33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 3 | 20230908 | 191600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230908 | 191500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230908 | 191400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230908 | 191300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230908 | 191200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230908 | 191100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230908 | 191000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230908 | 190900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230908 | 190800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230908 | 190700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230908 | 190600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230908 | 190500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230908 | 190400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230908 | 190300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230908 | 190200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230908 | 190100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230908 | 190000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230908 | 185900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230908 | 185800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230908 | 185700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230908 | 185600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230908 | 185500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230908 | 185400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230908 | 185300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230908 | 185200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230908 | 185100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230908 | 185000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230908 | 184900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230908 | 184800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230908 | 184700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 33 | 20230908 | 184600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230908 | 184500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230908 | 184400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230908 | 184300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230908 | 184200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230908 | 184100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230908 | 184000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230908 | 183900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230908 | 183800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230908 | 183700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230908 | 183600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230908 | 183500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230908 | 183400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230908 | 183300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230908 | 183200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230908 | 183100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230908 | 183000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230908 | 182900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230908 | 182800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230908 | 182700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230908 | 182600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230908 | 182500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230908 | 182400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230908 | 182300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230908 | 182200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230908 | 182100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230908 | 182000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230908 | 181900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230908 | 181800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230908 | 181700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 63 | 20230908 | 181600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230908 | 181500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230908 | 181400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230908 | 181300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230908 | 181200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230908 | 181100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230908 | 181000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230908 | 180900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230908 | 180800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230908 | 180700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230908 | 180600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230908 | 180500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230908 | 180400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230908 | 180300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230908 | 180200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230908 | 180100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230908 | 180000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230908 | 175900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230908 | 175800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230908 | 175700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230908 | 175600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230908 | 175500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230908 | 175400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230908 | 175300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230908 | 