32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 3 | 20230904 | 190900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20230904 | 190800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20230904 | 190700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20230904 | 190600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20230904 | 190500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20230904 | 190400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20230904 | 190300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20230904 | 190200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20230904 | 190100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20230904 | 190000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20230904 | 185900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20230904 | 185800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20230904 | 185700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20230904 | 185600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20230904 | 185500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20230904 | 185400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20230904 | 185300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20230904 | 185200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20230904 | 185100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20230904 | 185000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20230904 | 184900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20230904 | 184800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20230904 | 184700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20230904 | 184600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20230904 | 184500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20230904 | 184400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20230904 | 184300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20230904 | 184200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20230904 | 184100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20230904 | 184000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 33 | 20230904 | 183900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20230904 | 183800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20230904 | 183700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20230904 | 183600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20230904 | 183500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20230904 | 183400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20230904 | 183300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20230904 | 183200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20230904 | 183100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20230904 | 183000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20230904 | 182900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20230904 | 182800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20230904 | 182700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20230904 | 182600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20230904 | 182500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20230904 | 182400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20230904 | 182300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20230904 | 182200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20230904 | 182100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20230904 | 182000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20230904 | 181900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20230904 | 181800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20230904 | 181700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20230904 | 181600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20230904 | 181500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20230904 | 181400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20230904 | 181300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20230904 | 181200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20230904 | 181100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20230904 | 181000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 63 | 20230904 | 180900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20230904 | 180800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20230904 | 180700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20230904 | 180600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20230904 | 180500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20230904 | 180400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20230904 | 180300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20230904 | 180200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20230904 | 180100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20230904 | 180000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20230904 | 175900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20230904 | 175800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20230904 | 175700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20230904 | 175600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20230904 | 175500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20230904 | 175400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20230904 | 175300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20230904 | 175200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20230904 | 175100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20230904 | 175000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20230904 | 174900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20230904 | 