32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 3 | 20230908 | 190600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230908 | 190500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230908 | 190400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230908 | 190300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230908 | 190200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230908 | 190100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230908 | 190000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230908 | 185900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230908 | 185800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230908 | 185700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230908 | 185600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230908 | 185500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230908 | 185400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230908 | 185300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230908 | 185200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230908 | 185100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230908 | 185000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230908 | 184900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230908 | 184800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230908 | 184700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230908 | 184600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230908 | 184500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230908 | 184400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230908 | 184300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230908 | 184200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230908 | 184100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230908 | 184000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230908 | 183900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230908 | 183800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230908 | 183700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 33 | 20230908 | 183600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230908 | 183500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230908 | 183400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230908 | 183300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230908 | 183200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230908 | 183100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230908 | 183000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230908 | 182900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230908 | 182800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230908 | 182700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230908 | 182600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230908 | 182500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230908 | 182400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230908 | 182300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230908 | 182200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230908 | 182100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230908 | 182000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230908 | 181900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230908 | 181800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230908 | 181700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230908 | 181600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230908 | 181500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230908 | 181400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230908 | 181300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230908 | 181200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230908 | 181100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230908 | 181000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230908 | 180900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230908 | 180800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230908 | 180700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 63 | 20230908 | 180600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230908 | 180500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230908 | 180400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230908 | 180300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230908 | 180200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230908 | 180100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230908 | 180000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230908 | 175900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230908 | 175800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230908 | 175700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230908 | 175600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230908 | 175500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230908 | 175400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230908 | 175300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230908 | 175200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230908 | 