33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 192900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 3 | 20230905 | 192800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230905 | 192700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230905 | 192600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230905 | 192500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230905 | 192400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230905 | 192300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230905 | 192200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230905 | 192100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230905 | 192000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230905 | 191900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230905 | 191800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230905 | 191700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230905 | 191600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230905 | 191500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230905 | 191400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230905 | 191300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230905 | 191200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230905 | 191100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230905 | 191000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230905 | 190900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230905 | 190800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230905 | 190700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230905 | 190600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230905 | 190500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230905 | 190400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230905 | 190300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230905 | 190200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230905 | 190100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230905 | 190000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230905 | 185900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 33 | 20230905 | 185800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230905 | 185700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230905 | 185600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230905 | 185500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230905 | 185400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230905 | 185300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230905 | 185200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230905 | 185100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230905 | 185000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230905 | 184900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230905 | 184800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230905 | 184700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230905 | 184600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230905 | 184500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230905 | 184400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230905 | 184300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230905 | 184200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230905 | 184100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230905 | 184000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230905 | 183900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230905 | 183800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230905 | 183700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230905 | 183600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230905 | 183500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230905 | 183400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230905 | 183300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230905 | 183200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230905 | 183100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230905 | 183000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230905 | 182900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 63 | 20230905 | 182800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230905 | 182700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230905 | 182600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230905 | 182500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230905 | 182400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230905 | 182300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230905 | 182200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230905 | 182100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230905 | 182000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230905 | 181900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230905 | 181800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230905 | 181700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230905 | 181600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230905 | 181500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230905 | 181400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230905 | 181300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230905 | 181200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230905 | 181100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230905 | 181000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230905 | 180900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230905 | 180800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230905 | 180700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230905 | 180600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230905 | 180500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230905 | 