32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 3 | 20230907 | 185800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20230907 | 185700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20230907 | 185600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20230907 | 185500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20230907 | 185400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20230907 | 185300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20230907 | 185200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20230907 | 185100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20230907 | 185000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20230907 | 184900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20230907 | 184800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20230907 | 184700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20230907 | 184600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20230907 | 184500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20230907 | 184400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20230907 | 184300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20230907 | 184200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20230907 | 184100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20230907 | 184000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20230907 | 183900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20230907 | 183800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20230907 | 183700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20230907 | 183600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20230907 | 183500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20230907 | 183400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20230907 | 183300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20230907 | 183200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20230907 | 183100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20230907 | 183000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20230907 | 182900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 33 | 20230907 | 182800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20230907 | 182700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20230907 | 182600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20230907 | 182500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20230907 | 182400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20230907 | 182300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20230907 | 182200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20230907 | 182100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20230907 | 182000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20230907 | 181900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20230907 | 181800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20230907 | 181700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20230907 | 181600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20230907 | 181500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20230907 | 181400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20230907 | 181300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20230907 | 181200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20230907 | 181100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20230907 | 181000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20230907 | 180900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20230907 | 180800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20230907 | 180700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20230907 | 180600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20230907 | 180500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20230907 | 180400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20230907 | 180300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20230907 | 180200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20230907 | 180100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20230907 | 180000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20230907 | 175900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 63 | 20230907 | 175800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20230907 | 175700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20230907 | 175600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20230907 | 175500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20230907 | 175400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20230907 | 175300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20230907 | 175200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20230907 | 175100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20230907 | 175000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20230907 | 174900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20230907 | 174800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20230907 | 174700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20230907 | 174600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20230907 | 174500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20230907 | 174400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20230907 | 174300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20230907 | 174200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20230907 | 174100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20230907 | 174000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20230907 | 173900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20230907 | 173800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20230907 | 173700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20230907 | 173600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20230907 | 173500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20230907 | 173400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20230907 | 173300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20230907 | 173200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20230907 | 173100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20230907 | 173000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20230907 | 172900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 93 | 20230907 | 172800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20230907 | 172700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20230907 | 172600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20230907 | 172500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20230907 | 172400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20230907 | 172300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20230907 | 172200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20230907 | 172100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20230907 | 172000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20230907 | 171900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20230907 | 171800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20230907 | 171700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20230907 | 171600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20230907 | 171500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20230907 | 171400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20230907 | 171300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20230907 | 171200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20230907 | 171100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20230907 | 171000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20230907 | 170900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20230907 | 170800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20230907 | 170700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20230907 | 170600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20230907 | 170500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20230907 | 170400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20230907 | 170300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20230907 | 170200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20230907 | 170100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20230907 | 170000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20230907 | 165900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 123 | 20230907 | 165800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20230907 | 165700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20230907 | 165600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20230907 | 165500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20230907 | 165400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20230907 | 165300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20230907 | 165200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20230907 | 165100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20230907 | 165000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20230907 | 164900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20230907 | 164800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20230907 | 164700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20230907 | 164600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20230907 | 164500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20230907 | 164400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20230907 | 164300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20230907 | 164200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20230907 | 164100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20230907 | 164000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20230907 | 163900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20230907 | 163800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20230907 | 163700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20230907 | 163600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20230907 | 163500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20230907 | 163400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20230907 | 163300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20230907 | 163200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20230907 | 163100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20230907 | 163000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20230907 | 162900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 153 | 20230907 | 162800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20230907 | 162700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20230907 | 162600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20230907 | 162500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20230907 | 162400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20230907 | 162300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20230907 | 162200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20230907 | 162100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20230907 | 162000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20230907 | 161900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20230907 | 161800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20230907 | 161700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20230907 | 161600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20230907 | 161500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20230907 | 161400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20230907 | 161300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20230907 | 161200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20230907 | 161100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20230907 | 161000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20230907 | 160900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20230907 | 160800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20230907 | 160700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20230907 | 160600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20230907 | 160500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20230907 | 160400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20230907 | 160300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20230907 | 160200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20230907 | 160100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20230907 | 160000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20230907 | 155900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 183 | 20230907 | 155800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20230907 | 155700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20230907 | 155600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20230907 | 155500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20230907 | 155400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20230907 | 155300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20230907 | 155200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20230907 | 155100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20230907 | 155000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20230907 | 154900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20230907 | 154800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20230907 | 154700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20230907 | 154600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20230907 | 154500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20230907 | 154400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20230907 | 154300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20230907 | 154200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20230907 | 154100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20230907 | 154000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20230907 | 153900 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20230907 | 153800 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20230907 | 153700 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20230907 | 153600 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20230907 | 153500 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20230907 | 153400 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20230907 | 153300 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20230907 | 153200 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20230907 | 153100 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20230907 | 153000 | 3085999550 | 21500 | 21500 | 21500 | 21500 | 2130 |
| 212 | 20230907 | 152900 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 213 | 20230907 | 152800 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20230907 | 152700 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20230907 | 152600 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20230907 | 152500 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20230907 | 152400 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20230907 | 152300 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20230907 | 152200 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20230907 | 152100 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20230907 | 152000 | 3040204550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20230907 | 151900 | 3040204550 | 21600 | 21500 | 21600 | 21450 | 1024 |
| 223 | 20230907 | 151800 | 3018146050 | 21600 | 21550 | 21600 | 21500 | 495 |
| 224 | 20230907 | 151700 | 3007462650 | 21600 | 21600 | 21600 | 21500 | 559 |
| 225 | 20230907 | 151600 | 2995392350 | 21550 | 21600 | 21600 | 21500 | 255 |
| 226 | 20230907 | 151500 | 2989887650 | 21600 | 21600 | 21600 | 21500 | 641 |
| 227 | 20230907 | 151400 | 2976050350 | 21600 | 21500 | 21600 | 21500 | 335 |
| 228 | 20230907 | 151300 | 2968825750 | 21550 | 21550 | 21550 | 21500 | 522 |
| 229 | 20230907 | 151200 | 2957577100 | 21550 | 21500 | 21550 | 21500 | 444 |
| 230 | 20230907 | 151100 | 2948016100 | 21500 | 21500 | 21500 | 21450 | 776 |
| 231 | 20230907 | 151000 | 2931333600 | 21500 | 21500 | 21500 | 21450 | 399 |
| 232 | 20230907 | 150900 | 2922757750 | 21500 | 21500 | 21500 | 21450 | 359 |
| 233 | 20230907 | 150800 | 2915040600 | 21500 | 21450 | 21500 | 21450 | 85 |
| 234 | 20230907 | 150700 | 2913213950 | 21500 | 21500 | 21500 | 21450 | 213 |
| 235 | 20230907 | 150600 | 2908638550 | 21450 | 21500 | 21500 | 21450 | 204 |
| 236 | 20230907 | 150500 | 2904253700 | 21450 | 21550 | 21550 | 21450 | 599 |
| 237 | 20230907 | 150400 | 2891373700 | 21550 | 21550 | 21550 | 21550 | 110 |
| 238 | 20230907 | 150300 | 2889003200 | 21500 | 21550 | 21550 | 21500 | 174 |
| 239 | 20230907 | 150200 | 2885253550 | 21550 | 21550 | 21550 | 21550 | 90 |
| 240 | 20230907 | 150100 | 2883314050 | 21500 | 21550 | 21550 | 21500 | 135 |
| 241 | 20230907 | 150000 | 2880404850 | 21550 | 21550 | 21550 | 21550 | 39 |