175200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230908 | 175100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230908 | 175000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230908 | 174900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230908 | 174800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230908 | 174700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 93 | 20230908 | 174600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230908 | 174500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230908 | 174400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230908 | 174300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230908 | 174200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230908 | 174100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230908 | 174000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230908 | 173900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230908 | 173800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230908 | 173700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230908 | 173600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230908 | 173500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230908 | 173400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230908 | 173300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230908 | 173200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230908 | 173100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230908 | 173000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230908 | 172900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230908 | 172800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230908 | 172700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230908 | 172600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230908 | 172500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230908 | 172400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230908 | 172300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230908 | 172200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230908 | 172100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230908 | 172000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230908 | 171900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230908 | 171800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230908 | 171700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 123 | 20230908 | 171600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230908 | 171500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230908 | 171400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230908 | 171300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230908 | 171200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230908 | 171100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230908 | 171000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230908 | 170900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230908 | 170800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230908 | 170700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230908 | 170600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230908 | 170500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230908 | 170400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230908 | 170300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230908 | 170200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230908 | 170100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230908 | 170000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230908 | 165900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230908 | 165800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230908 | 165700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230908 | 165600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230908 | 165500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230908 | 165400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230908 | 165300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230908 | 165200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230908 | 165100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230908 | 165000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230908 | 164900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230908 | 164800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230908 | 164700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 153 | 20230908 | 164600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230908 | 164500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230908 | 164400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230908 | 164300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230908 | 164200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230908 | 164100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230908 | 164000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230908 | 163900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230908 | 163800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230908 | 163700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230908 | 163600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230908 | 163500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230908 | 163400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230908 | 163300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230908 | 163200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230908 | 163100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230908 | 163000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230908 | 162900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230908 | 162800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230908 | 