180400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230905 | 180300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230905 | 180200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230905 | 180100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230905 | 180000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230905 | 175900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 93 | 20230905 | 175800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230905 | 175700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230905 | 175600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230905 | 175500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230905 | 175400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230905 | 175300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230905 | 175200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230905 | 175100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230905 | 175000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230905 | 174900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230905 | 174800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230905 | 174700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230905 | 174600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230905 | 174500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230905 | 174400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230905 | 174300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230905 | 174200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230905 | 174100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230905 | 174000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230905 | 173900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230905 | 173800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230905 | 173700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230905 | 173600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230905 | 173500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230905 | 173400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230905 | 173300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230905 | 173200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230905 | 173100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230905 | 173000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230905 | 172900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 123 | 20230905 | 172800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230905 | 172700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230905 | 172600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230905 | 172500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230905 | 172400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230905 | 172300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230905 | 172200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230905 | 172100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230905 | 172000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230905 | 171900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230905 | 171800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230905 | 171700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230905 | 171600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230905 | 171500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230905 | 171400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230905 | 171300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230905 | 171200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230905 | 171100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230905 | 171000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230905 | 170900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230905 | 170800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230905 | 170700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230905 | 170600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230905 | 170500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230905 | 170400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230905 | 170300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230905 | 170200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230905 | 170100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230905 | 170000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230905 | 165900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 153 | 20230905 | 165800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230905 | 165700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230905 | 165600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230905 | 165500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230905 | 165400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230905 | 165300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230905 | 165200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230905 | 165100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230905 | 165000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230905 | 164900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230905 | 164800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230905 | 164700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230905 | 164600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230905 | 164500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230905 | 164400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230905 | 164300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230905 | 164200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230905 | 164100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230905 | 164000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230905 | 163900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230905 | 