700 | 20700 | 20650 | 20700 | 20650 | 81 |
| 327 | 20230908 | 134600 | 2422062550 | 20700 | 20700 | 20700 | 20700 | 114 |
| 328 | 20230908 | 134500 | 2419702750 | 20700 | 20700 | 20700 | 20650 | 76 |
| 329 | 20230908 | 134400 | 2418129600 | 20650 | 20650 | 20650 | 20650 | 7 |
| 330 | 20230908 | 134300 | 2417985050 | 20650 | 20650 | 20650 | 20650 | 1 |
| 331 | 20230908 | 134200 | 2417964400 | 20650 | 20700 | 20700 | 20650 | 69 |
| 332 | 20230908 | 134100 | 2416537100 | 20650 | 20700 | 20700 | 20650 | 1110 |
| 333 | 20230908 | 134000 | 2393585150 | 20650 | 20700 | 20700 | 20650 | 69 |
| 334 | 20230908 | 133900 | 2392156900 | 20700 | 20750 | 20750 | 20700 | 1411 |
| 335 | 20230908 | 133800 | 2362948750 | 20700 | 20750 | 20750 | 20700 | 56 |
| 336 | 20230908 | 133700 | 2361787800 | 20700 | 20700 | 20700 | 20700 | 193 |
| 337 | 20230908 | 133600 | 2357792700 | 20700 | 20700 | 20750 | 20700 | 165 |
| 338 | 20230908 | 133500 | 2354376500 | 20700 | 20700 | 20700 | 20700 | 3 |
| 339 | 20230908 | 133400 | 2354314400 | 20700 | 20750 | 20750 | 20700 | 51 |
| 340 | 20230908 | 133300 | 2353256200 | 20750 | 20750 | 20750 | 20700 | 113 |
| 341 | 20230908 | 133200 | 2350916500 | 20700 | 20700 | 20700 | 20700 | 100 |
| 342 | 20230908 | 133100 | 2348846500 | 20700 | 20700 | 20700 | 20700 | 552 |
| 343 | 20230908 | 133000 | 2337420100 | 20750 | 20750 | 20750 | 20700 | 111 |
| 344 | 20230908 | 132900 | 2335121850 | 20750 | 20700 | 20750 | 20700 | 41 |
| 345 | 20230908 | 132800 | 2334272100 | 20750 | 20700 | 20750 | 20700 | 2 |
| 346 | 20230908 | 132700 | 2334230650 | 20750 | 20750 | 20750 | 20700 | 32 |
| 347 | 20230908 | 132600 | 2333567150 | 20750 | 20750 | 20750 | 20700 | 249 |
| 348 | 20230908 | 132500 | 2328400500 | 20750 | 20750 | 20750 | 20750 | 87 |
| 349 | 20230908 | 132400 | 2326595250 | 20700 | 20750 | 20750 | 20700 | 237 |
| 350 | 20230908 | 132300 | 2321683900 | 20700 | 20750 | 20750 | 20700 | 36 |
| 351 | 20230908 | 132200 | 2320938000 | 20700 | 20800 | 20800 | 20700 | 902 |
| 352 | 20230908 | 132100 | 2302251700 | 20750 | 20750 | 20800 | 20750 | 31 |
| 353 | 20230908 | 132000 | 2301607950 | 20750 | 20800 | 20800 | 20750 | 1456 |
| 354 | 20230908 | 131900 | 2271395900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 355 | 20230908 | 131800 | 2271375150 | 20800 | 20800 | 20800 | 20700 | 513 |
| 356 | 20230908 | 131700 | 2260732900 | 20750 | 20750 | 20750 | 20750 | 272 |
| 357 | 20230908 | 131600 | 2255088900 | 20750 | 20750 | 20750 | 20750 | 19 |
| 358 | 20230908 | 131500 | 2254694650 | 20700 | 20750 | 20750 | 20700 | 133 |
| 359 | 20230908 | 131400 | 2251941100 | 20750 | 20750 | 20750 | 20750 | 326 |
| 360 | 20230908 | 131300 | 2245176600 | 20750 | 20750 | 20750 | 20750 | 56 |
| 361 | 20230908 | 131200 | 2244014600 | 20750 | 20750 | 20800 | 20750 | 16 |