162700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230908 | 162600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230908 | 162500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230908 | 162400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230908 | 162300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230908 | 162200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230908 | 162100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230908 | 162000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230908 | 161900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230908 | 161800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230908 | 161700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 183 | 20230908 | 161600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230908 | 161500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230908 | 161400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230908 | 161300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230908 | 161200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230908 | 161100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230908 | 161000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230908 | 160900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230908 | 160800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230908 | 160700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230908 | 160600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230908 | 160500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230908 | 160400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230908 | 160300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230908 | 160200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230908 | 160100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230908 | 160000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230908 | 155900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230908 | 155800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230908 | 155700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230908 | 155600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230908 | 155500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230908 | 155400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230908 | 155300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230908 | 155200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230908 | 155100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230908 | 155000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230908 | 154900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230908 | 154800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230908 | 154700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 213 | 20230908 | 154600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230908 | 154500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230908 | 154400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230908 | 154300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230908 | 154200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230908 | 154100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230908 | 154000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230908 | 153900 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230908 | 153800 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230908 | 153700 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230908 | 153600 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230908 | 153500 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20230908 | 153400 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20230908 | 153300 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20230908 | 153200 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20230908 | 153100 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20230908 | 153000 | 3077880000 | 21000 | 21000 | 21000 | 21000 | 2554 |
| 230 | 20230908 | 152900 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230908 | 152800 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230908 | 152700 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230908 | 152600 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230908 | 152500 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230908 | 152400 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20230908 | 152300 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20230908 | 152200 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20230908 | 152100 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20230908 | 152000 | 3024246000 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20230908 | 151900 | 3024246000 | 20900 | 20950 | 20950 | 20900 | 1293 |
| 241 | 20230908 | 151800 | 2997198400 | 20950 | 20950 | 20950 | 20900 | 545 |
| 242 | 20230908 | 151700 | 2985780750 | 20950 | 20950 | 20950 | 20900 | 124 |
| 243 | 20230908 | 151600 | 2983186350 | 20950 | 20950 | 20950 | 20950 | 44 |
| 244 | 20230908 | 151500 | 2982264550 | 20900 | 20950 | 20950 | 20900 | 377 |
| 245 | 20230908 | 151400 | 2974381500 | 20950 | 20950 | 20950 | 20950 | 48 |
| 246 | 20230908 | 151300 | 2973375900 | 20850 | 20950 | 20950 | 20850 | 73 |
| 247 | 20230908 | 151200 | 2971849750 | 20900 | 20850 | 20900 | 20850 | 140 |
| 248 | 20230908 | 151100 | 2968923800 | 20800 | 20800 | 20800 | 20800 | 1543 |
| 249 | 20230908 | 151000 | 2936829400 | 20800 | 20750 | 20800 | 20750 | 473 |
| 250 | 20230908 | 150900 | 2927002100 | 20750 | 20750 | 20800 | 20750 | 223 |
| 251 | 20230908 | 150800 | 2922371900 | 20750 | 20750 | 20750 | 20750 | 8 |
| 252 | 20230908 | 150700 | 2922205900 | 20750 | 20800 | 20800 | 20750 | 781 |
| 253 | 20230908 | 150600 | 2905998200 | 20800 | 20750 | 20800 | 20750 | 190 |
| 254 | 20230908 | 150500 | 2902055250 | 20800 | 20800 | 20800 | 20800 | 395 |