175100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230908 | 175000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230908 | 174900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230908 | 174800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230908 | 174700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230908 | 174600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230908 | 174500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230908 | 174400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230908 | 174300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230908 | 174200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230908 | 174100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230908 | 174000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230908 | 173900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230908 | 173800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230908 | 173700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 93 | 20230908 | 173600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230908 | 173500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230908 | 173400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230908 | 173300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230908 | 173200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230908 | 173100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230908 | 173000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230908 | 172900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230908 | 172800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230908 | 172700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230908 | 172600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230908 | 172500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230908 | 172400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230908 | 172300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230908 | 172200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230908 | 172100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230908 | 172000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230908 | 171900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230908 | 171800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230908 | 171700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230908 | 171600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230908 | 171500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230908 | 171400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230908 | 171300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230908 | 171200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230908 | 171100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230908 | 171000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230908 | 170900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230908 | 170800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230908 | 170700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 123 | 20230908 | 170600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230908 | 170500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230908 | 170400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230908 | 170300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230908 | 170200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230908 | 170100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230908 | 170000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230908 | 165900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230908 | 165800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230908 | 165700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230908 | 165600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230908 | 165500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230908 | 165400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230908 | 165300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230908 | 165200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230908 | 165100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230908 | 165000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230908 | 164900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230908 | 164800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230908 | 164700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230908 | 164600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230908 | 164500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230908 | 164400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230908 | 164300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230908 | 164200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230908 | 164100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230908 | 164000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230908 | 163900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230908 | 163800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230908 | 163700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 153 | 20230908 | 163600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230908 | 163500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230908 | 163400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230908 | 163300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230908 | 163200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230908 | 163100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230908 | 163000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230908 | 162900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230908 | 162800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230908 | 162700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230908 | 162600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230908 | 162500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230908 | 162400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230908 | 162300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230908 | 162200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230908 | 162100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230908 | 162000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230908 | 161900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230908 | 161800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230908 | 161700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230908 | 161600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230908 | 161500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230908 | 161400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230908 | 161300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230908 | 161200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230908 | 161100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230908 | 161000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230908 | 160900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230908 | 160800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230908 | 160700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 183 | 20230908 | 160600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230908 | 160500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230908 | 160400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20230908 | 160300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230908 | 160200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230908 | 160100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230908 | 160000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230908 | 155900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230908 | 155800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230908 | 155700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230908 | 155600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230908 | 155500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230908 | 155400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230908 | 155300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20230908 | 155200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20230908 | 155100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20230908 | 155000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20230908 | 154900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20230908 | 154800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20230908 | 154700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20230908 | 154600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20230908 | 154500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20230908 | 154400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20230908 | 154300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20230908 | 154200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20230908 | 154100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20230908 | 154000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230908 | 153900 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20230908 | 153800 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20230908 | 153700 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 213 | 20230908 | 153600 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20230908 | 153500 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20230908 | 153400 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20230908 | 153300 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20230908 | 153200 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20230908 | 153100 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20230908 | 153000 | 5495936200 | 24550 | 24550 | 24550 | 24550 | 3983 |
| 220 | 20230908 | 152900 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20230908 | 152800 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20230908 | 152700 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20230908 | 152600 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20230908 | 152500 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20230908 | 152400 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20230908 | 152300 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20230908 | 152200 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20230908 | 152100 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20230908 | 152000 | 5398153550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20230908 | 151900 | 5398153550 | 24400 | 24400 | 24500 | 24400 | 486 |