| 362 | 20230908 | 131100 | 2243682150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 363 | 20230908 | 131000 | 2243682150 | 20750 | 20750 | 20750 | 20750 | 11 |
| 364 | 20230908 | 130900 | 2243453900 | 20750 | 20750 | 20800 | 20750 | 27 |
| 365 | 20230908 | 130800 | 2242893200 | 20750 | 20750 | 20750 | 20750 | 90 |
| 366 | 20230908 | 130700 | 2241025700 | 20750 | 20750 | 20750 | 20750 | 1 |
| 367 | 20230908 | 130600 | 2241004950 | 20750 | 20750 | 20800 | 20750 | 96 |
| 368 | 20230908 | 130500 | 2239010950 | 20750 | 20750 | 20750 | 20750 | 90 |
| 369 | 20230908 | 130400 | 2237143450 | 20800 | 20750 | 20800 | 20750 | 22 |
| 370 | 20230908 | 130300 | 2236686900 | 20750 | 20750 | 20800 | 20750 | 204 |
| 371 | 20230908 | 130200 | 2232453350 | 20750 | 20800 | 20800 | 20750 | 130 |
| 372 | 20230908 | 130100 | 2229755550 | 20800 | 20800 | 20800 | 20800 | 733 |
| 373 | 20230908 | 130000 | 2214509150 | 20800 | 20850 | 20850 | 20800 | 11 |
| 374 | 20230908 | 125900 | 2214279850 | 20850 | 20800 | 20850 | 20800 | 45 |
| 375 | 20230908 | 125800 | 2213342850 | 20850 | 20850 | 20850 | 20800 | 30 |
| 376 | 20230908 | 125700 | 2212717400 | 20850 | 20850 | 20850 | 20850 | 110 |
| 377 | 20230908 | 125600 | 2210423900 | 20800 | 20800 | 20850 | 20800 | 27 |
| 378 | 20230908 | 125500 | 2209862000 | 20750 | 20750 | 20750 | 20750 | 1 |
| 379 | 20230908 | 125400 | 2209841250 | 20800 | 20800 | 20800 | 20800 | 329 |
| 380 | 20230908 | 125300 | 2202998050 | 20750 | 20800 | 20800 | 20750 | 51 |
| 381 | 20230908 | 125200 | 2201937300 | 20800 | 20800 | 20800 | 20800 | 500 |
| 382 | 20230908 | 125100 | 2191537300 | 20750 | 20800 | 20800 | 20750 | 11 |
| 383 | 20230908 | 125000 | 2191308550 | 20750 | 20700 | 20750 | 20700 | 1197 |
| 384 | 20230908 | 124900 | 2166470850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 385 | 20230908 | 124800 | 2166470850 | 20700 | 20750 | 20750 | 20700 | 11 |
| 386 | 20230908 | 124700 | 2166242650 | 20700 | 20700 | 20700 | 20700 | 526 |
| 387 | 20230908 | 124600 | 2155354450 | 20700 | 20700 | 20700 | 20700 | 63 |
| 388 | 20230908 | 124500 | 2154050350 | 20700 | 20700 | 20750 | 20700 | 131 |
| 389 | 20230908 | 124400 | 2151338150 | 20700 | 20750 | 20750 | 20700 | 1190 |
| 390 | 20230908 | 124300 | 2126646700 | 20750 | 20750 | 20750 | 20750 | 1 |
| 391 | 20230908 | 124200 | 2126625950 | 20750 | 20750 | 20800 | 20750 | 92 |
| 392 | 20230908 | 124100 | 2124716350 | 20750 | 20750 | 20750 | 20750 | 202 |
| 393 | 20230908 | 124000 | 2120524850 | 20750 | 20700 | 20750 | 20700 | 298 |
| 394 | 20230908 | 123900 | 2114344850 | 20700 | 20750 | 20750 | 20700 | 12 |
| 395 | 20230908 | 123800 | 2114095900 | 20750 | 20700 | 20750 | 20700 | 322 |
| 396 | 20230908 | 123700 | 2107419500 | 20700 | 20750 | 20750 | 20700 | 462 |
| 397 | 20230908 | 123600 | 2097833050 | 20800 | 20800 | 20800 | 20750 | 59 |