| 255 | 20230908 | 150400 | 2893839250 | 20850 | 20800 | 20850 | 20800 | 1035 |
| 256 | 20230908 | 150300 | 2872309500 | 20800 | 20800 | 20800 | 20800 | 2509 |
| 257 | 20230908 | 150200 | 2820122300 | 20800 | 20800 | 20800 | 20800 | 364 |
| 258 | 20230908 | 150100 | 2812551100 | 20800 | 20900 | 20900 | 20800 | 156 |
| 259 | 20230908 | 150000 | 2809305800 | 20800 | 20850 | 20900 | 20750 | 2751 |
| 260 | 20230908 | 145900 | 2752067450 | 20900 | 20850 | 20900 | 20850 | 80 |
| 261 | 20230908 | 145800 | 2750398950 | 20900 | 20850 | 20900 | 20850 | 76 |
| 262 | 20230908 | 145700 | 2748814300 | 20850 | 20850 | 20850 | 20850 | 124 |
| 263 | 20230908 | 145600 | 2746228900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 264 | 20230908 | 145500 | 2746228900 | 20850 | 20900 | 20900 | 20850 | 61 |
| 265 | 20230908 | 145400 | 2744957000 | 20900 | 20850 | 20900 | 20800 | 158 |
| 266 | 20230908 | 145300 | 2741663700 | 21000 | 20900 | 21050 | 20850 | 1442 |
| 267 | 20230908 | 145200 | 2711597400 | 20900 | 21000 | 21000 | 20900 | 160 |
| 268 | 20230908 | 145100 | 2708246300 | 20900 | 20950 | 20950 | 20900 | 205 |
| 269 | 20230908 | 145000 | 2703955150 | 21000 | 20900 | 21000 | 20900 | 101 |
| 270 | 20230908 | 144900 | 2701844150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 271 | 20230908 | 144800 | 2701823150 | 21000 | 21000 | 21050 | 20900 | 273 |
| 272 | 20230908 | 144700 | 2696102500 | 21050 | 21050 | 21050 | 21050 | 0 |
| 273 | 20230908 | 144600 | 2696102500 | 21050 | 21050 | 21050 | 21050 | 0 |
| 274 | 20230908 | 144500 | 2696102500 | 21050 | 20950 | 21050 | 20900 | 127 |
| 275 | 20230908 | 144400 | 2693447700 | 21050 | 21000 | 21050 | 21000 | 2 |
| 276 | 20230908 | 144300 | 2693405650 | 21000 | 21050 | 21050 | 21000 | 11 |
| 277 | 20230908 | 144200 | 2693174150 | 21000 | 21000 | 21050 | 20900 | 178 |
| 278 | 20230908 | 144100 | 2689443900 | 21050 | 20950 | 21050 | 20950 | 348 |
| 279 | 20230908 | 144000 | 2682153100 | 21000 | 21000 | 21000 | 21000 | 25 |
| 280 | 20230908 | 143900 | 2681628100 | 21000 | 21000 | 21050 | 21000 | 758 |
| 281 | 20230908 | 143800 | 2665710050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20230908 | 143700 | 2665710050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20230908 | 143600 | 2665710050 | 21000 | 21100 | 21100 | 21000 | 195 |
| 284 | 20230908 | 143500 | 2661610500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 285 | 20230908 | 143400 | 2661610500 | 21100 | 21100 | 21100 | 21100 | 1102 |
| 286 | 20230908 | 143300 | 2638358300 | 21100 | 21100 | 21150 | 21000 | 1647 |
| 287 | 20230908 | 143200 | 2603579450 | 21150 | 21100 | 21150 | 21100 | 288 |
| 288 | 20230908 | 143100 | 2597501550 | 21050 | 21000 | 21050 | 21000 | 227 |
| 289 | 20230908 | 143000 | 2592733900 | 20950 | 21000 | 21000 | 20950 | 1214 |
| 290 | 20230908 | 142900 | 2567298600 | 21050 | 21100 | 21100 | 21050 | 82 |
| 291 | 20230908 | 142800 | 2565568500 | 21100 | 21100 | 21100 | 21100 | 150 |
| 292 | 20230908 | 142700 | 2562403500 | 21100 | 21050 | 21100 | 21000 | 137 |
| 293 | 20230908 | 142600 | 2559525300 | 21050 | 21000 | 21050 | 21000 | 620 |
| 294 | 20230908 | 142500 | 2546505050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 295 | 20230908 | 142400 | 2546505050 | 21000 | 21000 | 21000 | 21000 | 294 |
| 296 | 20230908 | 142300 | 2540331050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 297 | 20230908 | 142200 | 2540331050 | 21100 | 21050 | 21100 | 21050 | 125 |
| 298 | 20230908 | 142100 | 2537699100 | 21050 | 21150 | 21150 | 21050 | 390 |
| 299 | 20230908 | 142000 | 2529481900 | 21150 | 21150 | 21150 | 21150 | 0 |
| 300 | 20230908 | 141900 | 2529481900 | 21150 | 21150 | 21150 | 21150 | 236 |
| 301 | 20230908 | 141800 | 2524490500 | 21150 | 21200 | 21300 | 21150 | 3556 |
| 302 | 20230908 | 141700 | 2449021150 | 21200 | 21250 | 21250 | 21200 | 159 |
| 303 | 20230908 | 141600 | 2445646850 | 21250 | 21250 | 21250 | 21200 | 892 |
| 304 | 20230908 | 141500 | 2426714900 | 21200 | 21250 | 21300 | 21200 | 1395 |
| 305 | 20230908 | 141400 | 2397112200 | 21250 | 21250 | 21250 | 21250 | 195 |
| 306 | 20230908 | 141300 | 2392968450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 307 | 20230908 | 141200 | 2392968450 | 21150 | 21250 | 21250 | 21150 | 978 |
| 308 | 20230908 | 141100 | 2372244450 | 21250 | 21150 | 21250 | 21150 | 218 |
| 309 | 20230908 | 141000 | 2367619700 | 21100 | 21100 | 21150 | 21100 | 745 |
| 310 | 20230908 | 140900 | 2351874050 | 21100 | 21000 | 21100 | 21000 | 494 |
| 311 | 20230908 | 140800 | 2341476950 | 21000 | 21050 | 21050 | 21000 | 20 |
| 312 | 20230908 | 140700 | 2341056450 | 21000 | 20950 | 21000 | 20950 | 22 |
| 313 | 20230908 | 140600 | 2340595500 | 20850 | 20850 | 20850 | 20850 | 125 |
| 314 | 20230908 | 140500 | 2337989250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 315 | 20230908 | 140400 | 2337989250 | 20900 | 20900 | 20900 | 20900 | 1 |
| 316 | 20230908 | 140300 | 2337968350 | 20850 | 21000 | 21000 | 20850 | 449 |
| 317 | 20230908 | 140200 | 2328566700 | 21050 | 20800 | 21100 | 20800 | 8257 |
| 318 | 20230908 | 140100 | 2155675950 | 20750 | 20750 | 20750 | 20750 | 1759 |
| 319 | 20230908 | 140000 | 2119176700 | 20700 | 20700 | 20700 | 20700 | 125 |
| 320 | 20230908 | 135900 | 2116589200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 321 | 20230908 | 135800 | 2116589200 | 20750 | 20750 | 20750 | 20750 | 2 |
| 322 | 20230908 | 135700 | 2116547700 | 20700 | 20700 | 20700 | 20700 | 125 |
| 323 | 20230908 | 135600 | 2113960200 | 20750 | 20750 | 20750 | 20750 | 1 |
| 324 | 20230908 | 135500 | 2113939450 | 20700 | 20700 | 20700 | 20700 | 1 |
| 325 | 20230908 | 135400 | 2113918750 | 20650 | 20700 | 20700 | 20650 | 463 |
| 326 | 20230908 | 135300 | 2104340900 | 20700 | 20700 | 20700 | 20700 | 182 |