| 242 | 20230907 | 145900 | 2879564400 | 21500 | 21550 | 21550 | 21500 | 100 |
| 243 | 20230907 | 145800 | 2877410000 | 21550 | 21550 | 21550 | 21500 | 125 |
| 244 | 20230907 | 145700 | 2874716400 | 21550 | 21500 | 21550 | 21500 | 53 |
| 245 | 20230907 | 145600 | 2873574500 | 21550 | 21550 | 21550 | 21500 | 646 |
| 246 | 20230907 | 145500 | 2859673550 | 21550 | 21500 | 21600 | 21500 | 1389 |
| 247 | 20230907 | 145400 | 2829795100 | 21500 | 21600 | 21600 | 21500 | 59 |
| 248 | 20230907 | 145300 | 2828522150 | 21550 | 21550 | 21600 | 21550 | 147 |
| 249 | 20230907 | 145200 | 2825352200 | 21600 | 21600 | 21600 | 21500 | 242 |
| 250 | 20230907 | 145100 | 2820132400 | 21600 | 21550 | 21600 | 21500 | 136 |
| 251 | 20230907 | 145000 | 2817198500 | 21500 | 21600 | 21600 | 21500 | 898 |
| 252 | 20230907 | 144900 | 2797878650 | 21600 | 21550 | 21600 | 21500 | 300 |
| 253 | 20230907 | 144800 | 2791409550 | 21500 | 21500 | 21550 | 21450 | 188 |
| 254 | 20230907 | 144700 | 2787359400 | 21550 | 21450 | 21550 | 21450 | 161 |
| 255 | 20230907 | 144600 | 2783891250 | 21550 | 21500 | 21550 | 21450 | 280 |
| 256 | 20230907 | 144500 | 2777870200 | 21500 | 21450 | 21500 | 21450 | 148 |
| 257 | 20230907 | 144400 | 2774688650 | 21500 | 21500 | 21550 | 21450 | 181 |
| 258 | 20230907 | 144300 | 2770793300 | 21500 | 21500 | 21550 | 21450 | 271 |
| 259 | 20230907 | 144200 | 2764966400 | 21500 | 21500 | 21500 | 21450 | 411 |
| 260 | 20230907 | 144100 | 2756130700 | 21450 | 21550 | 21550 | 21450 | 203 |
| 261 | 20230907 | 144000 | 2751762000 | 21500 | 21550 | 21550 | 21450 | 197 |
| 262 | 20230907 | 143900 | 2747530450 | 21450 | 21550 | 21550 | 21450 | 410 |
| 263 | 20230907 | 143800 | 2738721150 | 21550 | 21450 | 21550 | 21450 | 284 |
| 264 | 20230907 | 143700 | 2732607450 | 21550 | 21450 | 21550 | 21450 | 510 |
| 265 | 20230907 | 143600 | 2721640800 | 21500 | 21550 | 21550 | 21450 | 623 |
| 266 | 20230907 | 143500 | 2708237900 | 21550 | 21500 | 21550 | 21450 | 116 |
| 267 | 20230907 | 143400 | 2705743900 | 21500 | 21450 | 21550 | 21450 | 194 |
| 268 | 20230907 | 143300 | 2701573500 | 21450 | 21550 | 21550 | 21450 | 597 |
| 269 | 20230907 | 143200 | 2688734250 | 21550 | 21550 | 21550 | 21500 | 46 |
| 270 | 20230907 | 143100 | 2687743100 | 21550 | 21550 | 21600 | 21500 | 506 |
| 271 | 20230907 | 143000 | 2676848550 | 21550 | 21500 | 21600 | 21500 | 138 |
| 272 | 20230907 | 142900 | 2673873350 | 21550 | 21500 | 21600 | 21500 | 155 |
| 273 | 20230907 | 142800 | 2670530200 | 21550 | 21550 | 21600 | 21500 | 1325 |
| 274 | 20230907 | 142700 | 2642013700 | 21500 | 21500 | 21550 | 21500 | 381 |
| 275 | 20230907 | 142600 | 2633804150 | 21550 | 21550 | 21550 | 21500 | 220 |
| 276 | 20230907 | 142500 | 2629069250 | 21550 | 21600 | 21600 | 21550 | 894 |
| 277 | 20230907 | 142400 | 2609800300 | 21600 | 21550 | 21700 | 21500 | 306 |
| 278 | 20230907 | 142300 | 2603186350 | 21650 | 21500 | 21650 | 21500 | 5005 |
| 279 | 20230907 | 142200 | 2495055850 | 21500 | 21550 | 21550 | 21450 | 140 |
| 280 | 20230907 | 142100 | 2492041350 | 21550 | 21450 | 21550 | 21450 | 2695 |
| 281 | 20230907 | 142000 | 2434089650 | 21450 | 21400 | 21450 | 21400 | 277 |
| 282 | 20230907 | 141900 | 2428148850 | 21450 | 21500 | 21500 | 21400 | 141 |
| 283 | 20230907 | 141800 | 2425122900 | 21450 | 21450 | 21500 | 21400 | 204 |
| 284 | 20230907 | 141700 | 2420746950 | 21450 | 21450 | 21450 | 21400 | 173 |
| 285 | 20230907 | 141600 | 2417036950 | 21400 | 21450 | 21500 | 21400 | 235 |
| 286 | 20230907 | 141500 | 2411996050 | 21500 | 21450 | 21500 | 21400 | 177 |
| 287 | 20230907 | 141400 | 2408195900 | 21450 | 21500 | 21500 | 21400 | 110 |
| 288 | 20230907 | 141300 | 2405834350 | 21500 | 21450 | 21500 | 21400 | 240 |
| 289 | 20230907 | 141200 | 2400686150 | 21450 | 21400 | 21450 | 21400 | 151 |
| 290 | 20230907 | 141100 | 2397447350 | 21450 | 21400 | 21500 | 21400 | 176 |
| 291 | 20230907 | 141000 | 2393670800 | 21400 | 21450 | 21500 | 21400 | 189 |
| 292 | 20230907 | 140900 | 2389612900 | 21450 | 21400 | 21450 | 21400 | 351 |
| 293 | 20230907 | 140800 | 2382084300 | 21400 | 21450 | 21450 | 21400 | 21 |
| 294 | 20230907 | 140700 | 2381634000 | 21400 | 21450 | 21450 | 21350 | 1065 |
| 295 | 20230907 | 140600 | 2358834300 | 21450 | 21450 | 21450 | 21400 | 187 |
| 296 | 20230907 | 140500 | 2354823350 | 21450 | 21450 | 21450 | 21400 | 112 |
| 297 | 20230907 | 140400 | 2352421100 | 21450 | 21450 | 21450 | 21400 | 175 |
| 298 | 20230907 | 140300 | 2348668250 | 21450 | 21400 | 21450 | 21400 | 154 |
| 299 | 20230907 | 140200 | 2345366000 | 21400 | 21400 | 21450 | 21400 | 214 |
| 300 | 20230907 | 140100 | 2340775850 | 21400 | 21450 | 21450 | 21400 | 186 |
| 301 | 20230907 | 140000 | 2336787000 | 21450 | 21450 | 21450 | 21400 | 223 |
| 302 | 20230907 | 135900 | 2332008850 | 21450 | 21400 | 21450 | 21400 | 138 |
| 303 | 20230907 | 135800 | 2329049050 | 21450 | 21400 | 21450 | 21400 | 81 |
| 304 | 20230907 | 135700 | 2327312450 | 21500 | 21450 | 21500 | 21400 | 263 |
| 305 | 20230907 | 135600 | 2321669700 | 21500 | 21450 | 21500 | 21400 | 133 |
| 306 | 20230907 | 135500 | 2318813850 | 21450 | 21450 | 21450 | 21400 | 233 |
| 307 | 20230907 | 135400 | 2313819050 | 21400 | 21400 | 21450 | 21400 | 188 |
| 308 | 20230907 | 135300 | 2309789200 | 21400 | 21400 | 21450 | 21400 | 489 |
| 309 | 20230907 | 135200 | 2299319550 | 21350 | 21350 | 21450 | 21350 | 152 |
| 310 | 20230907 | 135100 | 2296063300 | 21300 | 21400 | 21450 | 21300 | 317 |
| 311 | 20230907 | 135000 | 2289291600 | 21400 | 21500 | 21500 | 21350 | 523 |
| 312 | 20230907 | 134900 | 2278094700 | 21450 | 21450 | 21500 | 21350 | 171 |