| 398 | 20230908 | 123500 | 2096605900 | 20750 | 20750 | 20750 | 20750 | 9 |
| 399 | 20230908 | 123400 | 2096419150 | 20750 | 20800 | 20800 | 20750 | 2 |
| 400 | 20230908 | 123300 | 2096377600 | 20800 | 20750 | 20800 | 20750 | 667 |
| 401 | 20230908 | 123200 | 2082537250 | 20700 | 20700 | 20700 | 20700 | 169 |
| 402 | 20230908 | 123100 | 2079038950 | 20750 | 20700 | 20750 | 20700 | 3 |
| 403 | 20230908 | 123000 | 2078976750 | 20750 | 20750 | 20750 | 20750 | 48 |
| 404 | 20230908 | 122900 | 2077980750 | 20700 | 20700 | 20750 | 20700 | 672 |
| 405 | 20230908 | 122800 | 2064069300 | 20650 | 20700 | 20700 | 20650 | 52 |
| 406 | 20230908 | 122700 | 2062993000 | 20700 | 20700 | 20700 | 20650 | 2883 |
| 407 | 20230908 | 122600 | 2003350650 | 20700 | 20700 | 20700 | 20700 | 50 |
| 408 | 20230908 | 122500 | 2002315650 | 20700 | 20750 | 20750 | 20700 | 882 |
| 409 | 20230908 | 122400 | 1984016900 | 20750 | 20750 | 20800 | 20750 | 1457 |
| 410 | 20230908 | 122300 | 1953783550 | 20750 | 20750 | 20750 | 20750 | 10 |
| 411 | 20230908 | 122200 | 1953576050 | 20800 | 20800 | 20800 | 20750 | 190 |
| 412 | 20230908 | 122100 | 1949625950 | 20800 | 20800 | 20800 | 20800 | 12 |
| 413 | 20230908 | 122000 | 1949376350 | 20750 | 20800 | 20800 | 20750 | 890 |
| 414 | 20230908 | 121900 | 1930864400 | 20800 | 20800 | 20850 | 20800 | 170 |
| 415 | 20230908 | 121800 | 1927327900 | 20800 | 20850 | 20850 | 20800 | 235 |
| 416 | 20230908 | 121700 | 1922438750 | 20850 | 20800 | 20850 | 20800 | 4 |
| 417 | 20230908 | 121600 | 1922355400 | 20850 | 20800 | 20850 | 20800 | 278 |
| 418 | 20230908 | 121500 | 1916559600 | 20850 | 20850 | 20850 | 20800 | 15 |
| 419 | 20230908 | 121400 | 1916246900 | 20850 | 20800 | 20850 | 20800 | 101 |
| 420 | 20230908 | 121300 | 1914146050 | 20850 | 20800 | 20850 | 20800 | 2 |
| 421 | 20230908 | 121200 | 1914104400 | 20850 | 20850 | 20850 | 20850 | 12 |
| 422 | 20230908 | 121100 | 1913854200 | 20800 | 20850 | 20850 | 20800 | 49 |
| 423 | 20230908 | 121000 | 1912833100 | 20800 | 20850 | 20850 | 20800 | 23 |
| 424 | 20230908 | 120900 | 1912354600 | 20800 | 20850 | 20850 | 20800 | 65 |
| 425 | 20230908 | 120800 | 1910999500 | 20850 | 20700 | 20850 | 20700 | 1130 |
| 426 | 20230908 | 120700 | 1887521250 | 20750 | 20750 | 20750 | 20750 | 75 |
| 427 | 20230908 | 120600 | 1885965000 | 20700 | 20750 | 20750 | 20700 | 469 |
| 428 | 20230908 | 120500 | 1876233800 | 20750 | 20750 | 20800 | 20750 | 17 |
| 429 | 20230908 | 120400 | 1875880500 | 20800 | 20800 | 20800 | 20750 | 124 |
| 430 | 20230908 | 120300 | 1873307400 | 20750 | 20800 | 20800 | 20750 | 41 |
| 431 | 20230908 | 120200 | 1872456050 | 20750 | 20750 | 20750 | 20750 | 34 |
| 432 | 20230908 | 120100 | 1871750550 | 20750 | 20800 | 20800 | 20750 | 2 |
| 433 | 20230908 | 120000 | 1871709000 | 20750 | 20800 | 20800 | 20750 | 36 |