174800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20230904 | 174700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20230904 | 174600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20230904 | 174500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20230904 | 174400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20230904 | 174300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20230904 | 174200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20230904 | 174100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20230904 | 174000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 93 | 20230904 | 173900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20230904 | 173800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20230904 | 173700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20230904 | 173600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20230904 | 173500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20230904 | 173400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20230904 | 173300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20230904 | 173200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20230904 | 173100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20230904 | 173000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20230904 | 172900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20230904 | 172800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20230904 | 172700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20230904 | 172600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20230904 | 172500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20230904 | 172400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20230904 | 172300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20230904 | 172200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20230904 | 172100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20230904 | 172000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20230904 | 171900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20230904 | 171800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20230904 | 171700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20230904 | 171600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20230904 | 171500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20230904 | 171400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20230904 | 171300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20230904 | 171200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20230904 | 171100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20230904 | 171000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 123 | 20230904 | 170900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20230904 | 170800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20230904 | 170700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20230904 | 170600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20230904 | 170500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20230904 | 170400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20230904 | 170300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20230904 | 170200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20230904 | 170100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20230904 | 170000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20230904 | 165900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20230904 | 165800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20230904 | 165700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20230904 | 165600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20230904 | 165500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20230904 | 165400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20230904 | 165300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20230904 | 165200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20230904 | 165100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20230904 | 165000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20230904 | 164900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20230904 | 164800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20230904 | 164700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20230904 | 164600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20230904 | 164500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20230904 | 164400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20230904 | 164300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20230904 | 164200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20230904 | 164100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20230904 | 164000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 153 | 20230904 | 163900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20230904 | 163800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20230904 | 163700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20230904 | 163600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20230904 | 163500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20230904 | 163400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20230904 | 163300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20230904 | 163200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20230904 | 163100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20230904 | 163000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20230904 | 162900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20230904 | 162800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20230904 | 162700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20230904 | 162600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20230904 | 162500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20230904 | 162400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20230904 | 162300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20230904 | 162200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20230904 | 162100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20230904 | 162000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20230904 | 161900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20230904 | 161800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20230904 | 161700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20230904 | 161600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20230904 | 161500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20230904 | 161400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20230904 | 161300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20230904 | 161200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20230904 | 161100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20230904 | 161000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 183 | 20230904 | 160900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20230904 | 160800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20230904 | 160700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20230904 | 160600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20230904 | 160500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20230904 | 160400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20230904 | 160300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20230904 | 160200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20230904 | 160100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20230904 | 160000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20230904 | 155900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20230904 | 155800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20230904 | 155700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20230904 | 155600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20230904 | 155500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20230904 | 155400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20230904 | 155300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20230904 | 155200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20230904 | 155100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20230904 | 155000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20230904 | 154900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20230904 | 154800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20230904 | 154700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20230904 | 154600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20230904 | 154500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20230904 | 154400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20230904 | 154300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20230904 | 154200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20230904 | 154100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20230904 | 154000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 213 | 20230904 | 153900 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20230904 | 153800 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20230904 | 153700 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20230904 | 153600 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20230904 | 153500 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20230904 | 153400 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20230904 | 153300 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20230904 | 153200 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20230904 | 153100 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20230904 | 153000 | 7093203250 | 21550 | 21550 | 21550 | 21550 | 7024 |
| 223 | 20230904 | 152900 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20230904 | 152800 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20230904 | 152700 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20230904 | 152600 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20230904 | 152500 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20230904 | 152400 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20230904 | 152300 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20230904 | 152200 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20230904 | 152100 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20230904 | 152000 | 6941836050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20230904 | 151900 | 6941836050 | 21550 | 21500 | 21550 | 21500 | 1169 |
| 234 | 20230904 | 151800 | 6916645050 | 21550 | 21550 | 21550 | 21500 | 2307 |
| 235 | 20230904 | 151700 | 6867021900 | 21550 | 21550 | 21550 | 21500 | 509 |
| 236 | 20230904 | 151600 | 6856071000 | 21500 | 21550 | 21550 | 21500 | 335 |
| 237 | 20230904 | 151500 | 6848858750 | 21500 | 21550 | 21550 | 21500 | 1516 |
| 238 | 20230904 | 151400 | 6816246150 | 21550 | 21550 | 21550 | 21550 | 419 |
| 239 | 20230904 | 151300 | 6807216700 | 21550 | 21550 | 21550 | 21550 | 78 |
| 240 | 20230904 | 151200 | 6805535800 | 21550 | 21550 | 21550 | 21550 | 574 |
| 241 | 20230904 | 151100 | 6793166100 | 21550 | 21600 | 21600 | 21550 | 256 |
| 242 | 20230904 | 151000 | 6787648800 | 21550 | 21550 | 21550 | 21550 | 663 |
| 243 | 20230904 | 150900 | 6773361150 | 21550 | 21550 | 21600 | 21550 | 89 |
| 244 | 20230904 | 150800 | 6771443150 | 21550 | 21550 | 21550 | 21550 | 973 |
| 245 | 20230904 | 150700 | 6750475000 | 21550 | 21550 | 21550 | 21550 | 328 |
| 246 | 20230904 | 150600 | 6743406600 | 21550 | 21550 | 21550 | 21550 | 62 |