| 327 | 20230908 | 135200 | 2100573500 | 20650 | 20750 | 20750 | 20650 | 2145 |
| 328 | 20230908 | 135100 | 2056167200 | 20750 | 20700 | 20750 | 20700 | 140 |
| 329 | 20230908 | 135000 | 2053268950 | 20700 | 20750 | 20750 | 20700 | 128 |
| 330 | 20230908 | 134900 | 2050613000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 331 | 20230908 | 134800 | 2050613000 | 20750 | 20700 | 20750 | 20700 | 127 |
| 332 | 20230908 | 134700 | 2047984050 | 20750 | 20750 | 20750 | 20750 | 11 |
| 333 | 20230908 | 134600 | 2047755800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 334 | 20230908 | 134500 | 2047755800 | 20700 | 20700 | 20700 | 20700 | 142 |
| 335 | 20230908 | 134400 | 2044816400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 336 | 20230908 | 134300 | 2044816400 | 20750 | 20750 | 20750 | 20750 | 14 |
| 337 | 20230908 | 134200 | 2044525900 | 20750 | 20750 | 20750 | 20750 | 169 |
| 338 | 20230908 | 134100 | 2041019150 | 20800 | 20800 | 20800 | 20800 | 10 |
| 339 | 20230908 | 134000 | 2040811150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 340 | 20230908 | 133900 | 2040811150 | 20800 | 20750 | 20800 | 20750 | 130 |
| 341 | 20230908 | 133800 | 2038113400 | 20750 | 20750 | 20750 | 20750 | 500 |
| 342 | 20230908 | 133700 | 2027738400 | 20750 | 20750 | 20750 | 20750 | 10 |
| 343 | 20230908 | 133600 | 2027530900 | 20750 | 20750 | 20750 | 20750 | 125 |
| 344 | 20230908 | 133500 | 2024937150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 345 | 20230908 | 133400 | 2024937150 | 20700 | 20700 | 20700 | 20700 | 0 |
| 346 | 20230908 | 133300 | 2024937150 | 20700 | 20700 | 20700 | 20700 | 1129 |
| 347 | 20230908 | 133200 | 2001566850 | 20800 | 20800 | 20800 | 20800 | 50 |
| 348 | 20230908 | 133100 | 2000526850 | 20700 | 20700 | 20700 | 20700 | 5 |
| 349 | 20230908 | 133000 | 2000423350 | 20700 | 20700 | 20700 | 20700 | 126 |
| 350 | 20230908 | 132900 | 1997815150 | 20700 | 20750 | 20750 | 20700 | 798 |
| 351 | 20230908 | 132800 | 1981286050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 352 | 20230908 | 132700 | 1981286050 | 20750 | 20750 | 20750 | 20750 | 131 |
| 353 | 20230908 | 132600 | 1978567800 | 20800 | 20800 | 20800 | 20800 | 50 |
| 354 | 20230908 | 132500 | 1977527800 | 20750 | 20750 | 20750 | 20750 | 67 |
| 355 | 20230908 | 132400 | 1976137550 | 20750 | 20800 | 20800 | 20750 | 226 |
| 356 | 20230908 | 132300 | 1971443050 | 20750 | 20750 | 20750 | 20750 | 1030 |
| 357 | 20230908 | 132200 | 1950070550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 358 | 20230908 | 132100 | 1950070550 | 20750 | 20800 | 20800 | 20750 | 127 |
| 359 | 20230908 | 132000 | 1947435250 | 20800 | 20800 | 20800 | 20800 | 20 |
| 360 | 20230908 | 131900 | 1947019250 | 20800 | 20800 | 20800 | 20800 | 50 |
| 361 | 20230908 | 131800 | 1945979250 | 20750 | 20750 | 20750 | 20750 | 126 |
| 362 | 20230908 | 131700 | 1943364750 | 20750 | 20750 | 20750 | 20750 | 7 |
| 363 | 20230908 | 131600 | 1943219500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 364 | 20230908 | 131500 | 1943219500 | 20700 | 20750 | 20750 | 20700 | 730 |
| 365 | 20230908 | 131400 | 1928075800 | 20750 | 20750 | 20750 | 20750 | 236 |
| 366 | 20230908 | 131300 | 1923178800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 367 | 20230908 | 131200 | 1923178800 | 20750 | 20750 | 20750 | 20750 | 126 |
| 368 | 20230908 | 131100 | 1920564300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 369 | 20230908 | 131000 | 1920564300 | 20800 | 20800 | 20800 | 20800 | 2 |
| 370 | 20230908 | 130900 | 1920522700 | 20800 | 20700 | 20800 | 20700 | 218 |
| 371 | 20230908 | 130800 | 1916000900 | 20800 | 20800 | 20800 | 20800 | 5 |
| 372 | 20230908 | 130700 | 1915896900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 373 | 20230908 | 130600 | 1915896900 | 20750 | 20700 | 20750 | 20650 | 131 |
| 374 | 20230908 | 130500 | 1913187000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 375 | 20230908 | 130400 | 1913187000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 376 | 20230908 | 130300 | 1913187000 | 20750 | 20650 | 20750 | 20650 | 146 |
| 377 | 20230908 | 130200 | 1910170100 | 20750 | 20750 | 20750 | 20750 | 13 |
| 378 | 20230908 | 130100 | 1909900350 | 20700 | 20700 | 20700 | 20700 | 100 |
| 379 | 20230908 | 130000 | 1907830350 | 20650 | 20650 | 20650 | 20650 | 242 |
| 380 | 20230908 | 125900 | 1902833050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 381 | 20230908 | 125800 | 1902833050 | 20700 | 20700 | 20700 | 20700 | 3000 |
| 382 | 20230908 | 125700 | 1840733050 | 20800 | 20700 | 20800 | 20700 | 171 |
| 383 | 20230908 | 125600 | 1837190350 | 20800 | 20800 | 20800 | 20800 | 19 |
| 384 | 20230908 | 125500 | 1836795150 | 20700 | 20800 | 20800 | 20700 | 37 |
| 385 | 20230908 | 125400 | 1836027450 | 20800 | 20700 | 20800 | 20700 | 559 |
| 386 | 20230908 | 125300 | 1824412850 | 20700 | 20700 | 20700 | 20700 | 15 |
| 387 | 20230908 | 125200 | 1824102350 | 20700 | 20700 | 20700 | 20700 | 10 |
| 388 | 20230908 | 125100 | 1823895350 | 20700 | 20750 | 20750 | 20700 | 141 |
| 389 | 20230908 | 125000 | 1820975900 | 20750 | 20750 | 20750 | 20750 | 97 |
| 390 | 20230908 | 124900 | 1818963150 | 20750 | 20750 | 20750 | 20750 | 1014 |
| 391 | 20230908 | 124800 | 1797922650 | 20750 | 20750 | 20750 | 20750 | 141 |
| 392 | 20230908 | 124700 | 1794996900 | 20750 | 20750 | 20750 | 20750 | 44 |
| 393 | 20230908 | 124600 | 1794083900 | 20700 | 20750 | 20750 | 20650 | 213 |
| 394 | 20230908 | 124500 | 1789665000 | 20650 | 20650 | 20650 | 20650 | 1144 |
| 395 | 20230908 | 124400 | 1766041400 | 20650 | 20650 | 20650 | 20650 | 15 |
| 396 | 20230908 | 124300 | 1765731650 | 20700 | 20700 | 20700 | 20700 | 1000 |
| 397 | 20230908 | 124200 | 1745031650 | 20700 | 20700 | 20700 | 20700 | 143 |
| 398 | 20230908 | 124100 | 1742071550 | 20750 | 20750 | 20750 | 20750 | 76 |