163800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230905 | 163700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230905 | 163600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230905 | 163500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230905 | 163400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230905 | 163300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230905 | 163200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230905 | 163100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230905 | 163000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230905 | 162900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 183 | 20230905 | 162800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230905 | 162700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230905 | 162600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230905 | 162500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230905 | 162400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230905 | 162300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230905 | 162200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230905 | 162100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230905 | 162000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230905 | 161900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230905 | 161800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230905 | 161700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230905 | 161600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230905 | 161500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230905 | 161400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230905 | 161300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230905 | 161200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230905 | 161100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230905 | 161000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230905 | 160900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230905 | 160800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230905 | 160700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230905 | 160600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230905 | 160500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230905 | 160400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230905 | 160300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230905 | 160200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230905 | 160100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230905 | 160000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230905 | 155900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 213 | 20230905 | 155800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230905 | 155700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230905 | 155600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230905 | 155500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230905 | 155400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230905 | 155300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230905 | 155200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230905 | 155100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230905 | 155000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230905 | 154900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230905 | 154800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230905 | 154700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230905 | 154600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230905 | 154500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230905 | 154400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230905 | 154300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230905 | 154200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230905 | 154100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230905 | 154000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230905 | 153900 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230905 | 153800 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230905 | 153700 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230905 | 153600 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230905 | 153500 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230905 | 153400 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230905 | 153300 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230905 | 153200 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230905 | 153100 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230905 | 153000 | 3373758950 | 21700 | 21700 | 21700 | 21700 | 1018 |
| 242 | 20230905 | 152900 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 243 | 20230905 | 152800 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230905 | 152700 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230905 | 152600 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230905 | 152500 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230905 | 152400 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230905 | 152300 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230905 | 152200 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230905 | 152100 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230905 | 152000 | 3351668350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230905 | 151900 | 3351668350 | 21700 | 21650 | 21700 | 21600 | 924 |
| 253 | 20230905 | 151800 | 3331653450 | 21650 | 21650 | 21650 | 21650 | 50 |
| 254 | 20230905 | 151700 | 3330570950 | 21600 | 21750 | 21750 | 21600 | 1524 |
| 255 | 20230905 | 151600 | 3297580950 | 21750 | 21750 | 21750 | 21750 | 116 |
| 256 | 20230905 | 151500 | 3295057950 | 21750 | 21700 | 21750 | 21650 | 362 |
| 257 | 20230905 | 151400 | 3287204300 | 21700 | 21700 | 21700 | 21700 | 50 |