| 247 | 20230904 | 150500 | 6742070500 | 21550 | 21550 | 21550 | 21550 | 2 |
| 248 | 20230904 | 150400 | 6742027400 | 21500 | 21500 | 21500 | 21500 | 69 |
| 249 | 20230904 | 150300 | 6740543900 | 21550 | 21500 | 21550 | 21500 | 782 |
| 250 | 20230904 | 150200 | 6723723350 | 21550 | 21600 | 21600 | 21550 | 152 |
| 251 | 20230904 | 150100 | 6720443750 | 21550 | 21600 | 21600 | 21550 | 545 |
| 252 | 20230904 | 150000 | 6708696100 | 21600 | 21600 | 21600 | 21600 | 186 |
| 253 | 20230904 | 145900 | 6704678500 | 21550 | 21600 | 21600 | 21550 | 51 |
| 254 | 20230904 | 145800 | 6703576950 | 21600 | 21600 | 21600 | 21600 | 343 |
| 255 | 20230904 | 145700 | 6696168150 | 21550 | 21550 | 21550 | 21550 | 260 |
| 256 | 20230904 | 145600 | 6690565150 | 21600 | 21600 | 21600 | 21600 | 877 |
| 257 | 20230904 | 145500 | 6671621950 | 21600 | 21600 | 21600 | 21600 | 694 |
| 258 | 20230904 | 145400 | 6656631550 | 21600 | 21600 | 21600 | 21600 | 1267 |
| 259 | 20230904 | 145300 | 6629264350 | 21600 | 21600 | 21600 | 21600 | 177 |
| 260 | 20230904 | 145200 | 6625441150 | 21600 | 21600 | 21600 | 21600 | 368 |
| 261 | 20230904 | 145100 | 6617492350 | 21600 | 21550 | 21600 | 21550 | 859 |
| 262 | 20230904 | 145000 | 6598978100 | 21550 | 21550 | 21550 | 21500 | 51 |
| 263 | 20230904 | 144900 | 6597880000 | 21550 | 21500 | 21550 | 21500 | 814 |
| 264 | 20230904 | 144800 | 6580374400 | 21450 | 21450 | 21450 | 21450 | 12 |
| 265 | 20230904 | 144700 | 6580117000 | 21500 | 21500 | 21500 | 21450 | 661 |
| 266 | 20230904 | 144600 | 6565905550 | 21500 | 21500 | 21500 | 21500 | 98 |
| 267 | 20230904 | 144500 | 6563798550 | 21500 | 21500 | 21500 | 21500 | 908 |
| 268 | 20230904 | 144400 | 6544276550 | 21500 | 21500 | 21500 | 21500 | 11 |
| 269 | 20230904 | 144300 | 6544040050 | 21450 | 21500 | 21500 | 21450 | 142 |
| 270 | 20230904 | 144200 | 6540987650 | 21450 | 21500 | 21500 | 21450 | 62 |
| 271 | 20230904 | 144100 | 6539655150 | 21500 | 21500 | 21500 | 21500 | 226 |
| 272 | 20230904 | 144000 | 6534796150 | 21450 | 21400 | 21450 | 21400 | 640 |
| 273 | 20230904 | 143900 | 6521068200 | 21400 | 21450 | 21450 | 21400 | 92 |
| 274 | 20230904 | 143800 | 6519094900 | 21450 | 21450 | 21450 | 21450 | 131 |
| 275 | 20230904 | 143700 | 6516284950 | 21450 | 21450 | 21500 | 21450 | 350 |
| 276 | 20230904 | 143600 | 6508776050 | 21450 | 21450 | 21500 | 21450 | 74 |
| 277 | 20230904 | 143500 | 6507187450 | 21450 | 21550 | 21550 | 21450 | 1980 |
| 278 | 20230904 | 143400 | 6464686850 | 21500 | 21500 | 21500 | 21500 | 422 |
| 279 | 20230904 | 143300 | 6455613850 | 21500 | 21500 | 21500 | 21500 | 147 |
| 280 | 20230904 | 143200 | 6452453350 | 21500 | 21500 | 21500 | 21500 | 49 |
| 281 | 20230904 | 143100 | 6451399850 | 21500 | 21500 | 21500 | 21500 | 5 |
| 282 | 20230904 | 143000 | 6451292350 | 21500 | 21500 | 21500 | 21500 | 164 |
| 283 | 20230904 | 142900 | 6447766350 | 21500 | 21450 | 21500 | 21450 | 73 |
| 284 | 20230904 | 142800 | 6446199350 | 21500 | 21550 | 21550 | 21450 | 399 |
| 285 | 20230904 | 142700 | 6437631000 | 21500 | 21500 | 21500 | 21500 | 188 |
| 286 | 20230904 | 142600 | 6433589000 | 21500 | 21500 | 21500 | 21500 | 726 |
| 287 | 20230904 | 142500 | 6417980000 | 21500 | 21500 | 21500 | 21450 | 159 |
| 288 | 20230904 | 142400 | 6414566500 | 21500 | 21500 | 21500 | 21450 | 30 |
| 289 | 20230904 | 142300 | 6413921550 | 21450 | 21500 | 21500 | 21450 | 125 |
| 290 | 20230904 | 142200 | 6411239050 | 21500 | 21500 | 21500 | 21500 | 844 |
| 291 | 20230904 | 142100 | 6393093050 | 21550 | 21550 | 21550 | 21550 | 15 |
| 292 | 20230904 | 142000 | 6392769800 | 21550 | 21550 | 21550 | 21550 | 152 |
| 293 | 20230904 | 141900 | 6389494200 | 21550 | 21550 | 21600 | 21550 | 792 |
| 294 | 20230904 | 141800 | 6372426550 | 21550 | 21550 | 21550 | 21550 | 158 |
| 295 | 20230904 | 141700 | 6369021650 | 21550 | 21500 | 21550 | 21500 | 710 |
| 296 | 20230904 | 141600 | 6353751200 | 21500 | 21500 | 21500 | 21500 | 124 |
| 297 | 20230904 | 141500 | 6351085200 | 21500 | 21500 | 21500 | 21450 | 230 |
| 298 | 20230904 | 141400 | 6346146700 | 21500 | 21500 | 21500 | 21500 | 410 |
| 299 | 20230904 | 141300 | 6337331700 | 21500 | 21500 | 21500 | 21500 | 26 |
| 300 | 20230904 | 141200 | 6336772700 | 21500 | 21500 | 21500 | 21500 | 1 |
| 301 | 20230904 | 141100 | 6336751200 | 21500 | 21450 | 21500 | 21450 | 29 |
| 302 | 20230904 | 141000 | 6336127800 | 21450 | 21450 | 21450 | 21450 | 3 |
| 303 | 20230904 | 140900 | 6336063450 | 21500 | 21500 | 21500 | 21500 | 31 |
| 304 | 20230904 | 140800 | 6335396950 | 21500 | 21500 | 21500 | 21500 | 123 |
| 305 | 20230904 | 140700 | 6332752450 | 21450 | 21500 | 21500 | 21450 | 55 |
| 306 | 20230904 | 140600 | 6331571450 | 21450 | 21500 | 21500 | 21450 | 9 |
| 307 | 20230904 | 140500 | 6331378100 | 21500 | 21500 | 21500 | 21500 | 360 |
| 308 | 20230904 | 140400 | 6323638100 | 21450 | 21450 | 21450 | 21450 | 517 |
| 309 | 20230904 | 140300 | 6312548450 | 21450 | 21450 | 21450 | 21450 | 31 |
| 310 | 20230904 | 140200 | 6311883500 | 21450 | 21450 | 21450 | 21450 | 118 |
| 311 | 20230904 | 140100 | 6309352400 | 21450 | 21450 | 21450 | 21450 | 473 |
| 312 | 20230904 | 140000 | 6299206550 | 21450 | 21450 | 21450 | 21450 | 1110 |
| 313 | 20230904 | 135900 | 6275397050 | 21450 | 21450 | 21450 | 21450 | 55 |
| 314 | 20230904 | 135800 | 6274217300 | 21450 | 21400 | 21450 | 21400 | 831 |
| 315 | 20230904 | 135700 | 6256406650 | 21450 | 21450 | 21450 | 21400 | 97 |
| 316 | 20230904 | 135600 | 6254329500 | 21450 | 21450 | 21450 | 21450 | 507 |
| 317 | 20230904 | 135500 | 6243454350 | 21450 | 21450 | 21450 | 21450 | 1137 |
| 318 | 20230904 | 135400 | 6219065700 | 21450 | 21450 | 21450 | 21450 | 479 |
| 319 | 20230904 | 135300 | 6208791150 | 21450 | 21450 | 21450 | 21400 | 375 |