| 399 | 20230908 | 124000 | 1740494550 | 20700 | 20700 | 20700 | 20700 | 0 |
| 400 | 20230908 | 123900 | 1740494550 | 20700 | 20750 | 20750 | 20700 | 142 |
| 401 | 20230908 | 123800 | 1737551200 | 20750 | 20750 | 20750 | 20750 | 500 |
| 402 | 20230908 | 123700 | 1727176200 | 20750 | 20800 | 20800 | 20750 | 46 |
| 403 | 20230908 | 123600 | 1726220150 | 20750 | 20750 | 20750 | 20750 | 128 |
| 404 | 20230908 | 123500 | 1723564150 | 20750 | 20750 | 20750 | 20750 | 15 |
| 405 | 20230908 | 123400 | 1723252900 | 20750 | 20750 | 20750 | 20750 | 43 |
| 406 | 20230908 | 123300 | 1722360650 | 20700 | 20700 | 20700 | 20700 | 143 |
| 407 | 20230908 | 123200 | 1719400550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 408 | 20230908 | 123100 | 1719400550 | 20750 | 20700 | 20750 | 20700 | 33 |
| 409 | 20230908 | 123000 | 1718717350 | 20700 | 20750 | 20750 | 20700 | 157 |
| 410 | 20230908 | 122900 | 1715460600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 411 | 20230908 | 122800 | 1715460600 | 20700 | 20750 | 20750 | 20700 | 149 |
| 412 | 20230908 | 122700 | 1712369650 | 20700 | 20800 | 20800 | 20700 | 134 |
| 413 | 20230908 | 122600 | 1709584350 | 20800 | 20800 | 20800 | 20800 | 15 |
| 414 | 20230908 | 122500 | 1709272350 | 20850 | 20850 | 20850 | 20850 | 200 |
| 415 | 20230908 | 122400 | 1705102350 | 20800 | 20750 | 20800 | 20700 | 440 |
| 416 | 20230908 | 122300 | 1695973000 | 20700 | 20800 | 20800 | 20700 | 2238 |
| 417 | 20230908 | 122200 | 1649615250 | 20800 | 20850 | 20850 | 20800 | 20 |
| 418 | 20230908 | 122100 | 1649198300 | 20800 | 20800 | 20800 | 20800 | 375 |
| 419 | 20230908 | 122000 | 1641398300 | 20800 | 20800 | 20800 | 20800 | 250 |
| 420 | 20230908 | 121900 | 1636198300 | 20800 | 20800 | 20800 | 20800 | 438 |
| 421 | 20230908 | 121800 | 1627087900 | 20900 | 20800 | 20900 | 20800 | 129 |
| 422 | 20230908 | 121700 | 1624404600 | 20800 | 20800 | 20800 | 20800 | 20 |
| 423 | 20230908 | 121600 | 1623988600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 424 | 20230908 | 121500 | 1623988600 | 20800 | 20850 | 20850 | 20800 | 144 |
| 425 | 20230908 | 121400 | 1620991150 | 20850 | 20850 | 20850 | 20850 | 140 |
| 426 | 20230908 | 121300 | 1618072150 | 20850 | 20850 | 20850 | 20850 | 101 |
| 427 | 20230908 | 121200 | 1615966300 | 20850 | 20850 | 20850 | 20850 | 146 |
| 428 | 20230908 | 121100 | 1612922200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 429 | 20230908 | 121000 | 1612922200 | 20850 | 20850 | 20850 | 20850 | 15 |
| 430 | 20230908 | 120900 | 1612609450 | 20850 | 20850 | 20850 | 20850 | 128 |
| 431 | 20230908 | 120800 | 1609940650 | 20850 | 20900 | 20900 | 20850 | 595 |
| 432 | 20230908 | 120700 | 1597505900 | 20950 | 20950 | 20950 | 20950 | 25 |
| 433 | 20230908 | 120600 | 1596982150 | 20950 | 20900 | 20950 | 20900 | 193 |
| 434 | 20230908 | 120500 | 1592945950 | 20950 | 20950 | 20950 | 20950 | 28 |
| 435 | 20230908 | 120400 | 1592359350 | 20900 | 20900 | 20900 | 20900 | 15 |
| 436 | 20230908 | 120300 | 1592045850 | 20900 | 20900 | 20900 | 20900 | 128 |
| 437 | 20230908 | 120200 | 1589370650 | 20950 | 20950 | 20950 | 20950 | 427 |
| 438 | 20230908 | 120100 | 1580425000 | 20900 | 20900 | 20950 | 20900 | 94 |
| 439 | 20230908 | 120000 | 1578456500 | 20900 | 20900 | 20950 | 20850 | 896 |
| 440 | 20230908 | 115900 | 1559735150 | 20850 | 20850 | 20850 | 20850 | 16 |
| 441 | 20230908 | 115800 | 1559401550 | 20900 | 20900 | 20900 | 20900 | 27 |
| 442 | 20230908 | 115700 | 1558837250 | 20850 | 20850 | 20850 | 20850 | 143 |
| 443 | 20230908 | 115600 | 1555855700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 444 | 20230908 | 115500 | 1555855700 | 20850 | 20800 | 20850 | 20800 | 257 |
| 445 | 20230908 | 115400 | 1550504450 | 20800 | 20750 | 20800 | 20750 | 128 |
| 446 | 20230908 | 115300 | 1547843000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 447 | 20230908 | 115200 | 1547843000 | 20750 | 20850 | 20850 | 20750 | 16 |
| 448 | 20230908 | 115100 | 1547510900 | 20700 | 20700 | 20700 | 20700 | 733 |
| 449 | 20230908 | 115000 | 1532337800 | 20700 | 20700 | 20700 | 20700 | 215 |
| 450 | 20230908 | 114900 | 1527887300 | 20750 | 20750 | 20750 | 20750 | 439 |
| 451 | 20230908 | 114800 | 1518778050 | 20650 | 20600 | 20700 | 20550 | 4184 |
| 452 | 20230908 | 114700 | 1432211100 | 20600 | 20850 | 20850 | 20500 | 12517 |
| 453 | 20230908 | 114600 | 1173997750 | 20850 | 20850 | 20850 | 20850 | 126 |
| 454 | 20230908 | 114500 | 1171370650 | 20800 | 20850 | 20850 | 20800 | 242 |
| 455 | 20230908 | 114400 | 1166325100 | 20850 | 20850 | 20850 | 20850 | 40 |
| 456 | 20230908 | 114300 | 1165491100 | 20850 | 20850 | 20850 | 20850 | 60 |
| 457 | 20230908 | 114200 | 1164240100 | 20850 | 20850 | 20850 | 20850 | 416 |
| 458 | 20230908 | 114100 | 1155566500 | 20850 | 20850 | 20850 | 20850 | 92 |
| 459 | 20230908 | 114000 | 1153648300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 460 | 20230908 | 113900 | 1153648300 | 20850 | 20850 | 20850 | 20850 | 143 |
| 461 | 20230908 | 113800 | 1150666750 | 20800 | 20800 | 20800 | 20800 | 89 |
| 462 | 20230908 | 113700 | 1148815550 | 20900 | 20800 | 20900 | 20800 | 44 |
| 463 | 20230908 | 113600 | 1147897450 | 20900 | 20800 | 20900 | 20800 | 154 |
| 464 | 20230908 | 113500 | 1144691650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 465 | 20230908 | 113400 | 1144691650 | 20900 | 20900 | 20900 | 20800 | 46 |
| 466 | 20230908 | 113300 | 1143731750 | 20900 | 20900 | 20900 | 20800 | 130 |
| 467 | 20230908 | 113200 | 1141027550 | 20800 | 20900 | 20900 | 20800 | 88 |
| 468 | 20230908 | 113100 | 1139193850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 469 | 20230908 | 113000 | 1139193850 | 20800 | 20800 | 20800 | 20800 | 144 |
| 470 | 20230908 | 112900 | 1136198650 | 20900 | 20900 | 20900 | 20900 | 1 |
| 471 | 20230908 | 112800 | 1136177750 | 20800 | 20800 | 20900 | 20800 | 169 |