| 231 | 20230908 | 151800 | 5386277500 | 24450 | 24450 | 24450 | 24400 | 904 |
| 232 | 20230908 | 151700 | 5364191950 | 24450 | 24550 | 24550 | 24450 | 1604 |
| 233 | 20230908 | 151600 | 5324855250 | 24600 | 24600 | 24600 | 24500 | 875 |
| 234 | 20230908 | 151500 | 5303355600 | 24550 | 24500 | 24600 | 24500 | 537 |
| 235 | 20230908 | 151400 | 5290173100 | 24550 | 24500 | 24550 | 24500 | 833 |
| 236 | 20230908 | 151300 | 5269724950 | 24500 | 24500 | 24500 | 24500 | 184 |
| 237 | 20230908 | 151200 | 5265216950 | 24500 | 24500 | 24500 | 24450 | 686 |
| 238 | 20230908 | 151100 | 5248418900 | 24500 | 24500 | 24500 | 24500 | 502 |
| 239 | 20230908 | 151000 | 5236119900 | 24450 | 24500 | 24500 | 24450 | 567 |
| 240 | 20230908 | 150900 | 5222237900 | 24450 | 24450 | 24450 | 24450 | 230 |
| 241 | 20230908 | 150800 | 5216614400 | 24450 | 24500 | 24500 | 24450 | 667 |
| 242 | 20230908 | 150700 | 5200287400 | 24500 | 24550 | 24550 | 24500 | 1603 |
| 243 | 20230908 | 150600 | 5160940750 | 24550 | 24550 | 24550 | 24500 | 907 |
| 244 | 20230908 | 150500 | 5138673950 | 24550 | 24500 | 24550 | 24450 | 757 |
| 245 | 20230908 | 150400 | 5120128200 | 24500 | 24500 | 24500 | 24500 | 698 |
| 246 | 20230908 | 150300 | 5103027200 | 24450 | 24400 | 24450 | 24400 | 192 |
| 247 | 20230908 | 150200 | 5098335450 | 24400 | 24450 | 24450 | 24400 | 1073 |
| 248 | 20230908 | 150100 | 5072112750 | 24400 | 24450 | 24450 | 24400 | 77 |
| 249 | 20230908 | 150000 | 5070233900 | 24450 | 24500 | 24500 | 24450 | 664 |
| 250 | 20230908 | 145900 | 5053998300 | 24500 | 24500 | 24500 | 24450 | 504 |
| 251 | 20230908 | 145800 | 5041650600 | 24500 | 24500 | 24500 | 24500 | 469 |
| 252 | 20230908 | 145700 | 5030160100 | 24500 | 24500 | 24500 | 24450 | 467 |
| 253 | 20230908 | 145600 | 5018718650 | 24500 | 24500 | 24500 | 24450 | 700 |
| 254 | 20230908 | 145500 | 5001568700 | 24500 | 24450 | 24500 | 24450 | 591 |
| 255 | 20230908 | 145400 | 4987089250 | 24500 | 24500 | 24500 | 24450 | 562 |
| 256 | 20230908 | 145300 | 4973328250 | 24450 | 24450 | 24550 | 24450 | 1090 |
| 257 | 20230908 | 145200 | 4946596050 | 24500 | 24450 | 24550 | 24400 | 469 |
| 258 | 20230908 | 145100 | 4935106400 | 24500 | 24450 | 24550 | 24450 | 887 |
| 259 | 20230908 | 145000 | 4913373600 | 24500 | 24500 | 24550 | 24450 | 836 |
| 260 | 20230908 | 144900 | 4892874000 | 24450 | 24450 | 24500 | 24400 | 238 |
| 261 | 20230908 | 144800 | 4887059100 | 24450 | 24500 | 24500 | 24450 | 643 |
| 262 | 20230908 | 144700 | 4871311150 | 24500 | 24500 | 24500 | 24450 | 455 |
| 263 | 20230908 | 144600 | 4860163700 | 24500 | 24500 | 24500 | 24500 | 535 |
| 264 | 20230908 | 144500 | 4847056200 | 24500 | 24500 | 24500 | 24450 | 362 |
| 265 | 20230908 | 144400 | 4838187250 | 24500 | 24500 | 24550 | 24450 | 372 |
| 266 | 20230908 | 144300 | 4829070600 | 24500 | 24500 | 24500 | 24500 | 259 |
| 267 | 20230908 | 144200 | 4822725100 | 24450 | 24500 | 24500 | 24450 | 520 |
| 268 | 20230908 | 144100 | 4809990350 | 24500 | 24500 | 24500 | 24450 | 393 |
| 269 | 20230908 | 144000 | 4800361950 | 24450 | 24450 | 24500 | 24450 | 421 |
| 270 | 20230908 | 143900 | 4790050800 | 24500 | 24500 | 24500 | 24450 | 584 |
| 271 | 20230908 | 143800 | 4775745300 | 24450 | 24500 | 24500 | 24450 | 410 |
| 272 | 20230908 | 143700 | 4765700350 | 24500 | 24500 | 24500 | 24450 | 408 |
| 273 | 20230908 | 143600 | 4755704400 | 24500 | 24500 | 24500 | 24500 | 533 |
| 274 | 20230908 | 143500 | 4742645900 | 24500 | 24500 | 24500 | 24450 | 413 |
| 275 | 20230908 | 143400 | 4732531150 | 24450 | 24500 | 24500 | 24450 | 484 |
| 276 | 20230908 | 143300 | 4720673400 | 24500 | 24500 | 24500 | 24450 | 373 |
| 277 | 20230908 | 143200 | 4711534950 | 24550 | 24450 | 24550 | 24450 | 817 |
| 278 | 20230908 | 143100 | 4691517200 | 24500 | 24500 | 24500 | 24400 | 609 |
| 279 | 20230908 | 143000 | 4676631900 | 24500 | 24500 | 24500 | 24450 | 443 |
| 280 | 20230908 | 142900 | 4665778450 | 24500 | 24500 | 24500 | 24500 | 329 |
| 281 | 20230908 | 142800 | 4657717950 | 24500 | 24500 | 24500 | 24450 | 18 |
| 282 | 20230908 | 142700 | 4657277050 | 24500 | 24500 | 24500 | 24500 | 458 |
| 283 | 20230908 | 142600 | 4646056050 | 24500 | 24450 | 24500 | 24400 | 1777 |
| 284 | 20230908 | 142500 | 4602520450 | 24500 | 24350 | 24500 | 24350 | 623 |
| 285 | 20230908 | 142400 | 4587268550 | 24450 | 24450 | 24450 | 24400 | 1038 |
| 286 | 20230908 | 142300 | 4561912300 | 24500 | 24500 | 24500 | 24450 | 453 |
| 287 | 20230908 | 142200 | 4550813950 | 24500 | 24500 | 24500 | 24500 | 384 |
| 288 | 20230908 | 142100 | 4541405950 | 24450 | 24550 | 24550 | 24450 | 687 |
| 289 | 20230908 | 142000 | 4524543050 | 24550 | 24550 | 24550 | 24500 | 392 |
| 290 | 20230908 | 141900 | 4514919500 | 24500 | 24550 | 24550 | 24500 | 31 |
| 291 | 20230908 | 141800 | 4514159250 | 24500 | 24500 | 24500 | 24450 | 243 |
| 292 | 20230908 | 141700 | 4508206300 | 24500 | 24450 | 24550 | 24450 | 708 |
| 293 | 20230908 | 141600 | 4490871350 | 24500 | 24400 | 24500 | 24400 | 374 |
| 294 | 20230908 | 141500 | 4481726350 | 24450 | 24400 | 24450 | 24300 | 250 |