| 320 | 20230904 | 135200 | 6200747450 | 21450 | 21450 | 21450 | 21450 | 146 |
| 321 | 20230904 | 135100 | 6197615750 | 21450 | 21450 | 21450 | 21450 | 215 |
| 322 | 20230904 | 135000 | 6193004000 | 21450 | 21450 | 21500 | 21450 | 1262 |
| 323 | 20230904 | 134900 | 6165932750 | 21450 | 21450 | 21450 | 21450 | 367 |
| 324 | 20230904 | 134800 | 6158060600 | 21450 | 21450 | 21450 | 21450 | 25 |
| 325 | 20230904 | 134700 | 6157524350 | 21450 | 21450 | 21450 | 21400 | 488 |
| 326 | 20230904 | 134600 | 6147056850 | 21450 | 21450 | 21450 | 21450 | 1039 |
| 327 | 20230904 | 134500 | 6124770300 | 21450 | 21450 | 21450 | 21450 | 131 |
| 328 | 20230904 | 134400 | 6121960350 | 21450 | 21400 | 21450 | 21400 | 79 |
| 329 | 20230904 | 134300 | 6120266650 | 21450 | 21450 | 21500 | 21450 | 1585 |
| 330 | 20230904 | 134200 | 6086265550 | 21450 | 21450 | 21450 | 21450 | 266 |
| 331 | 20230904 | 134100 | 6080559850 | 21450 | 21450 | 21450 | 21450 | 10 |
| 332 | 20230904 | 134000 | 6080345350 | 21450 | 21450 | 21450 | 21450 | 39 |
| 333 | 20230904 | 133900 | 6079508800 | 21450 | 21400 | 21450 | 21400 | 80 |
| 334 | 20230904 | 133800 | 6077795150 | 21400 | 21400 | 21400 | 21400 | 1469 |
| 335 | 20230904 | 133700 | 6046358550 | 21400 | 21400 | 21400 | 21400 | 144 |
| 336 | 20230904 | 133600 | 6043276950 | 21400 | 21400 | 21400 | 21400 | 82 |
| 337 | 20230904 | 133500 | 6041522150 | 21400 | 21400 | 21400 | 21350 | 314 |
| 338 | 20230904 | 133400 | 6034802750 | 21400 | 21400 | 21400 | 21400 | 1 |
| 339 | 20230904 | 133300 | 6034781350 | 21400 | 21350 | 21400 | 21350 | 65 |
| 340 | 20230904 | 133200 | 6033390550 | 21350 | 21350 | 21350 | 21350 | 126 |
| 341 | 20230904 | 133100 | 6030700450 | 21400 | 21400 | 21400 | 21350 | 29 |
| 342 | 20230904 | 133000 | 6030079950 | 21350 | 21350 | 21350 | 21350 | 300 |
| 343 | 20230904 | 132900 | 6023674950 | 21400 | 21400 | 21400 | 21350 | 148 |
| 344 | 20230904 | 132800 | 6020507800 | 21400 | 21400 | 21400 | 21400 | 20 |
| 345 | 20230904 | 132700 | 6020079800 | 21350 | 21400 | 21400 | 21350 | 103 |
| 346 | 20230904 | 132600 | 6017875850 | 21350 | 21400 | 21400 | 21350 | 379 |
| 347 | 20230904 | 132500 | 6009780600 | 21400 | 21400 | 21400 | 21400 | 47 |
| 348 | 20230904 | 132400 | 6008774800 | 21400 | 21350 | 21400 | 21350 | 127 |
| 349 | 20230904 | 132300 | 6006057050 | 21350 | 21350 | 21400 | 21350 | 1243 |
| 350 | 20230904 | 132200 | 5979518600 | 21350 | 21300 | 21350 | 21300 | 42 |
| 351 | 20230904 | 132100 | 5978623400 | 21300 | 21300 | 21350 | 21300 | 1673 |
| 352 | 20230904 | 132000 | 5942967450 | 21350 | 21350 | 21350 | 21350 | 73 |
| 353 | 20230904 | 131900 | 5941408900 | 21350 | 21350 | 21350 | 21350 | 124 |
| 354 | 20230904 | 131800 | 5938761500 | 21350 | 21400 | 21400 | 21350 | 103 |
| 355 | 20230904 | 131700 | 5936561750 | 21300 | 21350 | 21350 | 21300 | 303 |
| 356 | 20230904 | 131600 | 5930092850 | 21350 | 21350 | 21350 | 21350 | 653 |
| 357 | 20230904 | 131500 | 5916151300 | 21350 | 21350 | 21350 | 21350 | 58 |
| 358 | 20230904 | 131400 | 5914913000 | 21350 | 21300 | 21350 | 21300 | 80 |
| 359 | 20230904 | 131300 | 5913207700 | 21350 | 21350 | 21350 | 21300 | 442 |
| 360 | 20230904 | 131200 | 5903774500 | 21350 | 21350 | 21350 | 21350 | 590 |
| 361 | 20230904 | 131100 | 5891178000 | 21350 | 21400 | 21400 | 21300 | 3184 |
| 362 | 20230904 | 131000 | 5823197350 | 21450 | 21400 | 21450 | 21400 | 339 |
| 363 | 20230904 | 130900 | 5815942700 | 21400 | 21400 | 21400 | 21400 | 7 |
| 364 | 20230904 | 130800 | 5815792900 | 21400 | 21400 | 21400 | 21350 | 715 |
| 365 | 20230904 | 130700 | 5800491950 | 21400 | 21400 | 21400 | 21400 | 613 |
| 366 | 20230904 | 130600 | 5787373750 | 21400 | 21350 | 21400 | 21350 | 100 |
| 367 | 20230904 | 130500 | 5785233900 | 21400 | 21400 | 21450 | 21400 | 56 |
| 368 | 20230904 | 130400 | 5784035450 | 21400 | 21400 | 21400 | 21400 | 1692 |
| 369 | 20230904 | 130300 | 5747826650 | 21400 | 21400 | 21400 | 21400 | 143 |
| 370 | 20230904 | 130200 | 5744766450 | 21400 | 21400 | 21400 | 21400 | 437 |
| 371 | 20230904 | 130100 | 5735414650 | 21400 | 21350 | 21400 | 21350 | 10 |
| 372 | 20230904 | 130000 | 5735200750 | 21350 | 21350 | 21400 | 21350 | 628 |
| 373 | 20230904 | 125900 | 5721765450 | 21350 | 21350 | 21350 | 21350 | 63 |
| 374 | 20230904 | 125800 | 5720420400 | 21350 | 21400 | 21400 | 21350 | 570 |
| 375 | 20230904 | 125700 | 5708235400 | 21350 | 21350 | 21400 | 21350 | 240 |
| 376 | 20230904 | 125600 | 5703103600 | 21400 | 21400 | 21400 | 21350 | 488 |
| 377 | 20230904 | 125500 | 5692661800 | 21350 | 21350 | 21350 | 21350 | 125 |
| 378 | 20230904 | 125400 | 5689993050 | 21350 | 21350 | 21400 | 21350 | 286 |
| 379 | 20230904 | 125300 | 5683875450 | 21400 | 21350 | 21400 | 21350 | 70 |
| 380 | 20230904 | 125200 | 5682380650 | 21400 | 21350 | 21400 | 21350 | 48 |
| 381 | 20230904 | 125100 | 5681355800 | 21350 | 21350 | 21400 | 21350 | 141 |
| 382 | 20230904 | 125000 | 5678342200 | 21350 | 21400 | 21400 | 21350 | 101 |
| 383 | 20230904 | 124900 | 5676185650 | 21400 | 21350 | 21400 | 21350 | 123 |
| 384 | 20230904 | 124800 | 5673557100 | 21350 | 21350 | 21400 | 21350 | 362 |
| 385 | 20230904 | 124700 | 5665825800 | 21400 | 21400 | 21400 | 21350 | 232 |
| 386 | 20230904 | 124600 | 5660872400 | 21400 | 21350 | 21400 | 21350 | 1018 |
| 387 | 20230904 | 124500 | 5639093050 | 21400 | 21350 | 21400 | 21350 | 149 |
| 388 | 20230904 | 124400 | 5635911800 | 21350 | 21350 | 21400 | 21350 | 93 |
| 389 | 20230904 | 124300 | 5633924000 | 21350 | 21350 | 21400 | 21350 | 212 |
| 390 | 20230904 | 124200 | 5629389750 | 21350 | 21350 | 21350 | 21350 | 63 |
| 391 | 20230904 | 124100 | 5628044700 | 21350 | 21350 | 21350 | 21350 | 37 |
| 392 | 20230904 | 124000 | 5627254750 | 21350 | 21350 | 21350 | 21300 | 230 |
| 393 | 20230904 | 123900 | 5622344650 | 21350 | 21350 | 21350 | 21300 | 842 |