| 434 | 20230908 | 115900 | 1870961400 | 20750 | 20750 | 20800 | 20750 | 214 |
| 435 | 20230908 | 115800 | 1866520750 | 20800 | 20750 | 20800 | 20750 | 9 |
| 436 | 20230908 | 115700 | 1866333950 | 20800 | 20800 | 20800 | 20750 | 551 |
| 437 | 20230908 | 115600 | 1854899350 | 20800 | 20750 | 20800 | 20750 | 9 |
| 438 | 20230908 | 115500 | 1854712200 | 20800 | 20750 | 20800 | 20750 | 42 |
| 439 | 20230908 | 115400 | 1853838650 | 20750 | 20800 | 20800 | 20750 | 34 |
| 440 | 20230908 | 115300 | 1853132550 | 20800 | 20800 | 20850 | 20800 | 576 |
| 441 | 20230908 | 115200 | 1841151700 | 20750 | 20800 | 20800 | 20750 | 381 |
| 442 | 20230908 | 115100 | 1833243450 | 20800 | 20800 | 20800 | 20750 | 56 |
| 443 | 20230908 | 115000 | 1832080200 | 20800 | 20800 | 20800 | 20800 | 73 |
| 444 | 20230908 | 114900 | 1830561800 | 20800 | 20800 | 20800 | 20750 | 17 |
| 445 | 20230908 | 114800 | 1830208250 | 20800 | 20850 | 20850 | 20800 | 141 |
| 446 | 20230908 | 114700 | 1827274600 | 20800 | 20800 | 20850 | 20800 | 105 |
| 447 | 20230908 | 114600 | 1825090500 | 20800 | 20800 | 20850 | 20750 | 668 |
| 448 | 20230908 | 114500 | 1811198100 | 20800 | 20900 | 20900 | 20800 | 982 |
| 449 | 20230908 | 114400 | 1790758000 | 20900 | 20900 | 20900 | 20850 | 765 |
| 450 | 20230908 | 114300 | 1774770650 | 20850 | 20900 | 20900 | 20850 | 118 |
| 451 | 20230908 | 114200 | 1772305050 | 20850 | 20900 | 20900 | 20650 | 12591 |
| 452 | 20230908 | 114100 | 1511134250 | 20900 | 20900 | 20900 | 20900 | 7 |
| 453 | 20230908 | 114000 | 1510987950 | 20850 | 20900 | 20900 | 20850 | 15 |
| 454 | 20230908 | 113900 | 1510674500 | 20900 | 20850 | 20900 | 20850 | 76 |
| 455 | 20230908 | 113800 | 1509088650 | 20900 | 20900 | 20900 | 20850 | 30 |
| 456 | 20230908 | 113700 | 1508462200 | 20900 | 20900 | 20900 | 20850 | 13 |
| 457 | 20230908 | 113600 | 1508190550 | 20900 | 20900 | 20900 | 20900 | 17 |
| 458 | 20230908 | 113500 | 1507835250 | 20900 | 20900 | 20900 | 20850 | 11 |
| 459 | 20230908 | 113400 | 1507605400 | 20900 | 20850 | 20900 | 20850 | 701 |
| 460 | 20230908 | 113300 | 1492988150 | 20850 | 20900 | 20900 | 20850 | 63 |
| 461 | 20230908 | 113200 | 1491674000 | 20900 | 20900 | 20900 | 20850 | 430 |
| 462 | 20230908 | 113100 | 1482707100 | 20900 | 20850 | 20900 | 20850 | 43 |
| 463 | 20230908 | 113000 | 1481808550 | 20900 | 20900 | 20900 | 20850 | 170 |
| 464 | 20230908 | 112900 | 1478255600 | 20900 | 20900 | 20900 | 20900 | 5 |
| 465 | 20230908 | 112800 | 1478151100 | 20900 | 20900 | 20900 | 20850 | 4 |
| 466 | 20230908 | 112700 | 1478067550 | 20900 | 20850 | 20900 | 20850 | 106 |
| 467 | 20230908 | 112600 | 1475852200 | 20900 | 20850 | 20900 | 20850 | 193 |
| 468 | 20230908 | 112500 | 1471826000 | 20900 | 20850 | 20900 | 20850 | 11 |
| 469 | 20230908 | 112400 | 1471596150 | 20900 | 20900 | 20900 | 20900 | 12 |