| 472 | 20230908 | 112700 | 1132651250 | 20800 | 20800 | 20800 | 20800 | 128 |
| 473 | 20230908 | 112600 | 1129988850 | 20900 | 20900 | 20900 | 20900 | 25 |
| 474 | 20230908 | 112500 | 1129466350 | 20800 | 20900 | 20900 | 20800 | 35 |
| 475 | 20230908 | 112400 | 1128736350 | 20900 | 20800 | 20900 | 20800 | 158 |
| 476 | 20230908 | 112300 | 1125446950 | 20800 | 20900 | 20900 | 20800 | 98 |
| 477 | 20230908 | 112200 | 1123403850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 478 | 20230908 | 112100 | 1123403850 | 20900 | 20800 | 20900 | 20800 | 145 |
| 479 | 20230908 | 112000 | 1120387650 | 20900 | 20800 | 20900 | 20800 | 231 |
| 480 | 20230908 | 111900 | 1115582750 | 21000 | 20950 | 21000 | 20800 | 80 |
| 481 | 20230908 | 111800 | 1113917900 | 20900 | 20800 | 20900 | 20800 | 210 |
| 482 | 20230908 | 111700 | 1109543300 | 20900 | 20900 | 20900 | 20800 | 17 |
| 483 | 20230908 | 111600 | 1109188500 | 20800 | 20800 | 20900 | 20800 | 62 |
| 484 | 20230908 | 111500 | 1107898600 | 20800 | 20850 | 20850 | 20800 | 128 |
| 485 | 20230908 | 111400 | 1105233700 | 20900 | 20900 | 20900 | 20900 | 1110 |
| 486 | 20230908 | 111300 | 1082034700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 487 | 20230908 | 111200 | 1082034700 | 20900 | 20950 | 20950 | 20900 | 652 |
| 488 | 20230908 | 111100 | 1068378350 | 20950 | 20950 | 20950 | 20950 | 30 |
| 489 | 20230908 | 111000 | 1067749850 | 21050 | 20950 | 21050 | 20950 | 165 |
| 490 | 20230908 | 110900 | 1064284150 | 21000 | 20950 | 21000 | 20950 | 179 |
| 491 | 20230908 | 110800 | 1060531600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 492 | 20230908 | 110700 | 1060531600 | 21000 | 21050 | 21050 | 21000 | 11 |
| 493 | 20230908 | 110600 | 1060300550 | 21000 | 21000 | 21000 | 21000 | 129 |
| 494 | 20230908 | 110500 | 1057591550 | 21000 | 21000 | 21000 | 21000 | 15 |
| 495 | 20230908 | 110400 | 1057276550 | 21000 | 21000 | 21000 | 21000 | 1 |
| 496 | 20230908 | 110300 | 1057255550 | 21000 | 21050 | 21050 | 21000 | 582 |
| 497 | 20230908 | 110200 | 1045032050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 498 | 20230908 | 110100 | 1045032050 | 21000 | 21000 | 21000 | 21000 | 2708 |
| 499 | 20230908 | 110000 | 988164050 | 20900 | 20950 | 20950 | 20900 | 356 |
| 500 | 20230908 | 105900 | 980712300 | 20850 | 20850 | 20850 | 20850 | 32 |
| 501 | 20230908 | 105800 | 980045100 | 20900 | 20900 | 20900 | 20900 | 32 |
| 502 | 20230908 | 105700 | 979376300 | 20900 | 20900 | 20900 | 20900 | 1 |
| 503 | 20230908 | 105600 | 979355400 | 20850 | 20850 | 20900 | 20850 | 462 |
| 504 | 20230908 | 105500 | 969717650 | 20850 | 20900 | 20900 | 20850 | 55 |
| 505 | 20230908 | 105400 | 968569100 | 20900 | 20900 | 20900 | 20900 | 190 |
| 506 | 20230908 | 105300 | 964598100 | 20900 | 20900 | 20900 | 20900 | 27 |
| 507 | 20230908 | 105200 | 964033800 | 20900 | 20900 | 20900 | 20850 | 17 |
| 508 | 20230908 | 105100 | 963679250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 509 | 20230908 | 105000 | 963679250 | 20800 | 20900 | 20900 | 20800 | 115 |
| 510 | 20230908 | 104900 | 961277250 | 20900 | 20800 | 20900 | 20800 | 61 |
| 511 | 20230908 | 104800 | 960007300 | 20800 | 20850 | 20850 | 20800 | 106 |
| 512 | 20230908 | 104700 | 957797250 | 20850 | 20900 | 20900 | 20850 | 35 |
| 513 | 20230908 | 104600 | 957066500 | 20850 | 20850 | 20850 | 20850 | 235 |
| 514 | 20230908 | 104500 | 952166750 | 20850 | 20850 | 20850 | 20850 | 16 |
| 515 | 20230908 | 104400 | 951833150 | 20900 | 20900 | 20900 | 20900 | 1 |
| 516 | 20230908 | 104300 | 951812250 | 20850 | 20850 | 20900 | 20850 | 17 |
| 517 | 20230908 | 104200 | 951457750 | 20900 | 20900 | 20900 | 20800 | 135 |
| 518 | 20230908 | 104100 | 948645700 | 20850 | 20900 | 20900 | 20800 | 343 |
| 519 | 20230908 | 104000 | 941511050 | 20800 | 20900 | 20950 | 20800 | 322 |
| 520 | 20230908 | 103900 | 934809800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 521 | 20230908 | 103800 | 934809800 | 20900 | 20950 | 20950 | 20900 | 938 |
| 522 | 20230908 | 103700 | 915201550 | 20900 | 20900 | 20900 | 20800 | 784 |
| 523 | 20230908 | 103600 | 898845950 | 20800 | 20800 | 20800 | 20800 | 202 |
| 524 | 20230908 | 103500 | 894644350 | 20900 | 20850 | 20900 | 20800 | 1467 |
| 525 | 20230908 | 103400 | 864072250 | 20800 | 20800 | 20800 | 20750 | 516 |
| 526 | 20230908 | 103300 | 853347850 | 20800 | 20800 | 20800 | 20800 | 71 |
| 527 | 20230908 | 103200 | 851871050 | 20800 | 20800 | 20800 | 20800 | 57 |
| 528 | 20230908 | 103100 | 850685450 | 20800 | 20800 | 20800 | 20800 | 7 |
| 529 | 20230908 | 103000 | 850539850 | 20850 | 20850 | 20850 | 20850 | 383 |
| 530 | 20230908 | 102900 | 842554300 | 20850 | 20900 | 20900 | 20850 | 16 |
| 531 | 20230908 | 102800 | 842220650 | 20850 | 20850 | 20850 | 20850 | 0 |
| 532 | 20230908 | 102700 | 842220650 | 20850 | 20850 | 20850 | 20850 | 115 |
| 533 | 20230908 | 102600 | 839822900 | 20900 | 20950 | 20950 | 20900 | 693 |
| 534 | 20230908 | 102500 | 825330750 | 20950 | 20900 | 20950 | 20900 | 75 |
| 535 | 20230908 | 102400 | 823763200 | 20950 | 20950 | 21000 | 20950 | 181 |
| 536 | 20230908 | 102300 | 819971200 | 20950 | 20950 | 20950 | 20950 | 15 |
| 537 | 20230908 | 102200 | 819656950 | 21000 | 21000 | 21000 | 21000 | 30 |
| 538 | 20230908 | 102100 | 819026950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 539 | 20230908 | 102000 | 819026950 | 20950 | 21000 | 21000 | 20950 | 42 |
| 540 | 20230908 | 101900 | 818145700 | 21000 | 21000 | 21000 | 21000 | 6 |
| 541 | 20230908 | 101800 | 818019700 | 20950 | 21000 | 21000 | 20950 | 296 |
| 542 | 20230908 | 101700 | 811809950 | 21000 | 21000 | 21000 | 21000 | 650 |
| 543 | 20230908 | 101600 | 798159950 | 21000 | 20950 | 21000 | 20900 | 49 |
| 544 | 20230908 | 101500 | 797134150 | 20900 | 20950 | 20950 | 20900 | 202 |