| 394 | 20230904 | 123800 | 5604378850 | 21350 | 21300 | 21350 | 21300 | 1255 |
| 395 | 20230904 | 123700 | 5577645850 | 21300 | 21300 | 21350 | 21300 | 463 |
| 396 | 20230904 | 123600 | 5567763300 | 21300 | 21300 | 21350 | 21300 | 775 |
| 397 | 20230904 | 123500 | 5551222600 | 21300 | 21300 | 21350 | 21300 | 1216 |
| 398 | 20230904 | 123400 | 5525299350 | 21300 | 21350 | 21350 | 21300 | 3867 |
| 399 | 20230904 | 123300 | 5442743800 | 21400 | 21400 | 21450 | 21350 | 1528 |
| 400 | 20230904 | 123200 | 5410040700 | 21350 | 21400 | 21400 | 21350 | 414 |
| 401 | 20230904 | 123100 | 5401184400 | 21400 | 21350 | 21400 | 21350 | 1449 |
| 402 | 20230904 | 123000 | 5370247800 | 21350 | 21350 | 21400 | 21350 | 370 |
| 403 | 20230904 | 122900 | 5362347100 | 21350 | 21400 | 21400 | 21350 | 67 |
| 404 | 20230904 | 122800 | 5360916150 | 21400 | 21350 | 21400 | 21350 | 149 |
| 405 | 20230904 | 122700 | 5357731300 | 21350 | 21400 | 21400 | 21350 | 2002 |
| 406 | 20230904 | 122600 | 5314895400 | 21450 | 21400 | 21450 | 21400 | 18 |
| 407 | 20230904 | 122500 | 5314510150 | 21400 | 21400 | 21450 | 21400 | 149 |
| 408 | 20230904 | 122400 | 5311321500 | 21400 | 21450 | 21450 | 21400 | 354 |
| 409 | 20230904 | 122300 | 5303731100 | 21400 | 21400 | 21400 | 21400 | 514 |
| 410 | 20230904 | 122200 | 5292731500 | 21400 | 21400 | 21450 | 21400 | 87 |
| 411 | 20230904 | 122100 | 5290866200 | 21400 | 21400 | 21400 | 21400 | 336 |
| 412 | 20230904 | 122000 | 5283675800 | 21400 | 21400 | 21400 | 21350 | 537 |
| 413 | 20230904 | 121900 | 5272186300 | 21400 | 21400 | 21400 | 21350 | 2702 |
| 414 | 20230904 | 121800 | 5214366750 | 21400 | 21400 | 21400 | 21400 | 36 |
| 415 | 20230904 | 121700 | 5213596350 | 21450 | 21400 | 21450 | 21400 | 157 |
| 416 | 20230904 | 121600 | 5210232500 | 21400 | 21400 | 21450 | 21400 | 126 |
| 417 | 20230904 | 121500 | 5207536050 | 21400 | 21400 | 21400 | 21400 | 120 |
| 418 | 20230904 | 121400 | 5204968050 | 21400 | 21400 | 21400 | 21350 | 5195 |
| 419 | 20230904 | 121300 | 5093801100 | 21400 | 21400 | 21400 | 21400 | 86 |
| 420 | 20230904 | 121200 | 5091960700 | 21400 | 21450 | 21500 | 21400 | 5488 |
| 421 | 20230904 | 121100 | 4974243400 | 21500 | 21500 | 21500 | 21450 | 1353 |
| 422 | 20230904 | 121000 | 4945156250 | 21450 | 21450 | 21450 | 21450 | 63 |
| 423 | 20230904 | 120900 | 4943804900 | 21450 | 21450 | 21450 | 21450 | 519 |
| 424 | 20230904 | 120800 | 4932672350 | 21450 | 21500 | 21500 | 21450 | 369 |
| 425 | 20230904 | 120700 | 4924756800 | 21500 | 21450 | 21500 | 21450 | 21 |
| 426 | 20230904 | 120600 | 4924305650 | 21450 | 21450 | 21500 | 21450 | 141 |
| 427 | 20230904 | 120500 | 4921278950 | 21450 | 21500 | 21500 | 21450 | 365 |
| 428 | 20230904 | 120400 | 4913448650 | 21450 | 21450 | 21500 | 21450 | 174 |
| 429 | 20230904 | 120300 | 4909715150 | 21450 | 21500 | 21500 | 21450 | 228 |
| 430 | 20230904 | 120200 | 4904814050 | 21500 | 21450 | 21500 | 21450 | 802 |
| 431 | 20230904 | 120100 | 4887576600 | 21450 | 21500 | 21500 | 21450 | 164 |
| 432 | 20230904 | 120000 | 4884058300 | 21450 | 21500 | 21500 | 21450 | 107 |
| 433 | 20230904 | 115900 | 4881762600 | 21450 | 21500 | 21500 | 21450 | 144 |
| 434 | 20230904 | 115800 | 4878669050 | 21500 | 21500 | 21500 | 21450 | 793 |
| 435 | 20230904 | 115700 | 4861624050 | 21500 | 21500 | 21500 | 21450 | 348 |
| 436 | 20230904 | 115600 | 4854144750 | 21500 | 21450 | 21500 | 21450 | 576 |
| 437 | 20230904 | 115500 | 4841775050 | 21500 | 21450 | 21500 | 21450 | 113 |
| 438 | 20230904 | 115400 | 4839348950 | 21500 | 21450 | 21500 | 21450 | 56 |
| 439 | 20230904 | 115300 | 4838146800 | 21500 | 21450 | 21500 | 21450 | 469 |
| 440 | 20230904 | 115200 | 4828067250 | 21500 | 21500 | 21500 | 21450 | 652 |
| 441 | 20230904 | 115100 | 4814049600 | 21450 | 21500 | 21500 | 21450 | 135 |
| 442 | 20230904 | 115000 | 4811152150 | 21450 | 21500 | 21500 | 21450 | 106 |
| 443 | 20230904 | 114900 | 4808877300 | 21450 | 21500 | 21500 | 21450 | 2267 |
| 444 | 20230904 | 114800 | 4760141900 | 21550 | 21500 | 21550 | 21500 | 3041 |
| 445 | 20230904 | 114700 | 4694755750 | 21550 | 21500 | 21550 | 21500 | 88 |
| 446 | 20230904 | 114600 | 4692863350 | 21550 | 21550 | 21550 | 21500 | 85 |
| 447 | 20230904 | 114500 | 4691033250 | 21550 | 21550 | 21550 | 21500 | 122 |
| 448 | 20230904 | 114400 | 4688407350 | 21500 | 21550 | 21550 | 21500 | 299 |
| 449 | 20230904 | 114300 | 4681977050 | 21550 | 21500 | 21550 | 21500 | 409 |
| 450 | 20230904 | 114200 | 4673165950 | 21500 | 21550 | 21550 | 21500 | 114 |
| 451 | 20230904 | 114100 | 4670711550 | 21500 | 21500 | 21550 | 21500 | 216 |
| 452 | 20230904 | 114000 | 4666067150 | 21550 | 21550 | 21550 | 21500 | 1361 |
| 453 | 20230904 | 113900 | 4636739950 | 21600 | 21600 | 21600 | 21550 | 112 |
| 454 | 20230904 | 113800 | 4634323250 | 21550 | 21550 | 21600 | 21550 | 85 |
| 455 | 20230904 | 113700 | 4632490000 | 21550 | 21550 | 21600 | 21550 | 3331 |
| 456 | 20230904 | 113600 | 4560706550 | 21600 | 21600 | 21600 | 21550 | 594 |
| 457 | 20230904 | 113500 | 4547878750 | 21600 | 21550 | 21600 | 21550 | 1669 |
| 458 | 20230904 | 113400 | 4511857900 | 21550 | 21550 | 21600 | 21550 | 217 |
| 459 | 20230904 | 113300 | 4507178200 | 21600 | 21600 | 21600 | 21550 | 83 |
| 460 | 20230904 | 113200 | 4505388000 | 21550 | 21550 | 21600 | 21550 | 181 |
| 461 | 20230904 | 113100 | 4501484550 | 21600 | 21600 | 21600 | 21550 | 55 |
| 462 | 20230904 | 113000 | 4500297350 | 21600 | 21550 | 21600 | 21550 | 130 |
| 463 | 20230904 | 112900 | 4497495300 | 21550 | 21600 | 21600 | 21550 | 135 |
| 464 | 20230904 | 112800 | 4494580600 | 21600 | 21550 | 21600 | 21550 | 156 |
| 465 | 20230904 | 112700 | 4491218250 | 21550 | 21550 | 21600 | 21550 | 63 |
| 466 | 20230904 | 112600 | 4489858250 | 21600 | 21600 | 21600 | 21550 | 97 |