| 470 | 20230908 | 112300 | 1471345350 | 20900 | 20850 | 20900 | 20850 | 14 |
| 471 | 20230908 | 112200 | 1471052800 | 20900 | 20900 | 20900 | 20850 | 58 |
| 472 | 20230908 | 112100 | 1469842750 | 20850 | 20850 | 20900 | 20850 | 711 |
| 473 | 20230908 | 112000 | 1455018300 | 20850 | 20800 | 20850 | 20800 | 33 |
| 474 | 20230908 | 111900 | 1454330300 | 20850 | 20850 | 20850 | 20850 | 6 |
| 475 | 20230908 | 111800 | 1454205200 | 20800 | 20850 | 20850 | 20800 | 87 |
| 476 | 20230908 | 111700 | 1452394350 | 20850 | 20850 | 20850 | 20850 | 2 |
| 477 | 20230908 | 111600 | 1452352650 | 20800 | 20850 | 20850 | 20800 | 25 |
| 478 | 20230908 | 111500 | 1451831950 | 20800 | 20850 | 20850 | 20800 | 23 |
| 479 | 20230908 | 111400 | 1451352900 | 20800 | 20800 | 20850 | 20800 | 42 |
| 480 | 20230908 | 111300 | 1450479250 | 20850 | 20800 | 20850 | 20800 | 12 |
| 481 | 20230908 | 111200 | 1450229600 | 20800 | 20850 | 20850 | 20800 | 168 |
| 482 | 20230908 | 111100 | 1446734300 | 20800 | 20800 | 20800 | 20800 | 597 |
| 483 | 20230908 | 111000 | 1434316700 | 20800 | 20800 | 20850 | 20800 | 113 |
| 484 | 20230908 | 110900 | 1431966200 | 20800 | 20800 | 20850 | 20800 | 36 |
| 485 | 20230908 | 110800 | 1431216800 | 20850 | 20800 | 20850 | 20800 | 41 |
| 486 | 20230908 | 110700 | 1430362200 | 20800 | 20800 | 20850 | 20800 | 1276 |
| 487 | 20230908 | 110600 | 1403818850 | 20850 | 20850 | 20850 | 20800 | 30 |
| 488 | 20230908 | 110500 | 1403193400 | 20850 | 20850 | 20850 | 20850 | 1 |
| 489 | 20230908 | 110400 | 1403172550 | 20800 | 20850 | 20850 | 20800 | 4 |
| 490 | 20230908 | 110300 | 1403089200 | 20850 | 20850 | 20850 | 20800 | 134 |
| 491 | 20230908 | 110200 | 1400295800 | 20850 | 20900 | 20900 | 20850 | 25 |
| 492 | 20230908 | 110100 | 1399773350 | 20900 | 20850 | 20900 | 20850 | 133 |
| 493 | 20230908 | 110000 | 1397000250 | 20900 | 20850 | 20900 | 20850 | 29 |
| 494 | 20230908 | 105900 | 1396394900 | 20900 | 20900 | 20900 | 20850 | 21 |
| 495 | 20230908 | 105800 | 1395956050 | 20900 | 20850 | 20900 | 20850 | 17 |
| 496 | 20230908 | 105700 | 1395601550 | 20900 | 20900 | 20900 | 20850 | 151 |
| 497 | 20230908 | 105600 | 1392449900 | 20900 | 20800 | 20900 | 20800 | 1479 |
| 498 | 20230908 | 105500 | 1361633850 | 20800 | 20750 | 20800 | 20750 | 210 |
| 499 | 20230908 | 105400 | 1357267150 | 20750 | 20750 | 20800 | 20750 | 141 |
| 500 | 20230908 | 105300 | 1354338300 | 20800 | 20800 | 20800 | 20750 | 88 |
| 501 | 20230908 | 105200 | 1352509100 | 20800 | 20800 | 20850 | 20800 | 354 |
| 502 | 20230908 | 105100 | 1345145800 | 20800 | 20800 | 20850 | 20750 | 1037 |
| 503 | 20230908 | 105000 | 1323577050 | 20800 | 20850 | 20850 | 20800 | 5736 |
| 504 | 20230908 | 104900 | 1204157050 | 20900 | 20850 | 20900 | 20850 | 76 |
| 505 | 20230908 | 104800 | 1202571200 | 20900 | 20900 | 20900 | 20850 | 217 |