| 313 | 20230907 | 134800 | 2274428850 | 21400 | 21350 | 21400 | 21350 | 324 |
| 314 | 20230907 | 134700 | 2267496400 | 21400 | 21350 | 21400 | 21350 | 67 |
| 315 | 20230907 | 134600 | 2266063300 | 21400 | 21400 | 21400 | 21350 | 327 |
| 316 | 20230907 | 134500 | 2259073500 | 21350 | 21350 | 21400 | 21350 | 103 |
| 317 | 20230907 | 134400 | 2256870200 | 21400 | 21350 | 21400 | 21350 | 76 |
| 318 | 20230907 | 134300 | 2255244950 | 21400 | 21400 | 21400 | 21350 | 221 |
| 319 | 20230907 | 134200 | 2250516550 | 21400 | 21400 | 21400 | 21350 | 222 |
| 320 | 20230907 | 134100 | 2245771200 | 21400 | 21400 | 21400 | 21350 | 138 |
| 321 | 20230907 | 134000 | 2242821700 | 21400 | 21400 | 21400 | 21400 | 129 |
| 322 | 20230907 | 133900 | 2240061100 | 21400 | 21400 | 21400 | 21400 | 100 |
| 323 | 20230907 | 133800 | 2237921100 | 21500 | 21500 | 21500 | 21400 | 150 |
| 324 | 20230907 | 133700 | 2234704950 | 21500 | 21400 | 21500 | 21350 | 278 |
| 325 | 20230907 | 133600 | 2228756200 | 21450 | 21500 | 21500 | 21450 | 192 |
| 326 | 20230907 | 133500 | 2224631750 | 21500 | 21450 | 21500 | 21400 | 120 |
| 327 | 20230907 | 133400 | 2222056050 | 21450 | 21450 | 21500 | 21450 | 419 |
| 328 | 20230907 | 133300 | 2213068250 | 21500 | 21500 | 21500 | 21500 | 82 |
| 329 | 20230907 | 133200 | 2211305250 | 21500 | 21500 | 21500 | 21450 | 133 |
| 330 | 20230907 | 133100 | 2208446400 | 21450 | 21450 | 21450 | 21450 | 316 |
| 331 | 20230907 | 133000 | 2201668200 | 21450 | 21450 | 21500 | 21450 | 60 |
| 332 | 20230907 | 132900 | 2200380100 | 21400 | 21550 | 21550 | 21400 | 185 |
| 333 | 20230907 | 132800 | 2196413700 | 21450 | 21500 | 21550 | 21450 | 578 |
| 334 | 20230907 | 132700 | 2184004900 | 21500 | 21500 | 21500 | 21500 | 161 |
| 335 | 20230907 | 132600 | 2180543400 | 21500 | 21550 | 21550 | 21500 | 152 |
| 336 | 20230907 | 132500 | 2177272150 | 21500 | 21500 | 21550 | 21500 | 270 |
| 337 | 20230907 | 132400 | 2171462350 | 21500 | 21500 | 21500 | 21500 | 216 |
| 338 | 20230907 | 132300 | 2166818350 | 21500 | 21500 | 21500 | 21500 | 119 |
| 339 | 20230907 | 132200 | 2164259850 | 21500 | 21500 | 21500 | 21450 | 187 |
| 340 | 20230907 | 132100 | 2160240000 | 21500 | 21500 | 21500 | 21500 | 125 |
| 341 | 20230907 | 132000 | 2157552500 | 21500 | 21450 | 21500 | 21450 | 398 |
| 342 | 20230907 | 131900 | 2149015150 | 21450 | 21450 | 21450 | 21400 | 133 |
| 343 | 20230907 | 131800 | 2146163000 | 21450 | 21450 | 21450 | 21450 | 192 |
| 344 | 20230907 | 131700 | 2142044600 | 21450 | 21450 | 21450 | 21400 | 1164 |
| 345 | 20230907 | 131600 | 2117131950 | 21450 | 21500 | 21500 | 21400 | 363 |
| 346 | 20230907 | 131500 | 2109344000 | 21500 | 21450 | 21550 | 21450 | 193 |
| 347 | 20230907 | 131400 | 2105196750 | 21500 | 21500 | 21550 | 21450 | 224 |
| 348 | 20230907 | 131300 | 2100383800 | 21450 | 21550 | 21550 | 21400 | 1453 |
| 349 | 20230907 | 131200 | 2069231650 | 21550 | 21500 | 21550 | 21500 | 108 |
| 350 | 20230907 | 131100 | 2066908350 | 21500 | 21550 | 21550 | 21500 | 200 |
| 351 | 20230907 | 131000 | 2062603050 | 21550 | 21550 | 21550 | 21500 | 61 |
| 352 | 20230907 | 130900 | 2061289750 | 21550 | 21550 | 21550 | 21500 | 266 |
| 353 | 20230907 | 130800 | 2055566650 | 21550 | 21550 | 21550 | 21550 | 114 |
| 354 | 20230907 | 130700 | 2053109950 | 21550 | 21500 | 21550 | 21500 | 119 |
| 355 | 20230907 | 130600 | 2050548600 | 21550 | 21500 | 21550 | 21450 | 536 |
| 356 | 20230907 | 130500 | 2039027350 | 21550 | 21550 | 21550 | 21550 | 29 |
| 357 | 20230907 | 130400 | 2038402400 | 21550 | 21550 | 21550 | 21500 | 137 |
| 358 | 20230907 | 130300 | 2035450100 | 21500 | 21550 | 21550 | 21500 | 583 |
| 359 | 20230907 | 130200 | 2022913450 | 21550 | 21550 | 21550 | 21550 | 98 |
| 360 | 20230907 | 130100 | 2020801550 | 21550 | 21550 | 21600 | 21550 | 601 |
| 361 | 20230907 | 130000 | 2007842450 | 21600 | 21600 | 21600 | 21550 | 350 |
| 362 | 20230907 | 125900 | 2000293150 | 21600 | 21600 | 21600 | 21600 | 64 |
| 363 | 20230907 | 125800 | 1998910750 | 21600 | 21600 | 21600 | 21600 | 122 |
| 364 | 20230907 | 125700 | 1996275550 | 21600 | 21600 | 21600 | 21550 | 1145 |
| 365 | 20230907 | 125600 | 1971568100 | 21550 | 21600 | 21600 | 21550 | 144 |
| 366 | 20230907 | 125500 | 1968458400 | 21600 | 21550 | 21600 | 21550 | 418 |
| 367 | 20230907 | 125400 | 1959443600 | 21550 | 21550 | 21550 | 21500 | 474 |
| 368 | 20230907 | 125300 | 1949229750 | 21500 | 21550 | 21550 | 21500 | 382 |
| 369 | 20230907 | 125200 | 1940998300 | 21550 | 21550 | 21550 | 21550 | 75 |
| 370 | 20230907 | 125100 | 1939382050 | 21550 | 21550 | 21550 | 21550 | 125 |
| 371 | 20230907 | 125000 | 1936688300 | 21550 | 21550 | 21550 | 21500 | 258 |
| 372 | 20230907 | 124900 | 1931129050 | 21550 | 21500 | 21550 | 21500 | 104 |
| 373 | 20230907 | 124800 | 1928889600 | 21550 | 21550 | 21550 | 21500 | 203 |
| 374 | 20230907 | 124700 | 1924516600 | 21550 | 21550 | 21550 | 21500 | 330 |
| 375 | 20230907 | 124600 | 1917409000 | 21550 | 21500 | 21550 | 21500 | 85 |
| 376 | 20230907 | 124500 | 1915578250 | 21500 | 21550 | 21550 | 21500 | 439 |
| 377 | 20230907 | 124400 | 1906139500 | 21550 | 21550 | 21550 | 21550 | 126 |
| 378 | 20230907 | 124300 | 1903424200 | 21550 | 21550 | 21600 | 21500 | 280 |
| 379 | 20230907 | 124200 | 1897387400 | 21550 | 21550 | 21600 | 21550 | 186 |
| 380 | 20230907 | 124100 | 1893377050 | 21600 | 21550 | 21600 | 21550 | 126 |
| 381 | 20230907 | 124000 | 1890658750 | 21550 | 21600 | 21600 | 21500 | 254 |
| 382 | 20230907 | 123900 | 1885176300 | 21600 | 21550 | 21600 | 21500 | 617 |
| 383 | 20230907 | 123800 | 1871891650 | 21550 | 21550 | 21550 | 21550 | 87 |
| 384 | 20230907 | 123700 | 1870016800 | 21550 | 21550 | 21550 | 21500 | 129 |