| 258 | 20230905 | 151300 | 3286119300 | 21700 | 21650 | 21700 | 21650 | 1331 |
| 259 | 20230905 | 151200 | 3257245200 | 21650 | 21650 | 21650 | 21650 | 206 |
| 260 | 20230905 | 151100 | 3252785300 | 21650 | 21650 | 21650 | 21650 | 41 |
| 261 | 20230905 | 151000 | 3251897650 | 21650 | 21550 | 21650 | 21550 | 783 |
| 262 | 20230905 | 150900 | 3234993400 | 21600 | 21550 | 21600 | 21550 | 359 |
| 263 | 20230905 | 150800 | 3227246000 | 21550 | 21550 | 21550 | 21550 | 317 |
| 264 | 20230905 | 150700 | 3220414650 | 21550 | 21600 | 21600 | 21550 | 80 |
| 265 | 20230905 | 150600 | 3218689700 | 21650 | 21650 | 21650 | 21550 | 116 |
| 266 | 20230905 | 150500 | 3216184500 | 21650 | 21550 | 21650 | 21550 | 707 |
| 267 | 20230905 | 150400 | 3200907100 | 21550 | 21600 | 21600 | 21550 | 184 |
| 268 | 20230905 | 150300 | 3196938950 | 21600 | 21600 | 21600 | 21550 | 162 |
| 269 | 20230905 | 150200 | 3193439950 | 21600 | 21550 | 21600 | 21550 | 506 |
| 270 | 20230905 | 150100 | 3182514150 | 21550 | 21600 | 21600 | 21550 | 407 |
| 271 | 20230905 | 150000 | 3173728100 | 21650 | 21650 | 21650 | 21650 | 70 |
| 272 | 20230905 | 145900 | 3172212600 | 21600 | 21600 | 21600 | 21600 | 226 |
| 273 | 20230905 | 145800 | 3167331000 | 21600 | 21600 | 21600 | 21600 | 370 |
| 274 | 20230905 | 145700 | 3159339000 | 21600 | 21600 | 21650 | 21550 | 2722 |
| 275 | 20230905 | 145600 | 3100508050 | 21600 | 21600 | 21600 | 21600 | 393 |
| 276 | 20230905 | 145500 | 3092019250 | 21600 | 21600 | 21600 | 21600 | 20 |
| 277 | 20230905 | 145400 | 3091587250 | 21600 | 21550 | 21650 | 21550 | 144 |
| 278 | 20230905 | 145300 | 3088471750 | 21550 | 21600 | 21600 | 21550 | 788 |
| 279 | 20230905 | 145200 | 3071466200 | 21600 | 21600 | 21650 | 21600 | 136 |
| 280 | 20230905 | 145100 | 3068523050 | 21650 | 21650 | 21650 | 21650 | 18 |
| 281 | 20230905 | 145000 | 3068133350 | 21550 | 21550 | 21650 | 21550 | 1319 |
| 282 | 20230905 | 144900 | 3039629450 | 21550 | 21600 | 21600 | 21550 | 540 |
| 283 | 20230905 | 144800 | 3027967400 | 21650 | 21600 | 21650 | 21550 | 664 |
| 284 | 20230905 | 144700 | 3013596400 | 21600 | 21550 | 21600 | 21550 | 606 |
| 285 | 20230905 | 144600 | 3000536200 | 21600 | 21550 | 21600 | 21550 | 331 |
| 286 | 20230905 | 144500 | 2993386800 | 21550 | 21600 | 21600 | 21550 | 282 |
| 287 | 20230905 | 144400 | 2987295850 | 21600 | 21600 | 21600 | 21600 | 130 |
| 288 | 20230905 | 144300 | 2984487850 | 21600 | 21600 | 21600 | 21600 | 104 |
| 289 | 20230905 | 144200 | 2982241450 | 21600 | 21600 | 21600 | 21600 | 217 |
| 290 | 20230905 | 144100 | 2977554250 | 21600 | 21600 | 21600 | 21600 | 20 |
| 291 | 20230905 | 144000 | 2977122250 | 21600 | 21600 | 21600 | 21600 | 133 |
| 292 | 20230905 | 143900 | 2974249450 | 21600 | 21600 | 21600 | 21600 | 217 |
| 293 | 20230905 | 143800 | 2969562250 | 21650 | 21600 | 21650 | 21600 | 56 |
| 294 | 20230905 | 143700 | 2968352600 | 21600 | 21600 | 21600 | 21550 | 904 |
| 295 | 20230905 | 143600 | 2948858150 | 21550 | 21600 | 21650 | 21550 | 582 |
| 296 | 20230905 | 143500 | 2936286950 | 21600 | 21600 | 21600 | 21600 | 229 |
| 297 | 20230905 | 143400 | 2931340550 | 21600 | 21600 | 21600 | 21600 | 235 |
| 298 | 20230905 | 143300 | 2926264550 | 21600 | 21600 | 21650 | 21600 | 70 |
| 299 | 20230905 | 143200 | 2924750900 | 21650 | 21600 | 21650 | 21600 | 67 |
| 300 | 20230905 | 143100 | 2923303450 | 21650 | 21600 | 21650 | 21600 | 266 |
| 301 | 20230905 | 143000 | 2917557700 | 21600 | 21600 | 21600 | 21600 | 81 |
| 302 | 20230905 | 142900 | 2915808100 | 21600 | 21600 | 21600 | 21600 | 575 |
| 303 | 20230905 | 142800 | 2903388100 | 21550 | 21550 | 21550 | 21550 | 253 |
| 304 | 20230905 | 142700 | 2897935950 | 21550 | 21550 | 21550 | 21550 | 80 |
| 305 | 20230905 | 142600 | 2896211950 | 21550 | 21550 | 21550 | 21550 | 51 |
| 306 | 20230905 | 142500 | 2895112900 | 21550 | 21550 | 21550 | 21550 | 249 |
| 307 | 20230905 | 142400 | 2889746950 | 21550 | 21550 | 21550 | 21550 | 31 |
| 308 | 20230905 | 142300 | 2889078900 | 21550 | 21550 | 21550 | 21550 | 155 |
| 309 | 20230905 | 142200 | 2885738650 | 21550 | 21550 | 21550 | 21550 | 264 |
| 310 | 20230905 | 142100 | 2880049450 | 21550 | 21550 | 21550 | 21550 | 36 |
| 311 | 20230905 | 142000 | 2879273650 | 21550 | 21550 | 21550 | 21550 | 237 |
| 312 | 20230905 | 141900 | 2874166300 | 21550 | 21550 | 21600 | 21550 | 116 |
| 313 | 20230905 | 141800 | 2871665500 | 21550 | 21600 | 21600 | 21550 | 37 |
| 314 | 20230905 | 141700 | 2870868100 | 21600 | 21550 | 21600 | 21550 | 303 |
| 315 | 20230905 | 141600 | 2864338300 | 21600 | 21550 | 21600 | 21550 | 25 |
| 316 | 20230905 | 141500 | 2863799300 | 21550 | 21550 | 21550 | 21550 | 121 |
| 317 | 20230905 | 141400 | 2861191750 | 21550 | 21550 | 21600 | 21550 | 632 |
| 318 | 20230905 | 141300 | 2847570600 | 21550 | 21600 | 21600 | 21550 | 316 |
| 319 | 20230905 | 141200 | 2840745450 | 21600 | 21600 | 21600 | 21600 | 188 |
| 320 | 20230905 | 141100 | 2836684650 | 21600 | 21600 | 21600 | 21600 | 451 |
| 321 | 20230905 | 141000 | 2826943050 | 21600 | 21600 | 21600 | 21600 | 30 |
| 322 | 20230905 | 140900 | 2826295050 | 21600 | 21600 | 21600 | 21600 | 389 |
| 323 | 20230905 | 140800 | 2817892650 | 21600 | 21600 | 21600 | 21600 | 34 |
| 324 | 20230905 | 140700 | 2817158250 | 21600 | 21600 | 21600 | 21600 | 84 |
| 325 | 20230905 | 140600 | 2815343850 | 21600 | 21600 | 21650 | 21600 | 131 |
| 326 | 20230905 | 140500 | 2812514200 | 21600 | 21600 | 21600 | 21600 | 36 |
| 327 | 20230905 | 140400 | 2811736600 | 21600 | 21600 | 21600 | 21600 | 103 |
| 328 | 20230905 | 140300 | 2809511800 | 21600 | 21600 | 21600 | 21600 | 356 |
| 329 | 20230905 | 140200 | 2801822200 | 21600 | 21600 | 21650 | 21600 | 239 |
| 330 | 20230905 | 140100 | 2796650000 | 21600 | 21600 | 21650 | 21600 | 332 |
| 331 | 20230905 | 140000 | 2789466900 | 21650 | 21650 | 21700 | 21650 | 59 |
| 332 | 20230905 | 135900 | 2788188350 | 21650 | 21600 | 21650 | 21550 | 1096 |