| 506 | 20230908 | 104700 | 1198045900 | 20900 | 20850 | 20900 | 20850 | 53 |
| 507 | 20230908 | 104600 | 1196938300 | 20900 | 20900 | 20900 | 20900 | 1136 |
| 508 | 20230908 | 104500 | 1173195900 | 20950 | 20950 | 20950 | 20900 | 15 |
| 509 | 20230908 | 104400 | 1172881700 | 20950 | 20950 | 20950 | 20900 | 196 |
| 510 | 20230908 | 104300 | 1168785100 | 20900 | 20950 | 20950 | 20900 | 54 |
| 511 | 20230908 | 104200 | 1167653850 | 20950 | 20950 | 20950 | 20900 | 100 |
| 512 | 20230908 | 104100 | 1165559900 | 20950 | 20950 | 20950 | 20900 | 214 |
| 513 | 20230908 | 104000 | 1161083950 | 20950 | 20950 | 20950 | 20900 | 83 |
| 514 | 20230908 | 103900 | 1159345150 | 20950 | 20950 | 20950 | 20950 | 95 |
| 515 | 20230908 | 103800 | 1157354900 | 20950 | 20950 | 20950 | 20900 | 31 |
| 516 | 20230908 | 103700 | 1156706000 | 20950 | 20900 | 20950 | 20900 | 318 |
| 517 | 20230908 | 103600 | 1150059650 | 20900 | 20950 | 20950 | 20900 | 13 |
| 518 | 20230908 | 103500 | 1149787350 | 20950 | 20900 | 20950 | 20850 | 192 |
| 519 | 20230908 | 103400 | 1145774450 | 20900 | 20850 | 20900 | 20850 | 278 |
| 520 | 20230908 | 103300 | 1139969750 | 20850 | 20900 | 20900 | 20850 | 676 |
| 521 | 20230908 | 103200 | 1125856400 | 20900 | 20900 | 20900 | 20900 | 87 |
| 522 | 20230908 | 103100 | 1124038100 | 20850 | 20850 | 20850 | 20850 | 23 |
| 523 | 20230908 | 103000 | 1123558550 | 20900 | 20900 | 20900 | 20850 | 228 |
| 524 | 20230908 | 102900 | 1118803250 | 20850 | 20900 | 20900 | 20850 | 1838 |
| 525 | 20230908 | 102800 | 1080396850 | 20900 | 20950 | 20950 | 20900 | 99 |
| 526 | 20230908 | 102700 | 1078326950 | 20950 | 20950 | 20950 | 20950 | 105 |
| 527 | 20230908 | 102600 | 1076127200 | 20950 | 20950 | 20950 | 20900 | 256 |
| 528 | 20230908 | 102500 | 1070767300 | 20950 | 20950 | 20950 | 20900 | 238 |
| 529 | 20230908 | 102400 | 1065783250 | 20900 | 20950 | 20950 | 20900 | 341 |
| 530 | 20230908 | 102300 | 1058639400 | 21000 | 20950 | 21000 | 20950 | 309 |
| 531 | 20230908 | 102200 | 1052165450 | 21000 | 21000 | 21000 | 21000 | 2 |
| 532 | 20230908 | 102100 | 1052123450 | 20950 | 21000 | 21000 | 20950 | 50 |
| 533 | 20230908 | 102000 | 1051074650 | 21000 | 21000 | 21000 | 20950 | 128 |
| 534 | 20230908 | 101900 | 1048390300 | 20950 | 20950 | 21000 | 20900 | 186 |
| 535 | 20230908 | 101800 | 1044493150 | 20900 | 20950 | 20950 | 20900 | 784 |
| 536 | 20230908 | 101700 | 1028090250 | 20900 | 20950 | 20950 | 20900 | 521 |
| 537 | 20230908 | 101600 | 1017199600 | 20950 | 21000 | 21050 | 20950 | 843 |
| 538 | 20230908 | 101500 | 999507850 | 21050 | 21000 | 21050 | 21000 | 187 |
| 539 | 20230908 | 101400 | 995580600 | 21000 | 21000 | 21000 | 20950 | 19 |
| 540 | 20230908 | 101300 | 995181700 | 21000 | 20950 | 21000 | 20950 | 426 |
| 541 | 20230908 | 101200 | 986256900 | 20950 | 21000 | 21000 | 20900 | 834 |