| 467 | 20230904 | 112500 | 4487767350 | 21550 | 21600 | 21600 | 21550 | 61 |
| 468 | 20230904 | 112400 | 4486452250 | 21550 | 21600 | 21600 | 21550 | 135 |
| 469 | 20230904 | 112300 | 4483541350 | 21600 | 21600 | 21600 | 21550 | 189 |
| 470 | 20230904 | 112200 | 4479460750 | 21600 | 21600 | 21600 | 21550 | 203 |
| 471 | 20230904 | 112100 | 4475078900 | 21600 | 21600 | 21600 | 21550 | 308 |
| 472 | 20230904 | 112000 | 4468434300 | 21550 | 21550 | 21600 | 21550 | 152 |
| 473 | 20230904 | 111900 | 4465154850 | 21600 | 21600 | 21600 | 21550 | 164 |
| 474 | 20230904 | 111800 | 4461616050 | 21600 | 21600 | 21650 | 21550 | 798 |
| 475 | 20230904 | 111700 | 4444379850 | 21600 | 21600 | 21600 | 21550 | 488 |
| 476 | 20230904 | 111600 | 4433845150 | 21600 | 21600 | 21600 | 21550 | 112 |
| 477 | 20230904 | 111500 | 4431427300 | 21600 | 21650 | 21650 | 21550 | 1564 |
| 478 | 20230904 | 111400 | 4397674450 | 21650 | 21550 | 21650 | 21550 | 840 |
| 479 | 20230904 | 111300 | 4379549750 | 21500 | 21550 | 21550 | 21500 | 357 |
| 480 | 20230904 | 111200 | 4371861150 | 21500 | 21550 | 21550 | 21500 | 40 |
| 481 | 20230904 | 111100 | 4371000550 | 21500 | 21500 | 21550 | 21500 | 208 |
| 482 | 20230904 | 111000 | 4366522400 | 21550 | 21550 | 21550 | 21500 | 42 |
| 483 | 20230904 | 110900 | 4365618500 | 21550 | 21500 | 21550 | 21500 | 299 |
| 484 | 20230904 | 110800 | 4359179100 | 21550 | 21500 | 21550 | 21500 | 268 |
| 485 | 20230904 | 110700 | 4353406550 | 21500 | 21550 | 21550 | 21500 | 192 |
| 486 | 20230904 | 110600 | 4349278200 | 21500 | 21550 | 21550 | 21500 | 86 |
| 487 | 20230904 | 110500 | 4347428650 | 21500 | 21500 | 21550 | 21500 | 229 |
| 488 | 20230904 | 110400 | 4342504650 | 21500 | 21550 | 21550 | 21500 | 477 |
| 489 | 20230904 | 110300 | 4332248150 | 21500 | 21500 | 21550 | 21500 | 382 |
| 490 | 20230904 | 110200 | 4324033200 | 21500 | 21450 | 21550 | 21450 | 196 |
| 491 | 20230904 | 110100 | 4319818500 | 21450 | 21500 | 21500 | 21450 | 144 |
| 492 | 20230904 | 110000 | 4316723250 | 21450 | 21500 | 21500 | 21450 | 466 |
| 493 | 20230904 | 105900 | 4306708550 | 21450 | 21500 | 21500 | 21450 | 420 |
| 494 | 20230904 | 105800 | 4297696350 | 21450 | 21500 | 21550 | 21450 | 858 |
| 495 | 20230904 | 105700 | 4279249350 | 21550 | 21450 | 21550 | 21450 | 1904 |
| 496 | 20230904 | 105600 | 4238313400 | 21500 | 21450 | 21500 | 21450 | 1213 |
| 497 | 20230904 | 105500 | 4212287650 | 21500 | 21550 | 21550 | 21450 | 3244 |
| 498 | 20230904 | 105400 | 4142537300 | 21550 | 21550 | 21550 | 21500 | 2956 |
| 499 | 20230904 | 105300 | 4078964950 | 21550 | 21500 | 21550 | 21500 | 550 |
| 500 | 20230904 | 105200 | 4067113600 | 21600 | 21500 | 21600 | 21500 | 1243 |
| 501 | 20230904 | 105100 | 4040329400 | 21550 | 21500 | 21550 | 21500 | 128 |
| 502 | 20230904 | 105000 | 4037576700 | 21550 | 21550 | 21600 | 21500 | 1515 |
| 503 | 20230904 | 104900 | 4004939300 | 21550 | 21600 | 21650 | 21550 | 301 |
| 504 | 20230904 | 104800 | 3998438950 | 21600 | 21600 | 21650 | 21600 | 390 |
| 505 | 20230904 | 104700 | 3990013150 | 21600 | 21550 | 21600 | 21550 | 868 |
| 506 | 20230904 | 104600 | 3971286500 | 21550 | 21600 | 21600 | 21550 | 104 |
| 507 | 20230904 | 104500 | 3969044200 | 21600 | 21600 | 21600 | 21550 | 641 |
| 508 | 20230904 | 104400 | 3955230200 | 21600 | 21550 | 21600 | 21550 | 533 |
| 509 | 20230904 | 104300 | 3943722450 | 21600 | 21500 | 21600 | 21500 | 573 |
| 510 | 20230904 | 104200 | 3931374300 | 21550 | 21550 | 21550 | 21500 | 811 |
| 511 | 20230904 | 104100 | 3913899000 | 21550 | 21600 | 21600 | 21500 | 758 |
| 512 | 20230904 | 104000 | 3897565350 | 21600 | 21550 | 21600 | 21550 | 124 |
| 513 | 20230904 | 103900 | 3894890500 | 21600 | 21600 | 21600 | 21550 | 112 |
| 514 | 20230904 | 103800 | 3892476350 | 21550 | 21500 | 21600 | 21500 | 912 |
| 515 | 20230904 | 103700 | 3872834600 | 21550 | 21600 | 21600 | 21500 | 1159 |
| 516 | 20230904 | 103600 | 3847859650 | 21600 | 21600 | 21600 | 21550 | 303 |
| 517 | 20230904 | 103500 | 3841324800 | 21550 | 21600 | 21600 | 21550 | 329 |
| 518 | 20230904 | 103400 | 3834231250 | 21600 | 21550 | 21600 | 21550 | 5065 |
| 519 | 20230904 | 103300 | 3725074650 | 21550 | 21650 | 21650 | 21550 | 943 |
| 520 | 20230904 | 103200 | 3704700100 | 21650 | 21650 | 21650 | 21600 | 28 |
| 521 | 20230904 | 103100 | 3704094750 | 21650 | 21650 | 21650 | 21600 | 140 |
| 522 | 20230904 | 103000 | 3701068150 | 21600 | 21650 | 21650 | 21600 | 281 |
| 523 | 20230904 | 102900 | 3694987300 | 21600 | 21600 | 21650 | 21600 | 1067 |
| 524 | 20230904 | 102800 | 3671939750 | 21650 | 21650 | 21650 | 21600 | 351 |
| 525 | 20230904 | 102700 | 3664343800 | 21650 | 21700 | 21750 | 21650 | 918 |
| 526 | 20230904 | 102600 | 3644461500 | 21650 | 21650 | 21700 | 21600 | 1895 |
| 527 | 20230904 | 102500 | 3603434700 | 21650 | 21600 | 21650 | 21600 | 287 |
| 528 | 20230904 | 102400 | 3597234950 | 21650 | 21650 | 21650 | 21600 | 383 |
| 529 | 20230904 | 102300 | 3588947300 | 21650 | 21600 | 21650 | 21550 | 947 |
| 530 | 20230904 | 102200 | 3568492150 | 21600 | 21600 | 21600 | 21550 | 1365 |
| 531 | 20230904 | 102100 | 3539013050 | 21600 | 21600 | 21600 | 21550 | 51 |
| 532 | 20230904 | 102000 | 3537911850 | 21550 | 21700 | 21750 | 21550 | 8538 |
| 533 | 20230904 | 101900 | 3353356900 | 21700 | 21700 | 21750 | 21700 | 699 |
| 534 | 20230904 | 101800 | 3338184050 | 21700 | 21700 | 21700 | 21650 | 1730 |
| 535 | 20230904 | 101700 | 3300647150 | 21650 | 21700 | 21700 | 21650 | 1807 |
| 536 | 20230904 | 101600 | 3261519500 | 21650 | 21750 | 21800 | 21650 | 4795 |
| 537 | 20230904 | 101500 | 3157447250 | 21750 | 21800 | 21800 | 21750 | 1311 |
| 538 | 20230904 | 101400 | 3128932100 | 21800 | 21800 | 21850 | 21750 | 2716 |
| 539 | 20230904 | 101300 | 3069781750 | 21800 | 21850 | 21850 | 21800 | 1158 |