| 333 | 20230905 | 135800 | 2764485100 | 21550 | 21550 | 21550 | 21550 | 293 |
| 334 | 20230905 | 135700 | 2758170950 | 21600 | 21550 | 21600 | 21550 | 599 |
| 335 | 20230905 | 135600 | 2745245850 | 21550 | 21550 | 21600 | 21500 | 142 |
| 336 | 20230905 | 135500 | 2742183750 | 21500 | 21550 | 21550 | 21500 | 244 |
| 337 | 20230905 | 135400 | 2736931250 | 21550 | 21600 | 21600 | 21550 | 19 |
| 338 | 20230905 | 135300 | 2736521750 | 21550 | 21550 | 21550 | 21550 | 52 |
| 339 | 20230905 | 135200 | 2735401150 | 21550 | 21550 | 21550 | 21550 | 205 |
| 340 | 20230905 | 135100 | 2730983400 | 21550 | 21550 | 21550 | 21550 | 205 |
| 341 | 20230905 | 135000 | 2726565650 | 21550 | 21550 | 21550 | 21550 | 545 |
| 342 | 20230905 | 134900 | 2714820900 | 21550 | 21600 | 21600 | 21550 | 197 |
| 343 | 20230905 | 134800 | 2710565750 | 21650 | 21550 | 21650 | 21550 | 32 |
| 344 | 20230905 | 134700 | 2709875850 | 21600 | 21600 | 21600 | 21550 | 406 |
| 345 | 20230905 | 134600 | 2701108750 | 21600 | 21600 | 21600 | 21600 | 64 |
| 346 | 20230905 | 134500 | 2699726350 | 21600 | 21600 | 21600 | 21600 | 38 |
| 347 | 20230905 | 134400 | 2698905550 | 21600 | 21600 | 21600 | 21550 | 445 |
| 348 | 20230905 | 134300 | 2689298300 | 21600 | 21600 | 21600 | 21550 | 75 |
| 349 | 20230905 | 134200 | 2687681150 | 21600 | 21650 | 21650 | 21550 | 157 |
| 350 | 20230905 | 134100 | 2684290150 | 21550 | 21600 | 21650 | 21550 | 1372 |
| 351 | 20230905 | 134000 | 2654659150 | 21600 | 21550 | 21600 | 21550 | 284 |
| 352 | 20230905 | 133900 | 2648525200 | 21600 | 21600 | 21650 | 21550 | 237 |
| 353 | 20230905 | 133800 | 2643405750 | 21600 | 21600 | 21650 | 21600 | 359 |
| 354 | 20230905 | 133700 | 2635651300 | 21600 | 21600 | 21600 | 21550 | 73 |
| 355 | 20230905 | 133600 | 2634074700 | 21600 | 21600 | 21600 | 21550 | 168 |
| 356 | 20230905 | 133500 | 2630446050 | 21600 | 21600 | 21600 | 21600 | 249 |
| 357 | 20230905 | 133400 | 2625067650 | 21600 | 21600 | 21600 | 21550 | 54 |
| 358 | 20230905 | 133300 | 2623901500 | 21600 | 21550 | 21600 | 21550 | 357 |
| 359 | 20230905 | 133200 | 2616203500 | 21550 | 21550 | 21550 | 21550 | 104 |
| 360 | 20230905 | 133100 | 2613962300 | 21550 | 21550 | 21550 | 21550 | 71 |
| 361 | 20230905 | 133000 | 2612432250 | 21550 | 21650 | 21650 | 21550 | 241 |
| 362 | 20230905 | 132900 | 2607233300 | 21600 | 21600 | 21650 | 21550 | 421 |
| 363 | 20230905 | 132800 | 2598139850 | 21550 | 21550 | 21550 | 21550 | 229 |
| 364 | 20230905 | 132700 | 2593204900 | 21550 | 21550 | 21550 | 21550 | 195 |
| 365 | 20230905 | 132600 | 2589002650 | 21550 | 21550 | 21550 | 21550 | 35 |
| 366 | 20230905 | 132500 | 2588248400 | 21550 | 21550 | 21550 | 21500 | 196 |
| 367 | 20230905 | 132400 | 2584031350 | 21550 | 21550 | 21550 | 21500 | 510 |
| 368 | 20230905 | 132300 | 2573055400 | 21550 | 21550 | 21550 | 21500 | 79 |
| 369 | 20230905 | 132200 | 2571353150 | 21550 | 21500 | 21550 | 21500 | 563 |
| 370 | 20230905 | 132100 | 2559234450 | 21500 | 21500 | 21500 | 21500 | 54 |
| 371 | 20230905 | 132000 | 2558073450 | 21500 | 21550 | 21550 | 21500 | 551 |
| 372 | 20230905 | 131900 | 2546225000 | 21500 | 21550 | 21550 | 21500 | 316 |
| 373 | 20230905 | 131800 | 2539420800 | 21600 | 21550 | 21600 | 21550 | 53 |
| 374 | 20230905 | 131700 | 2538278600 | 21550 | 21550 | 21550 | 21550 | 79 |
| 375 | 20230905 | 131600 | 2536576150 | 21500 | 21550 | 21550 | 21500 | 224 |
| 376 | 20230905 | 131500 | 2531753400 | 21550 | 21500 | 21550 | 21500 | 320 |
| 377 | 20230905 | 131400 | 2524861800 | 21500 | 21550 | 21550 | 21500 | 132 |
| 378 | 20230905 | 131300 | 2522017850 | 21550 | 21500 | 21600 | 21500 | 122 |
| 379 | 20230905 | 131200 | 2519390050 | 21500 | 21550 | 21600 | 21500 | 1111 |
| 380 | 20230905 | 131100 | 2495480700 | 21600 | 21550 | 21600 | 21550 | 376 |
| 381 | 20230905 | 131000 | 2487370750 | 21600 | 21550 | 21600 | 21500 | 509 |
| 382 | 20230905 | 130900 | 2476400750 | 21550 | 21600 | 21600 | 21500 | 81 |
| 383 | 20230905 | 130800 | 2474657700 | 21550 | 21500 | 21550 | 21500 | 477 |
| 384 | 20230905 | 130700 | 2464388650 | 21500 | 21550 | 21550 | 21500 | 27 |
| 385 | 20230905 | 130600 | 2463807450 | 21500 | 21450 | 21600 | 21450 | 512 |
| 386 | 20230905 | 130500 | 2452779550 | 21450 | 21500 | 21550 | 21450 | 264 |
| 387 | 20230905 | 130400 | 2447106250 | 21500 | 21500 | 21500 | 21500 | 23 |
| 388 | 20230905 | 130300 | 2446611750 | 21500 | 21500 | 21500 | 21500 | 159 |
| 389 | 20230905 | 130200 | 2443193250 | 21500 | 21500 | 21500 | 21500 | 964 |
| 390 | 20230905 | 130100 | 2422467250 | 21500 | 21450 | 21500 | 21450 | 528 |
| 391 | 20230905 | 130000 | 2411117400 | 21500 | 21500 | 21500 | 21500 | 679 |
| 392 | 20230905 | 125900 | 2396518900 | 21500 | 21500 | 21500 | 21500 | 908 |
| 393 | 20230905 | 125800 | 2376996900 | 21500 | 21500 | 21500 | 21500 | 1319 |
| 394 | 20230905 | 125700 | 2348638400 | 21550 | 21500 | 21550 | 21500 | 432 |
| 395 | 20230905 | 125600 | 2339341750 | 21500 | 21500 | 21500 | 21500 | 636 |
| 396 | 20230905 | 125500 | 2325667750 | 21500 | 21500 | 21500 | 21500 | 1559 |
| 397 | 20230905 | 125400 | 2292149250 | 21500 | 21500 | 21550 | 21500 | 451 |
| 398 | 20230905 | 125300 | 2282446400 | 21500 | 21500 | 21500 | 21500 | 1663 |
| 399 | 20230905 | 125200 | 2246691900 | 21550 | 21500 | 21550 | 21500 | 369 |
| 400 | 20230905 | 125100 | 2238746450 | 21550 | 21550 | 21550 | 21500 | 225 |
| 401 | 20230905 | 125000 | 2233903100 | 21500 | 21500 | 21550 | 21500 | 99 |
| 402 | 20230905 | 124900 | 2231769950 | 21550 | 21600 | 21600 | 21550 | 1251 |
| 403 | 20230905 | 124800 | 2204810000 | 21550 | 21550 | 21550 | 21550 | 24 |
| 404 | 20230905 | 124700 | 2204292800 | 21600 | 21550 | 21600 | 21550 | 133 |
| 405 | 20230905 | 124600 | 2201426550 | 21550 | 21550 | 21550 | 21550 | 191 |
| 406 | 20230905 | 124500 | 2197310500 | 21550 | 21550 | 21550 | 21550 | 11 |