| 545 | 20230908 | 101400 | 792907250 | 20950 | 20900 | 20950 | 20900 | 54 |
| 546 | 20230908 | 101300 | 791776700 | 20900 | 20950 | 20950 | 20900 | 46 |
| 547 | 20230908 | 101200 | 790813050 | 20950 | 21000 | 21000 | 20950 | 66 |
| 548 | 20230908 | 101100 | 789429050 | 20900 | 21000 | 21000 | 20900 | 333 |
| 549 | 20230908 | 101000 | 782468700 | 21000 | 21000 | 21000 | 21000 | 69 |
| 550 | 20230908 | 100900 | 781019700 | 21000 | 20900 | 21000 | 20900 | 173 |
| 551 | 20230908 | 100800 | 777398900 | 20900 | 20900 | 20900 | 20900 | 53 |
| 552 | 20230908 | 100700 | 776291200 | 20800 | 20900 | 20900 | 20800 | 16 |
| 553 | 20230908 | 100600 | 775958300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 554 | 20230908 | 100500 | 775958300 | 20900 | 20750 | 20900 | 20750 | 2716 |
| 555 | 20230908 | 100400 | 719198750 | 20850 | 20800 | 20850 | 20750 | 47 |
| 556 | 20230908 | 100300 | 718221200 | 20850 | 20850 | 20850 | 20850 | 522 |
| 557 | 20230908 | 100200 | 707337500 | 20950 | 20900 | 20950 | 20900 | 490 |
| 558 | 20230908 | 100100 | 697090250 | 20900 | 20900 | 20900 | 20900 | 714 |
| 559 | 20230908 | 100000 | 682167650 | 20900 | 21000 | 21000 | 20900 | 250 |
| 560 | 20230908 | 095900 | 676940750 | 20950 | 20950 | 20950 | 20950 | 118 |
| 561 | 20230908 | 095800 | 674468650 | 20950 | 20950 | 21000 | 20950 | 75 |
| 562 | 20230908 | 095700 | 672897150 | 20900 | 20900 | 20900 | 20900 | 100 |
| 563 | 20230908 | 095600 | 670807150 | 20900 | 20900 | 20900 | 20900 | 118 |
| 564 | 20230908 | 095500 | 668340950 | 20950 | 20950 | 20950 | 20950 | 361 |
| 565 | 20230908 | 095400 | 660778000 | 20900 | 20950 | 20950 | 20900 | 694 |
| 566 | 20230908 | 095300 | 646240700 | 20950 | 20950 | 20950 | 20950 | 0 |
| 567 | 20230908 | 095200 | 646240700 | 20950 | 20950 | 20950 | 20950 | 14 |
| 568 | 20230908 | 095100 | 645947400 | 20950 | 20900 | 20950 | 20900 | 178 |
| 569 | 20230908 | 095000 | 642219250 | 20900 | 20900 | 20900 | 20900 | 90 |
| 570 | 20230908 | 094900 | 640338250 | 20900 | 20900 | 20950 | 20900 | 125 |
| 571 | 20230908 | 094800 | 637720750 | 20900 | 21050 | 21050 | 20900 | 1038 |
| 572 | 20230908 | 094700 | 615973000 | 21000 | 21050 | 21050 | 21000 | 858 |
| 573 | 20230908 | 094600 | 597949850 | 21000 | 20900 | 21000 | 20900 | 617 |
| 574 | 20230908 | 094500 | 585001750 | 20850 | 20750 | 20850 | 20750 | 204 |
| 575 | 20230908 | 094400 | 580758950 | 20750 | 20750 | 20750 | 20750 | 1 |
| 576 | 20230908 | 094300 | 580738200 | 20750 | 20750 | 20750 | 20700 | 1068 |
| 577 | 20230908 | 094200 | 558624600 | 20700 | 20650 | 20750 | 20550 | 1764 |
| 578 | 20230908 | 094100 | 522250650 | 20550 | 20700 | 20700 | 20550 | 5225 |
| 579 | 20230908 | 094000 | 414708650 | 20700 | 20750 | 20750 | 20700 | 97 |
| 580 | 20230908 | 093900 | 412697450 | 20900 | 20850 | 20900 | 20850 | 3 |
| 581 | 20230908 | 093800 | 412634850 | 20800 | 20800 | 20800 | 20800 | 172 |
| 582 | 20230908 | 093700 | 409057250 | 20750 | 20850 | 20900 | 20700 | 4638 |
| 583 | 20230908 | 093600 | 312754050 | 20900 | 20900 | 20900 | 20900 | 135 |
| 584 | 20230908 | 093500 | 309932550 | 20950 | 20950 | 20950 | 20950 | 0 |
| 585 | 20230908 | 093400 | 309932550 | 20950 | 20950 | 20950 | 20800 | 101 |
| 586 | 20230908 | 093300 | 307818700 | 20950 | 20850 | 20950 | 20850 | 957 |
| 587 | 20230908 | 093200 | 287861550 | 20850 | 20850 | 20850 | 20850 | 10 |
| 588 | 20230908 | 093100 | 287653050 | 20850 | 20900 | 20900 | 20850 | 58 |
| 589 | 20230908 | 093000 | 286441600 | 20850 | 20850 | 20850 | 20850 | 67 |
| 590 | 20230908 | 092900 | 285044650 | 20800 | 20900 | 20900 | 20800 | 627 |
| 591 | 20230908 | 092800 | 271998150 | 20950 | 20950 | 20950 | 20950 | 0 |
| 592 | 20230908 | 092700 | 271998150 | 20950 | 20850 | 21000 | 20800 | 768 |
| 593 | 20230908 | 092600 | 255959700 | 20800 | 20850 | 20850 | 20800 | 95 |
| 594 | 20230908 | 092500 | 253983600 | 20800 | 20850 | 20900 | 20800 | 2808 |
| 595 | 20230908 | 092400 | 195552200 | 20850 | 20900 | 20950 | 20850 | 631 |
| 596 | 20230908 | 092300 | 182364850 | 20900 | 20900 | 20900 | 20900 | 10 |
| 597 | 20230908 | 092200 | 182155850 | 20900 | 20950 | 21000 | 20900 | 466 |
| 598 | 20230908 | 092100 | 172390900 | 21000 | 21050 | 21050 | 21000 | 2514 |
| 599 | 20230908 | 092000 | 119595900 | 21000 | 21000 | 21050 | 21000 | 525 |
| 600 | 20230908 | 091900 | 108570400 | 21000 | 21050 | 21050 | 21000 | 21 |
| 601 | 20230908 | 091800 | 108129350 | 21050 | 21050 | 21050 | 21000 | 24 |
| 602 | 20230908 | 091700 | 107624950 | 21050 | 21050 | 21100 | 21050 | 207 |
| 603 | 20230908 | 091600 | 103267150 | 21100 | 21100 | 21150 | 21100 | 211 |
| 604 | 20230908 | 091500 | 98814050 | 21100 | 21100 | 21100 | 21100 | 6 |
| 605 | 20230908 | 091400 | 98687450 | 21100 | 21050 | 21100 | 21050 | 512 |
| 606 | 20230908 | 091300 | 87892100 | 21050 | 21050 | 21050 | 21050 | 206 |
| 607 | 20230908 | 091200 | 83555800 | 21050 | 21050 | 21050 | 21050 | 31 |
| 608 | 20230908 | 091100 | 82903250 | 21100 | 21100 | 21100 | 21100 | 368 |
| 609 | 20230908 | 091000 | 75138450 | 21100 | 21150 | 21150 | 21100 | 169 |
| 610 | 20230908 | 090900 | 71565450 | 21150 | 21150 | 21150 | 21150 | 115 |
| 611 | 20230908 | 090800 | 69133200 | 21200 | 21200 | 21200 | 21150 | 399 |
| 612 | 20230908 | 090700 | 60690150 | 21150 | 21100 | 21150 | 21100 | 863 |
| 613 | 20230908 | 090600 | 42452800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 614 | 20230908 | 090500 | 42452800 | 21050 | 21050 | 21050 | 21050 | 172 |
| 615 | 20230908 | 090400 | 38832200 | 21050 | 21000 | 21050 | 21000 | 390 |
| 616 | 20230908 | 090300 | 30627950 | 21000 | 21000 | 21000 | 21000 | 259 |
| 617 | 20230908 | 090200 | 25188950 | 21050 | 20900 | 21050 | 20900 | 202 |
| 618 | 20230908 | 090100 | 20966850 | 20900 | 20900 | 20900 | 20900 | 30 |
| 619 | 20230908 | 090000 | 20339850 | 20850 | 20900 | 21100 | 20850 | 972 |