| 540 | 20230904 | 101200 | 3044532450 | 21850 | 21850 | 21900 | 21800 | 1546 |
| 541 | 20230904 | 101100 | 3010743700 | 21800 | 21800 | 21900 | 21800 | 547 |
| 542 | 20230904 | 101000 | 2998808800 | 21800 | 21850 | 21850 | 21750 | 2031 |
| 543 | 20230904 | 100900 | 2954531300 | 21850 | 21850 | 21900 | 21800 | 3216 |
| 544 | 20230904 | 100800 | 2884264350 | 21900 | 21900 | 21900 | 21850 | 880 |
| 545 | 20230904 | 100700 | 2864993200 | 21950 | 22000 | 22000 | 21900 | 1120 |
| 546 | 20230904 | 100600 | 2840413750 | 21950 | 21950 | 22000 | 21950 | 44 |
| 547 | 20230904 | 100500 | 2839447600 | 21950 | 21950 | 22000 | 21950 | 158 |
| 548 | 20230904 | 100400 | 2835976700 | 22000 | 21900 | 22000 | 21900 | 812 |
| 549 | 20230904 | 100300 | 2818153600 | 21900 | 21900 | 21950 | 21850 | 650 |
| 550 | 20230904 | 100200 | 2803910850 | 21900 | 21900 | 21900 | 21850 | 68 |
| 551 | 20230904 | 100100 | 2802422600 | 21900 | 21950 | 21950 | 21850 | 147 |
| 552 | 20230904 | 100000 | 2799206300 | 21950 | 21900 | 21950 | 21850 | 924 |
| 553 | 20230904 | 095900 | 2778944500 | 21900 | 21850 | 21900 | 21850 | 474 |
| 554 | 20230904 | 095800 | 2768584500 | 21900 | 21850 | 21900 | 21850 | 150 |
| 555 | 20230904 | 095700 | 2765306450 | 21900 | 21900 | 21900 | 21850 | 320 |
| 556 | 20230904 | 095600 | 2758301100 | 21900 | 21900 | 21950 | 21900 | 508 |
| 557 | 20230904 | 095500 | 2747156350 | 21900 | 21800 | 21900 | 21800 | 451 |
| 558 | 20230904 | 095400 | 2737297450 | 21800 | 21800 | 21850 | 21750 | 767 |
| 559 | 20230904 | 095300 | 2720574700 | 21750 | 21850 | 21850 | 21750 | 1208 |
| 560 | 20230904 | 095200 | 2694220850 | 21850 | 21850 | 21850 | 21850 | 578 |
| 561 | 20230904 | 095100 | 2681591550 | 21800 | 21800 | 21850 | 21750 | 3336 |
| 562 | 20230904 | 095000 | 2608936550 | 21850 | 21900 | 21900 | 21800 | 2784 |
| 563 | 20230904 | 094900 | 2548167450 | 21950 | 21900 | 21950 | 21850 | 998 |
| 564 | 20230904 | 094800 | 2526311200 | 21850 | 21800 | 21850 | 21800 | 689 |
| 565 | 20230904 | 094700 | 2511270800 | 21800 | 21850 | 21900 | 21800 | 453 |
| 566 | 20230904 | 094600 | 2501368950 | 21900 | 21800 | 21950 | 21800 | 3571 |
| 567 | 20230904 | 094500 | 2423189750 | 21850 | 21850 | 21850 | 21800 | 524 |
| 568 | 20230904 | 094400 | 2411765600 | 21850 | 21850 | 21850 | 21800 | 578 |
| 569 | 20230904 | 094300 | 2399159700 | 21850 | 21800 | 21850 | 21800 | 590 |
| 570 | 20230904 | 094200 | 2386291450 | 21850 | 21850 | 21850 | 21800 | 375 |
| 571 | 20230904 | 094100 | 2378105300 | 21850 | 21900 | 21900 | 21800 | 1349 |
| 572 | 20230904 | 094000 | 2348639100 | 21900 | 21850 | 21900 | 21850 | 270 |
| 573 | 20230904 | 093900 | 2342734350 | 21850 | 21900 | 21900 | 21850 | 207 |
| 574 | 20230904 | 093800 | 2338208900 | 21850 | 21850 | 21850 | 21750 | 6272 |
| 575 | 20230904 | 093700 | 2201345400 | 21850 | 21950 | 21950 | 21850 | 2412 |
| 576 | 20230904 | 093600 | 2148521750 | 21900 | 22000 | 22000 | 21900 | 2376 |
| 577 | 20230904 | 093500 | 2096365750 | 21950 | 22000 | 22000 | 21950 | 752 |
| 578 | 20230904 | 093400 | 2079829900 | 21950 | 22000 | 22050 | 21950 | 1709 |
| 579 | 20230904 | 093300 | 2042233750 | 22000 | 22000 | 22050 | 22000 | 331 |
| 580 | 20230904 | 093200 | 2034946750 | 22050 | 22050 | 22100 | 22000 | 1361 |
| 581 | 20230904 | 093100 | 2004930250 | 22050 | 22100 | 22100 | 22050 | 455 |
| 582 | 20230904 | 093000 | 1994879300 | 22150 | 22200 | 22200 | 22100 | 766 |
| 583 | 20230904 | 092900 | 1977897700 | 22150 | 22100 | 22150 | 22100 | 1857 |
| 584 | 20230904 | 092800 | 1936821250 | 22100 | 22150 | 22150 | 22050 | 3834 |
| 585 | 20230904 | 092700 | 1851941800 | 22150 | 22000 | 22150 | 22000 | 2178 |
| 586 | 20230904 | 092600 | 1803902750 | 21950 | 21950 | 21950 | 21900 | 965 |
| 587 | 20230904 | 092500 | 1782731000 | 21950 | 21900 | 21950 | 21900 | 398 |
| 588 | 20230904 | 092400 | 1773997600 | 21950 | 22050 | 22050 | 21850 | 4543 |
| 589 | 20230904 | 092300 | 1674265400 | 22050 | 22000 | 22050 | 21950 | 938 |
| 590 | 20230904 | 092200 | 1653633900 | 21950 | 21950 | 22000 | 21950 | 35 |
| 591 | 20230904 | 092100 | 1652864000 | 22000 | 21950 | 22000 | 21950 | 796 |
| 592 | 20230904 | 092000 | 1635376100 | 21900 | 21850 | 21900 | 21850 | 2671 |
| 593 | 20230904 | 091900 | 1576915250 | 21850 | 22000 | 22000 | 21850 | 6942 |
| 594 | 20230904 | 091800 | 1424728850 | 22000 | 22000 | 22050 | 22000 | 3236 |
| 595 | 20230904 | 091700 | 1353471750 | 22000 | 22150 | 22150 | 21950 | 3075 |
| 596 | 20230904 | 091600 | 1285742650 | 22150 | 22150 | 22150 | 22100 | 348 |
| 597 | 20230904 | 091500 | 1278050650 | 22150 | 22250 | 22250 | 22150 | 1088 |
| 598 | 20230904 | 091400 | 1253916950 | 22250 | 22100 | 22250 | 22050 | 6775 |
| 599 | 20230904 | 091300 | 1104284500 | 22100 | 22150 | 22150 | 22050 | 4772 |
| 600 | 20230904 | 091200 | 998920300 | 22150 | 22200 | 22200 | 22150 | 2037 |
| 601 | 20230904 | 091100 | 953748350 | 22250 | 22250 | 22300 | 22150 | 2786 |
| 602 | 20230904 | 091000 | 891828300 | 22250 | 22400 | 22400 | 22250 | 1063 |
| 603 | 20230904 | 090900 | 868082200 | 22400 | 22250 | 22400 | 22150 | 5663 |
| 604 | 20230904 | 090800 | 742135850 | 22200 | 22350 | 22400 | 22200 | 3216 |
| 605 | 20230904 | 090700 | 670457750 | 22350 | 22500 | 22500 | 22350 | 3241 |
| 606 | 20230904 | 090600 | 597654750 | 22600 | 22500 | 22600 | 22450 | 2193 |
| 607 | 20230904 | 090500 | 548272450 | 22500 | 22450 | 22500 | 22450 | 1407 |
| 608 | 20230904 | 090400 | 516628250 | 22500 | 22500 | 22650 | 22400 | 2792 |
| 609 | 20230904 | 090300 | 453669650 | 22500 | 22550 | 22550 | 22350 | 4554 |
| 610 | 20230904 | 090200 | 351327050 | 22600 | 22550 | 22600 | 22550 | 1201 |
| 611 | 20230904 | 090100 | 324229850 | 22550 | 22800 | 22800 | 22500 | 7938 |
| 612 | 20230904 | 090000 | 144271100 | 22750 | 22850 | 22850 | 22700 | 5985 |