| 542 | 20230908 | 101100 | 968789300 | 21000 | 21000 | 21000 | 20950 | 282 |
| 543 | 20230908 | 101000 | 962879800 | 20950 | 20950 | 21000 | 20950 | 174 |
| 544 | 20230908 | 100900 | 959228850 | 20950 | 21000 | 21000 | 20950 | 2011 |
| 545 | 20230908 | 100800 | 917096900 | 21000 | 21000 | 21000 | 21000 | 20 |
| 546 | 20230908 | 100700 | 916676900 | 21000 | 21000 | 21000 | 20950 | 329 |
| 547 | 20230908 | 100600 | 909778700 | 21000 | 21050 | 21100 | 21000 | 5292 |
| 548 | 20230908 | 100500 | 798644750 | 21050 | 21100 | 21100 | 21050 | 206 |
| 549 | 20230908 | 100400 | 794306700 | 21100 | 21050 | 21100 | 21050 | 27 |
| 550 | 20230908 | 100300 | 793737050 | 21100 | 21100 | 21100 | 21100 | 512 |
| 551 | 20230908 | 100200 | 782933850 | 21050 | 21050 | 21050 | 21050 | 8 |
| 552 | 20230908 | 100100 | 782765450 | 21100 | 21100 | 21100 | 21100 | 1 |
| 553 | 20230908 | 100000 | 782744350 | 21050 | 21100 | 21100 | 21050 | 493 |
| 554 | 20230908 | 095900 | 772366050 | 21100 | 21100 | 21100 | 21100 | 1 |
| 555 | 20230908 | 095800 | 772344950 | 21050 | 21150 | 21150 | 21050 | 991 |
| 556 | 20230908 | 095700 | 751440700 | 21150 | 21150 | 21150 | 21100 | 151 |
| 557 | 20230908 | 095600 | 748253950 | 21100 | 21150 | 21150 | 21100 | 19 |
| 558 | 20230908 | 095500 | 747852350 | 21100 | 21150 | 21150 | 21100 | 595 |
| 559 | 20230908 | 095400 | 735295700 | 21150 | 21150 | 21150 | 21150 | 33 |
| 560 | 20230908 | 095300 | 734597750 | 21100 | 21150 | 21150 | 21100 | 24 |
| 561 | 20230908 | 095200 | 734091200 | 21100 | 21100 | 21150 | 21100 | 611 |
| 562 | 20230908 | 095100 | 721199000 | 21100 | 21050 | 21150 | 21050 | 2243 |
| 563 | 20230908 | 095000 | 673871750 | 21000 | 21100 | 21100 | 21000 | 884 |
| 564 | 20230908 | 094900 | 655278300 | 21100 | 21000 | 21100 | 21000 | 542 |
| 565 | 20230908 | 094800 | 643868650 | 21050 | 21100 | 21100 | 21050 | 1992 |
| 566 | 20230908 | 094700 | 601933700 | 21100 | 21150 | 21150 | 21100 | 5771 |
| 567 | 20230908 | 094600 | 479975400 | 21200 | 21200 | 21200 | 21150 | 118 |
| 568 | 20230908 | 094500 | 477473850 | 21150 | 21200 | 21200 | 21150 | 127 |
| 569 | 20230908 | 094400 | 474781550 | 21200 | 21200 | 21200 | 21200 | 3 |
| 570 | 20230908 | 094300 | 474717950 | 21150 | 21200 | 21200 | 21150 | 914 |
| 571 | 20230908 | 094200 | 455378850 | 21250 | 21250 | 21250 | 21200 | 15 |
| 572 | 20230908 | 094100 | 455060150 | 21200 | 21200 | 21200 | 21200 | 1 |
| 573 | 20230908 | 094000 | 455038950 | 21250 | 21250 | 21250 | 21250 | 11 |
| 574 | 20230908 | 093900 | 454805200 | 21200 | 21250 | 21250 | 21150 | 1136 |
| 575 | 20230908 | 093800 | 430729350 | 21300 | 21300 | 21300 | 21250 | 9 |
| 576 | 20230908 | 093700 | 430538000 | 21300 | 21300 | 21300 | 21300 | 12 |
| 577 | 20230908 | 093600 | 430282400 | 21300 | 21300 | 21350 | 21250 | 181 |