| 385 | 20230907 | 123600 | 1867237500 | 21600 | 21500 | 21600 | 21500 | 251 |
| 386 | 20230907 | 123500 | 1861825950 | 21550 | 21500 | 21600 | 21500 | 525 |
| 387 | 20230907 | 123400 | 1850526250 | 21500 | 21550 | 21600 | 21500 | 212 |
| 388 | 20230907 | 123300 | 1845956250 | 21550 | 21550 | 21600 | 21500 | 291 |
| 389 | 20230907 | 123200 | 1839685550 | 21550 | 21550 | 21550 | 21550 | 102 |
| 390 | 20230907 | 123100 | 1837487450 | 21550 | 21500 | 21550 | 21500 | 144 |
| 391 | 20230907 | 123000 | 1834390850 | 21450 | 21600 | 21600 | 21450 | 398 |
| 392 | 20230907 | 122900 | 1825829400 | 21600 | 21550 | 21600 | 21550 | 206 |
| 393 | 20230907 | 122800 | 1821382900 | 21550 | 21550 | 21600 | 21550 | 191 |
| 394 | 20230907 | 122700 | 1817265550 | 21550 | 21600 | 21600 | 21500 | 153 |
| 395 | 20230907 | 122600 | 1813967600 | 21600 | 21500 | 21600 | 21500 | 447 |
| 396 | 20230907 | 122500 | 1804334500 | 21500 | 21550 | 21550 | 21500 | 206 |
| 397 | 20230907 | 122400 | 1799895300 | 21550 | 21550 | 21550 | 21500 | 102 |
| 398 | 20230907 | 122300 | 1797697900 | 21550 | 21550 | 21550 | 21500 | 340 |
| 399 | 20230907 | 122200 | 1790380950 | 21550 | 21550 | 21550 | 21550 | 221 |
| 400 | 20230907 | 122100 | 1785618400 | 21550 | 21500 | 21550 | 21500 | 53 |
| 401 | 20230907 | 122000 | 1784476900 | 21550 | 21600 | 21600 | 21550 | 602 |
| 402 | 20230907 | 121900 | 1771497500 | 21600 | 21600 | 21600 | 21600 | 169 |
| 403 | 20230907 | 121800 | 1767847100 | 21600 | 21550 | 21600 | 21550 | 243 |
| 404 | 20230907 | 121700 | 1762602300 | 21600 | 21600 | 21600 | 21550 | 159 |
| 405 | 20230907 | 121600 | 1759167950 | 21600 | 21600 | 21600 | 21550 | 121 |
| 406 | 20230907 | 121500 | 1756554800 | 21600 | 21600 | 21600 | 21550 | 498 |
| 407 | 20230907 | 121400 | 1745813000 | 21550 | 21600 | 21600 | 21550 | 211 |
| 408 | 20230907 | 121300 | 1741258500 | 21600 | 21600 | 21600 | 21550 | 179 |
| 409 | 20230907 | 121200 | 1737393600 | 21550 | 21600 | 21600 | 21550 | 200 |
| 410 | 20230907 | 121100 | 1733073700 | 21600 | 21550 | 21600 | 21550 | 259 |
| 411 | 20230907 | 121000 | 1727483150 | 21600 | 21600 | 21600 | 21550 | 209 |
| 412 | 20230907 | 120900 | 1722968800 | 21600 | 21600 | 21600 | 21550 | 223 |
| 413 | 20230907 | 120800 | 1718153550 | 21600 | 21550 | 21600 | 21550 | 955 |
| 414 | 20230907 | 120700 | 1697541950 | 21550 | 21550 | 21550 | 21550 | 454 |
| 415 | 20230907 | 120600 | 1687758250 | 21550 | 21550 | 21550 | 21550 | 110 |
| 416 | 20230907 | 120500 | 1685387750 | 21550 | 21500 | 21550 | 21500 | 576 |
| 417 | 20230907 | 120400 | 1672979600 | 21550 | 21550 | 21550 | 21550 | 493 |
| 418 | 20230907 | 120300 | 1662355450 | 21550 | 21550 | 21550 | 21550 | 187 |
| 419 | 20230907 | 120200 | 1658325600 | 21500 | 21550 | 21550 | 21500 | 262 |
| 420 | 20230907 | 120100 | 1652685350 | 21500 | 21550 | 21550 | 21500 | 223 |
| 421 | 20230907 | 120000 | 1647887650 | 21550 | 21550 | 21550 | 21550 | 455 |
| 422 | 20230907 | 115900 | 1638082400 | 21550 | 21500 | 21550 | 21500 | 1698 |
| 423 | 20230907 | 115800 | 1601570450 | 21500 | 21500 | 21500 | 21450 | 500 |
| 424 | 20230907 | 115700 | 1590822050 | 21500 | 21500 | 21500 | 21500 | 175 |
| 425 | 20230907 | 115600 | 1587059550 | 21500 | 21500 | 21500 | 21500 | 79 |
| 426 | 20230907 | 115500 | 1585361050 | 21500 | 21450 | 21500 | 21450 | 161 |
| 427 | 20230907 | 115400 | 1581900250 | 21500 | 21500 | 21500 | 21500 | 537 |
| 428 | 20230907 | 115300 | 1570354750 | 21450 | 21500 | 21500 | 21450 | 1305 |
| 429 | 20230907 | 115200 | 1542357800 | 21500 | 21500 | 21500 | 21450 | 68 |
| 430 | 20230907 | 115100 | 1540896500 | 21500 | 21500 | 21500 | 21450 | 253 |
| 431 | 20230907 | 115000 | 1535457250 | 21500 | 21500 | 21500 | 21500 | 65 |
| 432 | 20230907 | 114900 | 1534059750 | 21500 | 21500 | 21500 | 21500 | 43 |
| 433 | 20230907 | 114800 | 1533135250 | 21500 | 21500 | 21500 | 21450 | 469 |
| 434 | 20230907 | 114700 | 1523066700 | 21500 | 21450 | 21500 | 21450 | 244 |
| 435 | 20230907 | 114600 | 1517831850 | 21450 | 21450 | 21500 | 21450 | 156 |
| 436 | 20230907 | 114500 | 1514483600 | 21500 | 21450 | 21500 | 21450 | 879 |
| 437 | 20230907 | 114400 | 1495628250 | 21450 | 21450 | 21450 | 21450 | 232 |
| 438 | 20230907 | 114300 | 1490651850 | 21450 | 21400 | 21450 | 21400 | 355 |
| 439 | 20230907 | 114200 | 1483052950 | 21400 | 21450 | 21450 | 21400 | 81 |
| 440 | 20230907 | 114100 | 1481316400 | 21500 | 21400 | 21500 | 21400 | 463 |
| 441 | 20230907 | 114000 | 1471381400 | 21400 | 21450 | 21450 | 21400 | 81 |
| 442 | 20230907 | 113900 | 1469644400 | 21500 | 21500 | 21500 | 21400 | 171 |
| 443 | 20230907 | 113800 | 1465982200 | 21450 | 21500 | 21500 | 21400 | 267 |
| 444 | 20230907 | 113700 | 1460257150 | 21500 | 21550 | 21550 | 21450 | 816 |
| 445 | 20230907 | 113600 | 1442726800 | 21550 | 21550 | 21550 | 21500 | 87 |
| 446 | 20230907 | 113500 | 1440852650 | 21550 | 21550 | 21550 | 21500 | 321 |
| 447 | 20230907 | 113400 | 1433941600 | 21550 | 21550 | 21550 | 21550 | 257 |
| 448 | 20230907 | 113300 | 1428403250 | 21550 | 21550 | 21550 | 21550 | 194 |
| 449 | 20230907 | 113200 | 1424222550 | 21550 | 21550 | 21550 | 21500 | 275 |
| 450 | 20230907 | 113100 | 1418296950 | 21550 | 21550 | 21550 | 21550 | 112 |
| 451 | 20230907 | 113000 | 1415883350 | 21550 | 21550 | 21550 | 21500 | 201 |
| 452 | 20230907 | 112900 | 1411552000 | 21550 | 21550 | 21550 | 21500 | 484 |
| 453 | 20230907 | 112800 | 1401122500 | 21550 | 21550 | 21550 | 21500 | 102 |
| 454 | 20230907 | 112700 | 1398924450 | 21550 | 21500 | 21550 | 21500 | 359 |
| 455 | 20230907 | 112600 | 1391197650 | 21500 | 21500 | 21500 | 21450 | 170 |
| 456 | 20230907 | 112500 | 1387543300 | 21550 | 21500 | 21550 | 21500 | 165 |