| 407 | 20230905 | 124400 | 2197073450 | 21550 | 21500 | 21550 | 21500 | 232 |
| 408 | 20230905 | 124300 | 2192078300 | 21500 | 21550 | 21550 | 21500 | 196 |
| 409 | 20230905 | 124200 | 2187858550 | 21600 | 21500 | 21600 | 21500 | 189 |
| 410 | 20230905 | 124100 | 2183785200 | 21500 | 21550 | 21550 | 21500 | 257 |
| 411 | 20230905 | 124000 | 2178254850 | 21550 | 21500 | 21550 | 21500 | 324 |
| 412 | 20230905 | 123900 | 2171273200 | 21500 | 21550 | 21550 | 21500 | 234 |
| 413 | 20230905 | 123800 | 2166230700 | 21550 | 21500 | 21550 | 21500 | 1497 |
| 414 | 20230905 | 123700 | 2133985300 | 21500 | 21500 | 21500 | 21500 | 74 |
| 415 | 20230905 | 123600 | 2132394300 | 21550 | 21500 | 21550 | 21500 | 1331 |
| 416 | 20230905 | 123500 | 2103745250 | 21500 | 21500 | 21500 | 21450 | 1574 |
| 417 | 20230905 | 123400 | 2069929500 | 21500 | 21550 | 21550 | 21500 | 73 |
| 418 | 20230905 | 123300 | 2068359250 | 21550 | 21500 | 21550 | 21500 | 638 |
| 419 | 20230905 | 123200 | 2054632250 | 21500 | 21500 | 21500 | 21500 | 192 |
| 420 | 20230905 | 123100 | 2050504250 | 21500 | 21500 | 21500 | 21500 | 107 |
| 421 | 20230905 | 123000 | 2048203750 | 21500 | 21500 | 21550 | 21500 | 465 |
| 422 | 20230905 | 122900 | 2038188750 | 21550 | 21550 | 21550 | 21550 | 600 |
| 423 | 20230905 | 122800 | 2025258750 | 21500 | 21550 | 21550 | 21500 | 1090 |
| 424 | 20230905 | 122700 | 2001811500 | 21500 | 21550 | 21550 | 21500 | 286 |
| 425 | 20230905 | 122600 | 1995652800 | 21550 | 21550 | 21550 | 21550 | 345 |
| 426 | 20230905 | 122500 | 1988218050 | 21550 | 21500 | 21600 | 21500 | 148 |
| 427 | 20230905 | 122400 | 1985030050 | 21550 | 21500 | 21550 | 21500 | 446 |
| 428 | 20230905 | 122300 | 1975433550 | 21500 | 21500 | 21500 | 21500 | 605 |
| 429 | 20230905 | 122200 | 1962426050 | 21500 | 21550 | 21550 | 21500 | 813 |
| 430 | 20230905 | 122100 | 1944907900 | 21550 | 21550 | 21550 | 21550 | 817 |
| 431 | 20230905 | 122000 | 1927301550 | 21600 | 21550 | 21600 | 21500 | 266 |
| 432 | 20230905 | 121900 | 1921569900 | 21500 | 21500 | 21550 | 21500 | 1563 |
| 433 | 20230905 | 121800 | 1887964900 | 21500 | 21550 | 21550 | 21500 | 429 |
| 434 | 20230905 | 121700 | 1878732400 | 21500 | 21500 | 21500 | 21500 | 51 |
| 435 | 20230905 | 121600 | 1877635900 | 21500 | 21550 | 21550 | 21500 | 1240 |
| 436 | 20230905 | 121500 | 1850970350 | 21550 | 21550 | 21550 | 21500 | 179 |
| 437 | 20230905 | 121400 | 1847113050 | 21550 | 21550 | 21550 | 21550 | 297 |
| 438 | 20230905 | 121300 | 1840712700 | 21550 | 21550 | 21550 | 21550 | 242 |
| 439 | 20230905 | 121200 | 1835497600 | 21550 | 21600 | 21600 | 21550 | 124 |
| 440 | 20230905 | 121100 | 1832824750 | 21550 | 21500 | 21550 | 21500 | 732 |
| 441 | 20230905 | 121000 | 1817052500 | 21500 | 21500 | 21500 | 21500 | 313 |
| 442 | 20230905 | 120900 | 1810323000 | 21500 | 21500 | 21500 | 21500 | 46 |
| 443 | 20230905 | 120800 | 1809334000 | 21500 | 21550 | 21550 | 21500 | 1995 |
| 444 | 20230905 | 120700 | 1766434400 | 21550 | 21500 | 21550 | 21500 | 242 |
| 445 | 20230905 | 120600 | 1761219500 | 21500 | 21500 | 21550 | 21500 | 267 |
| 446 | 20230905 | 120500 | 1755468350 | 21500 | 21550 | 21550 | 21500 | 229 |
| 447 | 20230905 | 120400 | 1750538300 | 21550 | 21550 | 21550 | 21500 | 38 |
| 448 | 20230905 | 120300 | 1749719900 | 21600 | 21500 | 21600 | 21500 | 238 |
| 449 | 20230905 | 120200 | 1744595150 | 21500 | 21550 | 21550 | 21500 | 390 |
| 450 | 20230905 | 120100 | 1736194900 | 21550 | 21550 | 21550 | 21550 | 164 |
| 451 | 20230905 | 120000 | 1732660700 | 21550 | 21500 | 21550 | 21500 | 362 |
| 452 | 20230905 | 115900 | 1724862150 | 21500 | 21600 | 21600 | 21500 | 180 |
| 453 | 20230905 | 115800 | 1720986050 | 21500 | 21550 | 21550 | 21500 | 1090 |
| 454 | 20230905 | 115700 | 1697511000 | 21550 | 21550 | 21600 | 21550 | 178 |
| 455 | 20230905 | 115600 | 1693674600 | 21550 | 21550 | 21550 | 21550 | 517 |
| 456 | 20230905 | 115500 | 1682533250 | 21550 | 21600 | 21600 | 21550 | 326 |
| 457 | 20230905 | 115400 | 1675494500 | 21600 | 21500 | 21600 | 21500 | 219 |
| 458 | 20230905 | 115300 | 1670779000 | 21550 | 21550 | 21550 | 21500 | 170 |
| 459 | 20230905 | 115200 | 1667116100 | 21550 | 21550 | 21550 | 21550 | 58 |
| 460 | 20230905 | 115100 | 1665866200 | 21550 | 21550 | 21600 | 21550 | 1180 |
| 461 | 20230905 | 115000 | 1640391700 | 21550 | 21550 | 21550 | 21500 | 105 |
| 462 | 20230905 | 114900 | 1638129400 | 21550 | 21550 | 21550 | 21500 | 57 |
| 463 | 20230905 | 114800 | 1636902300 | 21500 | 21550 | 21600 | 21500 | 372 |
| 464 | 20230905 | 114700 | 1628889050 | 21550 | 21500 | 21550 | 21500 | 294 |
| 465 | 20230905 | 114600 | 1622554750 | 21500 | 21550 | 21550 | 21500 | 62 |
| 466 | 20230905 | 114500 | 1621220650 | 21500 | 21500 | 21500 | 21500 | 489 |
| 467 | 20230905 | 114400 | 1610707150 | 21500 | 21500 | 21500 | 21500 | 110 |
| 468 | 20230905 | 114300 | 1608342150 | 21500 | 21500 | 21500 | 21500 | 276 |
| 469 | 20230905 | 114200 | 1602408150 | 21500 | 21600 | 21600 | 21500 | 91 |
| 470 | 20230905 | 114100 | 1600449550 | 21550 | 21500 | 21600 | 21500 | 223 |
| 471 | 20230905 | 114000 | 1595644100 | 21550 | 21550 | 21550 | 21500 | 452 |
| 472 | 20230905 | 113900 | 1585914950 | 21550 | 21550 | 21550 | 21500 | 64 |
| 473 | 20230905 | 113800 | 1584537450 | 21550 | 21550 | 21550 | 21500 | 746 |
| 474 | 20230905 | 113700 | 1568461350 | 21550 | 21550 | 21600 | 21550 | 281 |
| 475 | 20230905 | 113600 | 1562405450 | 21550 | 21550 | 21600 | 21550 | 263 |
| 476 | 20230905 | 113500 | 1556736650 | 21550 | 21550 | 21550 | 21500 | 144 |
| 477 | 20230905 | 113400 | 1553637450 | 21500 | 21500 | 21550 | 21500 | 466 |
| 478 | 20230905 | 113300 | 1543597200 | 21500 | 21500 | 21550 | 21500 | 71 |
| 479 | 20230905 | 113200 | 1542070450 | 21500 | 21550 | 21550 | 21500 | 868 |
| 480 | 20230905 | 113100 | 1523401150 | 21500 | 21600 | 21600 | 21500 | 4931 |
| 481 | 20230905 | 113000 | 1417294600 | 21600 | 21600 | 21600 | 21550 | 73 |