| 578 | 20230908 | 093500 | 426427850 | 21300 | 21300 | 21300 | 21250 | 453 |
| 579 | 20230908 | 093400 | 416786850 | 21400 | 21350 | 21400 | 21300 | 247 |
| 580 | 20230908 | 093300 | 411513400 | 21400 | 21400 | 21400 | 21400 | 12 |
| 581 | 20230908 | 093200 | 411256600 | 21300 | 21300 | 21350 | 21300 | 1342 |
| 582 | 20230908 | 093100 | 382630650 | 21300 | 21300 | 21300 | 21200 | 362 |
| 583 | 20230908 | 093000 | 374936750 | 21300 | 21300 | 21300 | 21250 | 107 |
| 584 | 20230908 | 092900 | 372658750 | 21300 | 21200 | 21300 | 21200 | 185 |
| 585 | 20230908 | 092800 | 368721350 | 21200 | 21200 | 21300 | 21200 | 937 |
| 586 | 20230908 | 092700 | 348837200 | 21150 | 21200 | 21200 | 21150 | 50 |
| 587 | 20230908 | 092600 | 347778800 | 21150 | 21150 | 21250 | 21150 | 137 |
| 588 | 20230908 | 092500 | 344873850 | 21250 | 21200 | 21250 | 21150 | 391 |
| 589 | 20230908 | 092400 | 336588800 | 21200 | 21250 | 21300 | 21150 | 1532 |
| 590 | 20230908 | 092300 | 304113050 | 21250 | 21250 | 21250 | 21250 | 400 |
| 591 | 20230908 | 092200 | 295613050 | 21250 | 21250 | 21250 | 21200 | 439 |
| 592 | 20230908 | 092100 | 286298950 | 21250 | 21350 | 21350 | 21250 | 328 |
| 593 | 20230908 | 092000 | 279327750 | 21350 | 21450 | 21450 | 21250 | 292 |
| 594 | 20230908 | 091900 | 273098100 | 21350 | 21300 | 21400 | 21300 | 170 |
| 595 | 20230908 | 091800 | 269460550 | 21400 | 21250 | 21400 | 21250 | 968 |
| 596 | 20230908 | 091700 | 248858950 | 21250 | 21300 | 21300 | 21250 | 67 |
| 597 | 20230908 | 091600 | 247434900 | 21300 | 21250 | 21300 | 21250 | 341 |
| 598 | 20230908 | 091500 | 240186650 | 21200 | 21250 | 21300 | 21200 | 49 |
| 599 | 20230908 | 091400 | 239146200 | 21250 | 21300 | 21300 | 21250 | 240 |
| 600 | 20230908 | 091300 | 234044800 | 21250 | 21200 | 21250 | 21200 | 631 |
| 601 | 20230908 | 091200 | 220645600 | 21200 | 21250 | 21250 | 21200 | 1842 |
| 602 | 20230908 | 091100 | 181553450 | 21350 | 21300 | 21350 | 21250 | 36 |
| 603 | 20230908 | 091000 | 180786300 | 21350 | 21350 | 21350 | 21350 | 1 |
| 604 | 20230908 | 090900 | 180764950 | 21250 | 21250 | 21300 | 21250 | 205 |
| 605 | 20230908 | 090800 | 176405800 | 21250 | 21250 | 21250 | 21150 | 1315 |
| 606 | 20230908 | 090700 | 148554150 | 21250 | 21350 | 21350 | 21250 | 292 |
| 607 | 20230908 | 090600 | 142325600 | 21400 | 21350 | 21450 | 21350 | 388 |
| 608 | 20230908 | 090500 | 134025750 | 21300 | 21250 | 21300 | 21250 | 571 |
| 609 | 20230908 | 090400 | 121872350 | 21250 | 21200 | 21300 | 21200 | 592 |
| 610 | 20230908 | 090300 | 109287800 | 21200 | 21150 | 21200 | 21150 | 523 |
| 611 | 20230908 | 090200 | 98214400 | 21150 | 21150 | 21200 | 21100 | 899 |
| 612 | 20230908 | 090100 | 79209700 | 21200 | 21300 | 21300 | 21200 | 1757 |
| 613 | 20230908 | 090000 | 41946150 | 21300 | 21550 | 21550 | 21300 | 1957 |