| 457 | 20230907 | 112400 | 1383993700 | 21500 | 21500 | 21500 | 21450 | 202 |
| 458 | 20230907 | 112300 | 1379651350 | 21500 | 21500 | 21500 | 21450 | 316 |
| 459 | 20230907 | 112200 | 1372858000 | 21500 | 21500 | 21500 | 21500 | 198 |
| 460 | 20230907 | 112100 | 1368601000 | 21500 | 21500 | 21500 | 21500 | 161 |
| 461 | 20230907 | 112000 | 1365139500 | 21500 | 21500 | 21500 | 21500 | 288 |
| 462 | 20230907 | 111900 | 1358947500 | 21450 | 21500 | 21500 | 21450 | 164 |
| 463 | 20230907 | 111800 | 1355423150 | 21500 | 21500 | 21500 | 21500 | 95 |
| 464 | 20230907 | 111700 | 1353380650 | 21500 | 21500 | 21500 | 21450 | 173 |
| 465 | 20230907 | 111600 | 1349661900 | 21500 | 21500 | 21500 | 21450 | 188 |
| 466 | 20230907 | 111500 | 1345620550 | 21500 | 21500 | 21500 | 21450 | 148 |
| 467 | 20230907 | 111400 | 1342443550 | 21500 | 21500 | 21500 | 21500 | 69 |
| 468 | 20230907 | 111300 | 1340960050 | 21500 | 21450 | 21500 | 21400 | 225 |
| 469 | 20230907 | 111200 | 1336130050 | 21450 | 21500 | 21500 | 21450 | 533 |
| 470 | 20230907 | 111100 | 1324696200 | 21500 | 21550 | 21550 | 21500 | 717 |
| 471 | 20230907 | 111000 | 1309279600 | 21550 | 21550 | 21550 | 21500 | 117 |
| 472 | 20230907 | 110900 | 1306758950 | 21500 | 21550 | 21550 | 21500 | 426 |
| 473 | 20230907 | 110800 | 1297586200 | 21550 | 21500 | 21550 | 21500 | 328 |
| 474 | 20230907 | 110700 | 1290522600 | 21500 | 21500 | 21500 | 21500 | 439 |
| 475 | 20230907 | 110600 | 1281084100 | 21500 | 21500 | 21500 | 21450 | 384 |
| 476 | 20230907 | 110500 | 1272828750 | 21500 | 21500 | 21500 | 21500 | 179 |
| 477 | 20230907 | 110400 | 1268980250 | 21500 | 21500 | 21500 | 21450 | 129 |
| 478 | 20230907 | 110300 | 1266206950 | 21500 | 21500 | 21500 | 21450 | 307 |
| 479 | 20230907 | 110200 | 1259609650 | 21450 | 21450 | 21450 | 21450 | 127 |
| 480 | 20230907 | 110100 | 1256885500 | 21450 | 21450 | 21450 | 21450 | 151 |
| 481 | 20230907 | 110000 | 1253646550 | 21450 | 21450 | 21450 | 21400 | 191 |
| 482 | 20230907 | 105900 | 1249550250 | 21450 | 21450 | 21450 | 21400 | 167 |
| 483 | 20230907 | 105800 | 1245968150 | 21450 | 21400 | 21450 | 21400 | 2177 |
| 484 | 20230907 | 105700 | 1199285450 | 21400 | 21400 | 21450 | 21400 | 657 |
| 485 | 20230907 | 105600 | 1185211000 | 21400 | 21450 | 21450 | 21400 | 620 |
| 486 | 20230907 | 105500 | 1171912100 | 21450 | 21450 | 21450 | 21400 | 146 |
| 487 | 20230907 | 105400 | 1168780650 | 21450 | 21450 | 21450 | 21400 | 63 |
| 488 | 20230907 | 105300 | 1167431000 | 21400 | 21400 | 21450 | 21400 | 137 |
| 489 | 20230907 | 105200 | 1164496800 | 21400 | 21400 | 21400 | 21400 | 363 |
| 490 | 20230907 | 105100 | 1156728600 | 21400 | 21400 | 21400 | 21400 | 79 |
| 491 | 20230907 | 105000 | 1155038000 | 21400 | 21400 | 21450 | 21350 | 152 |
| 492 | 20230907 | 104900 | 1151785550 | 21400 | 21400 | 21400 | 21400 | 218 |
| 493 | 20230907 | 104800 | 1147120350 | 21400 | 21400 | 21450 | 21350 | 524 |
| 494 | 20230907 | 104700 | 1135916350 | 21400 | 21500 | 21500 | 21400 | 1558 |
| 495 | 20230907 | 104600 | 1102532300 | 21500 | 21500 | 21500 | 21450 | 260 |
| 496 | 20230907 | 104500 | 1096946300 | 21500 | 21500 | 21500 | 21450 | 244 |
| 497 | 20230907 | 104400 | 1091703300 | 21500 | 21500 | 21500 | 21450 | 296 |
| 498 | 20230907 | 104300 | 1085341200 | 21500 | 21450 | 21500 | 21450 | 196 |
| 499 | 20230907 | 104200 | 1081129450 | 21500 | 21450 | 21500 | 21450 | 577 |
| 500 | 20230907 | 104100 | 1068750650 | 21450 | 21450 | 21450 | 21400 | 316 |
| 501 | 20230907 | 104000 | 1061978150 | 21450 | 21450 | 21450 | 21450 | 398 |
| 502 | 20230907 | 103900 | 1053441050 | 21450 | 21450 | 21450 | 21400 | 462 |
| 503 | 20230907 | 103800 | 1043541150 | 21450 | 21450 | 21450 | 21400 | 218 |
| 504 | 20230907 | 103700 | 1038865100 | 21450 | 21450 | 21450 | 21400 | 290 |
| 505 | 20230907 | 103600 | 1032650350 | 21400 | 21400 | 21450 | 21400 | 178 |
| 506 | 20230907 | 103500 | 1028835400 | 21450 | 21450 | 21450 | 21400 | 373 |
| 507 | 20230907 | 103400 | 1020834700 | 21450 | 21450 | 21450 | 21400 | 223 |
| 508 | 20230907 | 103300 | 1016052050 | 21450 | 21450 | 21450 | 21450 | 125 |
| 509 | 20230907 | 103200 | 1013370800 | 21450 | 21400 | 21450 | 21400 | 230 |
| 510 | 20230907 | 103100 | 1008440550 | 21450 | 21450 | 21450 | 21400 | 174 |
| 511 | 20230907 | 103000 | 1004708950 | 21450 | 21450 | 21450 | 21450 | 173 |
| 512 | 20230907 | 102900 | 1000998100 | 21450 | 21450 | 21450 | 21450 | 112 |
| 513 | 20230907 | 102800 | 998595700 | 21500 | 21450 | 21500 | 21400 | 634 |
| 514 | 20230907 | 102700 | 984974400 | 21450 | 21550 | 21550 | 21450 | 884 |
| 515 | 20230907 | 102600 | 965983850 | 21550 | 21550 | 21550 | 21500 | 298 |
| 516 | 20230907 | 102500 | 959564300 | 21550 | 21450 | 21550 | 21450 | 3315 |
| 517 | 20230907 | 102400 | 888349200 | 21400 | 21450 | 21450 | 21400 | 190 |
| 518 | 20230907 | 102300 | 884274400 | 21450 | 21450 | 21450 | 21400 | 332 |
| 519 | 20230907 | 102200 | 877164750 | 21450 | 21450 | 21450 | 21450 | 30 |
| 520 | 20230907 | 102100 | 876521250 | 21450 | 21400 | 21450 | 21350 | 700 |
| 521 | 20230907 | 102000 | 861564950 | 21400 | 21400 | 21400 | 21350 | 87 |
| 522 | 20230907 | 101900 | 859703250 | 21400 | 21400 | 21400 | 21400 | 196 |
| 523 | 20230907 | 101800 | 855508850 | 21400 | 21400 | 21450 | 21350 | 257 |
| 524 | 20230907 | 101700 | 850007500 | 21400 | 21400 | 21400 | 21400 | 89 |
| 525 | 20230907 | 101600 | 848102900 | 21400 | 21400 | 21400 | 21400 | 1438 |
| 526 | 20230907 | 101500 | 817329700 | 21350 | 21350 | 21400 | 21300 | 384 |
| 527 | 20230907 | 101400 | 809130100 | 21350 | 21300 | 21350 | 21300 | 378 |
| 528 | 20230907 | 101300 | 801076100 | 21300 | 21300 | 21300 | 21250 | 530 |