| 482 | 20230905 | 112900 | 1415719500 | 21550 | 21550 | 21550 | 21550 | 276 |
| 483 | 20230905 | 112800 | 1409771700 | 21550 | 21600 | 21600 | 21550 | 601 |
| 484 | 20230905 | 112700 | 1396791000 | 21550 | 21600 | 21600 | 21550 | 2476 |
| 485 | 20230905 | 112600 | 1343311850 | 21600 | 21650 | 21650 | 21600 | 447 |
| 486 | 20230905 | 112500 | 1333643850 | 21700 | 21650 | 21700 | 21650 | 21 |
| 487 | 20230905 | 112400 | 1333188550 | 21650 | 21700 | 21700 | 21650 | 149 |
| 488 | 20230905 | 112300 | 1329959150 | 21650 | 21700 | 21700 | 21650 | 291 |
| 489 | 20230905 | 112200 | 1323658850 | 21750 | 21700 | 21750 | 21700 | 261 |
| 490 | 20230905 | 112100 | 1317994800 | 21700 | 21700 | 21750 | 21700 | 1664 |
| 491 | 20230905 | 112000 | 1281885950 | 21700 | 21700 | 21750 | 21700 | 189 |
| 492 | 20230905 | 111900 | 1277784300 | 21700 | 21700 | 21700 | 21700 | 113 |
| 493 | 20230905 | 111800 | 1275332200 | 21700 | 21750 | 21750 | 21700 | 310 |
| 494 | 20230905 | 111700 | 1268599800 | 21700 | 21750 | 21750 | 21700 | 41 |
| 495 | 20230905 | 111600 | 1267709550 | 21750 | 21700 | 21750 | 21700 | 83 |
| 496 | 20230905 | 111500 | 1265904700 | 21750 | 21750 | 21800 | 21750 | 390 |
| 497 | 20230905 | 111400 | 1257421850 | 21750 | 21750 | 21750 | 21750 | 152 |
| 498 | 20230905 | 111300 | 1254115850 | 21750 | 21800 | 21800 | 21750 | 55 |
| 499 | 20230905 | 111200 | 1252918650 | 21750 | 21750 | 21750 | 21750 | 435 |
| 500 | 20230905 | 111100 | 1243457400 | 21750 | 21750 | 21750 | 21750 | 181 |
| 501 | 20230905 | 111000 | 1239520650 | 21750 | 21750 | 21800 | 21750 | 663 |
| 502 | 20230905 | 110900 | 1225100050 | 21750 | 21800 | 21800 | 21750 | 409 |
| 503 | 20230905 | 110800 | 1216203650 | 21800 | 21800 | 21850 | 21800 | 266 |
| 504 | 20230905 | 110700 | 1210404500 | 21800 | 21800 | 21800 | 21800 | 556 |
| 505 | 20230905 | 110600 | 1198283700 | 21800 | 21800 | 21800 | 21800 | 157 |
| 506 | 20230905 | 110500 | 1194861100 | 21750 | 21800 | 21800 | 21750 | 136 |
| 507 | 20230905 | 110400 | 1191897000 | 21800 | 21700 | 21800 | 21700 | 1311 |
| 508 | 20230905 | 110300 | 1163370550 | 21750 | 21650 | 21750 | 21650 | 1397 |
| 509 | 20230905 | 110200 | 1133057300 | 21650 | 21650 | 21650 | 21650 | 20 |
| 510 | 20230905 | 110100 | 1132624300 | 21650 | 21700 | 21700 | 21650 | 187 |
| 511 | 20230905 | 110000 | 1128575150 | 21650 | 21650 | 21650 | 21600 | 92 |
| 512 | 20230905 | 105900 | 1126584600 | 21650 | 21650 | 21650 | 21600 | 149 |
| 513 | 20230905 | 105800 | 1123359750 | 21650 | 21600 | 21650 | 21600 | 682 |
| 514 | 20230905 | 105700 | 1108600550 | 21600 | 21650 | 21650 | 21600 | 86 |
| 515 | 20230905 | 105600 | 1106741700 | 21650 | 21600 | 21650 | 21600 | 213 |
| 516 | 20230905 | 105500 | 1102140400 | 21600 | 21650 | 21650 | 21600 | 20 |
| 517 | 20230905 | 105400 | 1101708150 | 21650 | 21650 | 21650 | 21600 | 234 |
| 518 | 20230905 | 105300 | 1096648400 | 21650 | 21700 | 21700 | 21650 | 860 |
| 519 | 20230905 | 105200 | 1078028950 | 21650 | 21700 | 21700 | 21650 | 30 |
| 520 | 20230905 | 105100 | 1077378100 | 21700 | 21650 | 21700 | 21650 | 13 |
| 521 | 20230905 | 105000 | 1077096250 | 21650 | 21650 | 21700 | 21650 | 450 |
| 522 | 20230905 | 104900 | 1067353400 | 21700 | 21700 | 21700 | 21700 | 15 |
| 523 | 20230905 | 104800 | 1067027900 | 21650 | 21650 | 21650 | 21650 | 169 |
| 524 | 20230905 | 104700 | 1063369050 | 21650 | 21700 | 21700 | 21650 | 228 |
| 525 | 20230905 | 104600 | 1058425250 | 21700 | 21600 | 21700 | 21600 | 532 |
| 526 | 20230905 | 104500 | 1046930850 | 21600 | 21550 | 21600 | 21550 | 541 |
| 527 | 20230905 | 104400 | 1035262250 | 21550 | 21550 | 21600 | 21500 | 1353 |
| 528 | 20230905 | 104300 | 1006143500 | 21550 | 21550 | 21550 | 21550 | 765 |
| 529 | 20230905 | 104200 | 989657750 | 21550 | 21550 | 21600 | 21550 | 415 |
| 530 | 20230905 | 104100 | 980714150 | 21550 | 21500 | 21550 | 21500 | 1085 |
| 531 | 20230905 | 104000 | 957373700 | 21500 | 21500 | 21550 | 21500 | 988 |
| 532 | 20230905 | 103900 | 936116400 | 21500 | 21600 | 21600 | 21400 | 4396 |
| 533 | 20230905 | 103800 | 841711850 | 21600 | 21600 | 21600 | 21550 | 160 |
| 534 | 20230905 | 103700 | 838263600 | 21600 | 21750 | 21750 | 21500 | 4939 |
| 535 | 20230905 | 103600 | 731704750 | 21700 | 21700 | 21750 | 21700 | 208 |
| 536 | 20230905 | 103500 | 727191100 | 21700 | 21700 | 21700 | 21700 | 66 |
| 537 | 20230905 | 103400 | 725758900 | 21750 | 21750 | 21750 | 21700 | 287 |
| 538 | 20230905 | 103300 | 719530400 | 21700 | 21700 | 21700 | 21700 | 7 |
| 539 | 20230905 | 103200 | 719378500 | 21700 | 21650 | 21700 | 21650 | 46 |
| 540 | 20230905 | 103100 | 718382350 | 21650 | 21700 | 21800 | 21650 | 3206 |
| 541 | 20230905 | 103000 | 648855400 | 21700 | 21800 | 21800 | 21700 | 168 |
| 542 | 20230905 | 102900 | 645204850 | 21750 | 21750 | 21750 | 21750 | 1712 |
| 543 | 20230905 | 102800 | 607968850 | 21750 | 21750 | 21750 | 21750 | 22 |
| 544 | 20230905 | 102700 | 607490350 | 21750 | 21750 | 21750 | 21750 | 20 |
| 545 | 20230905 | 102600 | 607055350 | 21800 | 21800 | 21800 | 21800 | 12 |
| 546 | 20230905 | 102500 | 606793750 | 21800 | 21800 | 21800 | 21800 | 112 |
| 547 | 20230905 | 102400 | 604352150 | 21800 | 21800 | 21800 | 21800 | 17 |
| 548 | 20230905 | 102300 | 603981550 | 21800 | 21800 | 21800 | 21800 | 310 |
| 549 | 20230905 | 102200 | 597223550 | 21800 | 21800 | 21800 | 21800 | 346 |
| 550 | 20230905 | 102100 | 589680750 | 21800 | 21750 | 21800 | 21750 | 699 |
| 551 | 20230905 | 102000 | 574443350 | 21750 | 21750 | 21750 | 21750 | 16 |
| 552 | 20230905 | 101900 | 574095350 | 21750 | 21800 | 21800 | 21750 | 12 |
| 553 | 20230905 | 101800 | 573833800 | 21750 | 21750 | 21750 | 21750 | 6 |
| 554 | 20230905 | 101700 | 573703300 | 21750 | 21750 | 21750 | 21750 | 5 |
| 555 | 20230905 | 101600 | 573594550 | 21750 | 21750 | 21800 | 21750 | 1069 |
| 556 | 20230905 | 101500 | 550340650 | 21800 | 21800 | 21800 | 21800 | 2 |
| 557 | 20230905 | 101400 | 550297050 | 21800 | 21800 | 21800 | 21800 | 54 |
| 558 | 20230905 | 101300 | 549119850 | 21800 | 21800 | 21800 | 21800 | 134 |
| 559 | 20230905 | 101200 | 546198650 | 21800 | 21800 | 21800 | 21800 | 206 |
| 560 | 20230905 | 101100 | 541707850 | 21800 | 21800 | 21800 | 21800 | 503 |
| 561 | 20230905 | 101000 | 530742450 | 21750 | 21750 | 21750 | 21750 | 34 |
| 562 | 20230905 | 100900 | 530002950 | 21800 | 21800 | 21800 | 21800 | 13 |
| 563 | 20230905 | 100800 | 529719550 | 21750 | 21800 | 21800 | 21750 | 11 |
| 564 | 20230905 | 100700 | 529480050 | 21800 | 21800 | 21800 | 21800 | 20 |
| 565 | 20230905 | 100600 | 529044050 | 21800 | 21850 | 21850 | 21800 | 1834 |
| 566 | 20230905 | 100500 | 489050200 | 21850 | 21850 | 21900 | 21850 | 340 |
| 567 | 20230905 | 100400 | 481621150 | 21850 | 21900 | 21900 | 21850 | 728 |
| 568 | 20230905 | 100300 | 465689450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 569 | 20230905 | 100200 | 465689450 | 21950 | 22000 | 22000 | 21950 | 163 |
| 570 | 20230905 | 100100 | 462110000 | 22000 | 22000 | 22000 | 22000 | 50 |
| 571 | 20230905 | 100000 | 461010000 | 22000 | 22000 | 22000 | 22000 | 142 |
| 572 | 20230905 | 095900 | 457886000 | 22000 | 22000 | 22000 | 22000 | 188 |
| 573 | 20230905 | 095800 | 453750000 | 22000 | 22000 | 22000 | 22000 | 39 |
| 574 | 20230905 | 095700 | 452892000 | 22000 | 22000 | 22000 | 22000 | 14 |
| 575 | 20230905 | 095600 | 452584000 | 22000 | 22000 | 22000 | 22000 | 83 |
| 576 | 20230905 | 095500 | 450758000 | 22000 | 22000 | 22000 | 22000 | 178 |
| 577 | 20230905 | 095400 | 446842000 | 22000 | 21950 | 22000 | 21950 | 123 |
| 578 | 20230905 | 095300 | 444137100 | 21950 | 21950 | 21950 | 21950 | 6 |
| 579 | 20230905 | 095200 | 444005400 | 21950 | 22000 | 22000 | 21950 | 22 |
| 580 | 20230905 | 095100 | 443521850 | 22000 | 22000 | 22050 | 22000 | 44 |
| 581 | 20230905 | 095000 | 442553800 | 22000 | 22000 | 22000 | 22000 | 52 |
| 582 | 20230905 | 094900 | 441409800 | 21950 | 22000 | 22000 | 21950 | 543 |
| 583 | 20230905 | 094800 | 429465100 | 21950 | 21850 | 21950 | 21850 | 410 |
| 584 | 20230905 | 094700 | 420481200 | 21850 | 21850 | 21850 | 21850 | 106 |
| 585 | 20230905 | 094600 | 418165100 | 21850 | 21850 | 21850 | 21850 | 6 |
| 586 | 20230905 | 094500 | 418034000 | 21850 | 21850 | 21850 | 21850 | 251 |
| 587 | 20230905 | 094400 | 412549650 | 21850 | 21900 | 21900 | 21850 | 151 |
| 588 | 20230905 | 094300 | 409243400 | 21850 | 21900 | 21900 | 21850 | 317 |
| 589 | 20230905 | 094200 | 402301150 | 21900 | 21950 | 21950 | 21900 | 509 |
| 590 | 20230905 | 094100 | 391153600 | 21900 | 21950 | 21950 | 21900 | 12 |
| 591 | 20230905 | 094000 | 390890500 | 21950 | 21950 | 21950 | 21950 | 64 |
| 592 | 20230905 | 093900 | 389485700 | 21950 | 21900 | 21950 | 21900 | 195 |
| 593 | 20230905 | 093800 | 385206800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 594 | 20230905 | 093700 | 385184850 | 21900 | 21900 | 21900 | 21900 | 103 |
| 595 | 20230905 | 093600 | 382929150 | 21850 | 21800 | 21850 | 21800 | 225 |
| 596 | 20230905 | 093500 | 378013300 | 21800 | 21800 | 21800 | 21800 | 2 |
| 597 | 20230905 | 093400 | 377969700 | 21800 | 21800 | 21850 | 21800 | 1580 |
| 598 | 20230905 | 093300 | 343506200 | 21850 | 21800 | 21850 | 21800 | 11 |
| 599 | 20230905 | 093200 | 343266350 | 21800 | 21850 | 21850 | 21800 | 1007 |
| 600 | 20230905 | 093100 | 321313700 | 21800 | 21850 | 21850 | 21800 | 480 |
| 601 | 20230905 | 093000 | 310844100 | 21850 | 21800 | 21850 | 21800 | 180 |
| 602 | 20230905 | 092900 | 306916150 | 21850 | 21800 | 21850 | 21750 | 1182 |
| 603 | 20230905 | 092800 | 281180050 | 21800 | 21850 | 21850 | 21800 | 209 |
| 604 | 20230905 | 092700 | 276622350 | 21850 | 21850 | 21850 | 21850 | 458 |
| 605 | 20230905 | 092600 | 266615050 | 21900 | 21900 | 21900 | 21850 | 171 |
| 606 | 20230905 | 092500 | 262872700 | 21850 | 21900 | 21900 | 21850 | 3108 |
| 607 | 20230905 | 092400 | 194810500 | 21900 | 21950 | 21950 | 21900 | 1080 |
| 608 | 20230905 | 092300 | 171107550 | 21950 | 21950 | 22000 | 21950 | 211 |
| 609 | 20230905 | 092200 | 166475550 | 21950 | 21950 | 21950 | 21950 | 68 |
| 610 | 20230905 | 092100 | 164982950 | 21950 | 21950 | 21950 | 21950 | 31 |
| 611 | 20230905 | 092000 | 164302500 | 21950 | 21950 | 21950 | 21950 | 200 |
| 612 | 20230905 | 091900 | 159912500 | 21950 | 21950 | 21950 | 21950 | 6 |
| 613 | 20230905 | 091800 | 159780800 | 21900 | 21900 | 21950 | 21900 | 366 |
| 614 | 20230905 | 091700 | 151765350 | 21900 | 21950 | 22000 | 21900 | 854 |
| 615 | 20230905 | 091600 | 133048450 | 21950 | 21850 | 21950 | 21850 | 476 |
| 616 | 20230905 | 091500 | 122629650 | 21850 | 21900 | 21900 | 21850 | 215 |
| 617 | 20230905 | 091400 | 117931450 | 21900 | 21950 | 21950 | 21900 | 388 |
| 618 | 20230905 | 091300 | 109433300 | 21950 | 21950 | 22000 | 21950 | 161 |
| 619 | 20230905 | 091200 | 105898950 | 22000 | 22000 | 22100 | 22000 | 479 |
| 620 | 20230905 | 091100 | 95360850 | 22000 | 22050 | 22100 | 22000 | 670 |
| 621 | 20230905 | 091000 | 80576800 | 21950 | 21900 | 22000 | 21900 | 492 |
| 622 | 20230905 | 090900 | 69767000 | 21900 | 21950 | 21950 | 21900 | 661 |
| 623 | 20230905 | 090800 | 55279050 | 22000 | 22050 | 22050 | 22000 | 297 |
| 624 | 20230905 | 090700 | 48739250 | 22150 | 22150 | 22150 | 22050 | 393 |
| 625 | 20230905 | 090600 | 40066850 | 22150 | 22200 | 22200 | 22150 | 73 |
| 626 | 20230905 | 090500 | 38447900 | 22200 | 22050 | 22200 | 22050 | 326 |
| 627 | 20230905 | 090400 | 31250850 | 22050 | 22100 | 22100 | 22050 | 220 |
| 628 | 20230905 | 090300 | 26389850 | 22100 | 22100 | 22100 | 22050 | 280 |
| 629 | 20230905 | 090200 | 20202950 | 22050 | 22050 | 22100 | 22050 | 281 |
| 630 | 20230905 | 090100 | 14005850 | 22050 | 21900 | 22050 | 21900 | 510 |
| 631 | 20230905 | 090000 | 2787600 | 21900 | 21950 | 21950 | 21900 | 127 |