| 529 | 20230907 | 101200 | 789796850 | 21350 | 21350 | 21350 | 21300 | 314 |
| 530 | 20230907 | 101100 | 783097100 | 21350 | 21400 | 21400 | 21350 | 115 |
| 531 | 20230907 | 101000 | 780636750 | 21400 | 21450 | 21450 | 21400 | 1284 |
| 532 | 20230907 | 100900 | 753144450 | 21450 | 21450 | 21450 | 21450 | 134 |
| 533 | 20230907 | 100800 | 750270150 | 21450 | 21400 | 21450 | 21400 | 165 |
| 534 | 20230907 | 100700 | 746731650 | 21450 | 21450 | 21450 | 21400 | 470 |
| 535 | 20230907 | 100600 | 736654150 | 21450 | 21450 | 21450 | 21400 | 161 |
| 536 | 20230907 | 100500 | 733200750 | 21450 | 21400 | 21450 | 21400 | 723 |
| 537 | 20230907 | 100400 | 717714600 | 21400 | 21300 | 21400 | 21300 | 1730 |
| 538 | 20230907 | 100300 | 680773300 | 21300 | 21300 | 21300 | 21250 | 193 |
| 539 | 20230907 | 100200 | 676662450 | 21250 | 21300 | 21300 | 21250 | 365 |
| 540 | 20230907 | 100100 | 668902050 | 21300 | 21350 | 21350 | 21300 | 946 |
| 541 | 20230907 | 100000 | 648741300 | 21350 | 21350 | 21400 | 21350 | 291 |
| 542 | 20230907 | 095900 | 642516600 | 21350 | 21350 | 21400 | 21350 | 398 |
| 543 | 20230907 | 095800 | 634014200 | 21350 | 21400 | 21400 | 21350 | 210 |
| 544 | 20230907 | 095700 | 629521200 | 21400 | 21400 | 21400 | 21400 | 196 |
| 545 | 20230907 | 095600 | 625326800 | 21400 | 21400 | 21400 | 21350 | 211 |
| 546 | 20230907 | 095500 | 620812650 | 21400 | 21400 | 21400 | 21350 | 587 |
| 547 | 20230907 | 095400 | 608251550 | 21400 | 21350 | 21400 | 21350 | 142 |
| 548 | 20230907 | 095300 | 605215400 | 21400 | 21350 | 21400 | 21300 | 588 |
| 549 | 20230907 | 095200 | 592672000 | 21350 | 21350 | 21350 | 21300 | 111 |
| 550 | 20230907 | 095100 | 590302850 | 21350 | 21450 | 21450 | 21350 | 761 |
| 551 | 20230907 | 095000 | 574033700 | 21450 | 21400 | 21450 | 21350 | 295 |
| 552 | 20230907 | 094900 | 567711250 | 21450 | 21450 | 21450 | 21350 | 1526 |
| 553 | 20230907 | 094800 | 535006650 | 21400 | 21350 | 21450 | 21350 | 1671 |
| 554 | 20230907 | 094700 | 499237500 | 21400 | 21300 | 21400 | 21300 | 678 |
| 555 | 20230907 | 094600 | 484762200 | 21300 | 21250 | 21350 | 21250 | 2168 |
| 556 | 20230907 | 094500 | 438571900 | 21300 | 21250 | 21300 | 21250 | 220 |
| 557 | 20230907 | 094400 | 433892100 | 21250 | 21200 | 21300 | 21200 | 989 |
| 558 | 20230907 | 094300 | 412872150 | 21200 | 21300 | 21300 | 21200 | 303 |
| 559 | 20230907 | 094200 | 406433800 | 21300 | 21300 | 21300 | 21200 | 729 |
| 560 | 20230907 | 094100 | 390935200 | 21300 | 21300 | 21300 | 21250 | 171 |
| 561 | 20230907 | 094000 | 387294800 | 21250 | 21200 | 21250 | 21200 | 575 |
| 562 | 20230907 | 093900 | 375088900 | 21200 | 21200 | 21200 | 21150 | 159 |
| 563 | 20230907 | 093800 | 371718800 | 21150 | 21200 | 21300 | 21150 | 708 |
| 564 | 20230907 | 093700 | 356681350 | 21250 | 21250 | 21250 | 21200 | 761 |
| 565 | 20230907 | 093600 | 340518850 | 21200 | 21200 | 21200 | 21100 | 1056 |
| 566 | 20230907 | 093500 | 318150650 | 21200 | 21150 | 21200 | 21150 | 263 |
| 567 | 20230907 | 093400 | 312581150 | 21150 | 21150 | 21200 | 21050 | 926 |
| 568 | 20230907 | 093300 | 292996700 | 21150 | 21100 | 21200 | 21050 | 668 |
| 569 | 20230907 | 093200 | 278872400 | 21200 | 20750 | 21200 | 20700 | 2630 |
| 570 | 20230907 | 093100 | 223662050 | 20750 | 20700 | 20750 | 20700 | 207 |
| 571 | 20230907 | 093000 | 219377050 | 20750 | 20700 | 20750 | 20700 | 166 |
| 572 | 20230907 | 092900 | 215940050 | 20700 | 20700 | 20700 | 20700 | 147 |
| 573 | 20230907 | 092800 | 212897150 | 20700 | 20800 | 20800 | 20700 | 1242 |
| 574 | 20230907 | 092700 | 187149550 | 20750 | 20750 | 20750 | 20750 | 18 |
| 575 | 20230907 | 092600 | 186776050 | 20750 | 20900 | 20900 | 20750 | 77 |
| 576 | 20230907 | 092500 | 185175450 | 20800 | 20800 | 20800 | 20800 | 704 |
| 577 | 20230907 | 092400 | 170532250 | 20800 | 20800 | 20800 | 20800 | 211 |
| 578 | 20230907 | 092300 | 166143450 | 20800 | 20850 | 20850 | 20800 | 44 |
| 579 | 20230907 | 092200 | 165226400 | 20850 | 20850 | 20850 | 20800 | 308 |
| 580 | 20230907 | 092100 | 158804650 | 20850 | 20850 | 20850 | 20800 | 534 |
| 581 | 20230907 | 092000 | 147670800 | 20850 | 20850 | 20850 | 20850 | 531 |
| 582 | 20230907 | 091900 | 136599450 | 20850 | 20800 | 20900 | 20800 | 25 |
| 583 | 20230907 | 091800 | 136077100 | 20850 | 20850 | 20850 | 20850 | 442 |
| 584 | 20230907 | 091700 | 126861400 | 20850 | 20850 | 20850 | 20800 | 67 |
| 585 | 20230907 | 091600 | 125464800 | 20800 | 20850 | 20850 | 20800 | 550 |
| 586 | 20230907 | 091500 | 114018800 | 20800 | 20950 | 20950 | 20800 | 186 |
| 587 | 20230907 | 091400 | 110136000 | 20950 | 20900 | 20950 | 20900 | 205 |
| 588 | 20230907 | 091300 | 105849200 | 20850 | 20850 | 20850 | 20850 | 24 |
| 589 | 20230907 | 091200 | 105348800 | 20850 | 20850 | 20850 | 20850 | 226 |
| 590 | 20230907 | 091100 | 100636700 | 20850 | 20900 | 20950 | 20850 | 839 |
| 591 | 20230907 | 091000 | 83116000 | 20900 | 20950 | 20950 | 20900 | 114 |
| 592 | 20230907 | 090900 | 80732900 | 20950 | 20950 | 20950 | 20950 | 142 |
| 593 | 20230907 | 090800 | 77758000 | 20950 | 20900 | 20950 | 20900 | 241 |
| 594 | 20230907 | 090700 | 72710550 | 20900 | 20900 | 20900 | 20900 | 15 |
| 595 | 20230907 | 090600 | 72397050 | 20850 | 20950 | 20950 | 20850 | 33 |
| 596 | 20230907 | 090500 | 71706900 | 20900 | 20900 | 20900 | 20900 | 260 |
| 597 | 20230907 | 090400 | 66272900 | 20900 | 20800 | 20900 | 20800 | 54 |
| 598 | 20230907 | 090300 | 65149200 | 20800 | 20800 | 20800 | 20800 | 186 |
| 599 | 20230907 | 090200 | 61280400 | 20800 | 20750 | 20850 | 20750 | 209 |
| 600 | 20230907 | 090100 | 56934650 | 20750 | 20750 | 20800 | 20750 | 252 |
| 601 | 20230907 | 090000 | 51697150 | 20750 | 20800 | 20900 | 20750 | 2476 |