| 295 | 20230908 | 141400 | 4475637350 | 24400 | 24400 | 24500 | 24350 | 580 |
| 296 | 20230908 | 141300 | 4461456850 | 24400 | 24450 | 24450 | 24350 | 1364 |
| 297 | 20230908 | 141200 | 4428196250 | 24500 | 24450 | 24500 | 24450 | 34 |
| 298 | 20230908 | 141100 | 4427363650 | 24500 | 24450 | 24550 | 24400 | 192 |
| 299 | 20230908 | 141000 | 4422666550 | 24450 | 24500 | 24500 | 24400 | 3345 |
| 300 | 20230908 | 140900 | 4340864750 | 24500 | 24550 | 24550 | 24500 | 334 |
| 301 | 20230908 | 140800 | 4332668500 | 24550 | 24600 | 24600 | 24550 | 550 |
| 302 | 20230908 | 140700 | 4319164750 | 24550 | 24550 | 24600 | 24550 | 1117 |
| 303 | 20230908 | 140600 | 4291721000 | 24550 | 24450 | 24550 | 24450 | 1382 |
| 304 | 20230908 | 140500 | 4257835050 | 24450 | 24500 | 24500 | 24450 | 651 |
| 305 | 20230908 | 140400 | 4241886000 | 24500 | 24500 | 24550 | 24400 | 1583 |
| 306 | 20230908 | 140300 | 4203156550 | 24550 | 24500 | 24550 | 24500 | 402 |
| 307 | 20230908 | 140200 | 4193289000 | 24500 | 24550 | 24550 | 24500 | 671 |
| 308 | 20230908 | 140100 | 4176825550 | 24550 | 24500 | 24550 | 24500 | 317 |
| 309 | 20230908 | 140000 | 4169043350 | 24500 | 24550 | 24600 | 24500 | 1187 |
| 310 | 20230908 | 135900 | 4139921650 | 24600 | 24500 | 24600 | 24500 | 884 |
| 311 | 20230908 | 135800 | 4118221050 | 24600 | 24500 | 24600 | 24500 | 111 |
| 312 | 20230908 | 135700 | 4115500450 | 24450 | 24550 | 24600 | 24450 | 1822 |
| 313 | 20230908 | 135600 | 4070702300 | 24500 | 24450 | 24500 | 24450 | 110 |
| 314 | 20230908 | 135500 | 4068009800 | 24500 | 24550 | 24600 | 24450 | 1400 |
| 315 | 20230908 | 135400 | 4033660350 | 24600 | 24550 | 24650 | 24550 | 452 |
| 316 | 20230908 | 135300 | 4022548600 | 24550 | 24600 | 24600 | 24550 | 566 |
| 317 | 20230908 | 135200 | 4008635000 | 24600 | 24450 | 24650 | 24450 | 4544 |
| 318 | 20230908 | 135100 | 3896844850 | 24500 | 24450 | 24500 | 24450 | 459 |
| 319 | 20230908 | 135000 | 3885600400 | 24450 | 24450 | 24500 | 24450 | 467 |
| 320 | 20230908 | 134900 | 3874179750 | 24450 | 24450 | 24500 | 24450 | 541 |
| 321 | 20230908 | 134800 | 3860949500 | 24400 | 24450 | 24450 | 24400 | 347 |
| 322 | 20230908 | 134700 | 3852465400 | 24450 | 24450 | 24450 | 24400 | 885 |
| 323 | 20230908 | 134600 | 3830842850 | 24450 | 24500 | 24500 | 24450 | 187 |
| 324 | 20230908 | 134500 | 3826266150 | 24550 | 24550 | 24600 | 24500 | 616 |
| 325 | 20230908 | 134400 | 3811141950 | 24550 | 24400 | 24550 | 24400 | 7245 |
| 326 | 20230908 | 134300 | 3633804950 | 24400 | 24350 | 24400 | 24300 | 317 |
| 327 | 20230908 | 134200 | 3626076600 | 24350 | 24350 | 24350 | 24350 | 457 |
| 328 | 20230908 | 134100 | 3614948650 | 24300 | 24350 | 24350 | 24300 | 336 |
| 329 | 20230908 | 134000 | 3606767100 | 24350 | 24400 | 24400 | 24300 | 725 |
| 330 | 20230908 | 133900 | 3589103650 | 24400 | 24400 | 24400 | 24350 | 1906 |
| 331 | 20230908 | 133800 | 3542622550 | 24350 | 24350 | 24400 | 24350 | 564 |
| 332 | 20230908 | 133700 | 3528866100 | 24350 | 24350 | 24350 | 24350 | 318 |
| 333 | 20230908 | 133600 | 3521122800 | 24350 | 24350 | 24350 | 24300 | 457 |
| 334 | 20230908 | 133500 | 3509996400 | 24350 | 24300 | 24350 | 24300 | 213 |
| 335 | 20230908 | 133400 | 3504812350 | 24250 | 24250 | 24300 | 24250 | 358 |
| 336 | 20230908 | 133300 | 3496113050 | 24250 | 24300 | 24300 | 24250 | 1070 |
| 337 | 20230908 | 133200 | 3470121100 | 24350 | 24250 | 24350 | 24250 | 882 |
| 338 | 20230908 | 133100 | 3448697100 | 24200 | 24150 | 24250 | 24150 | 316 |
| 339 | 20230908 | 133000 | 3441046950 | 24150 | 24150 | 24150 | 24150 | 46 |
| 340 | 20230908 | 132900 | 3439936050 | 24150 | 24200 | 24200 | 24050 | 429 |
| 341 | 20230908 | 132800 | 3429591900 | 24200 | 24150 | 24200 | 24150 | 626 |
| 342 | 20230908 | 132700 | 3414453750 | 24200 | 24200 | 24200 | 24200 | 545 |
| 343 | 20230908 | 132600 | 3401264750 | 24250 | 24200 | 24250 | 24200 | 485 |
| 344 | 20230908 | 132500 | 3389527200 | 24250 | 24150 | 24250 | 24150 | 666 |
| 345 | 20230908 | 132400 | 3373395100 | 24150 | 24050 | 24150 | 24050 | 2520 |
| 346 | 20230908 | 132300 | 3312753700 | 24000 | 24000 | 24000 | 24000 | 169 |
| 347 | 20230908 | 132200 | 3308697700 | 23950 | 24050 | 24050 | 23950 | 956 |
| 348 | 20230908 | 132100 | 3285737550 | 24050 | 24000 | 24050 | 24000 | 56 |
| 349 | 20230908 | 132000 | 3284390800 | 24050 | 24000 | 24050 | 24000 | 115 |
| 350 | 20230908 | 131900 | 3281630200 | 24000 | 24000 | 24000 | 23950 | 103 |
| 351 | 20230908 | 131800 | 3279158250 | 23950 | 23950 | 23950 | 23950 | 1 |
| 352 | 20230908 | 131700 | 3279134300 | 23950 | 24000 | 24000 | 23950 | 68 |
| 353 | 20230908 | 131600 | 3277502350 | 24000 | 24000 | 24000 | 23950 | 94 |
| 354 | 20230908 | 131500 | 3275247950 | 23950 | 23900 | 23950 | 23900 | 25 |
| 355 | 20230908 | 131400 | 3274650250 | 23900 | 23900 | 23950 | 23900 | 114 |
| 356 | 20230908 | 131300 | 3271925050 | 23950 | 24000 | 24000 | 23950 | 117 |
| 357 | 20230908 | 131200 | 3269121850 | 23950 | 24000 | 24000 | 23950 | 56 |
| 358 | 20230908 | 131100 | 3267777900 | 24000 | 23900 | 24000 | 23900 | 13 |
| 359 | 20230908 | 131000 | 3267466100 | 23900 | 24000 | 24000 | 23900 | 560 |
| 360 | 20230908 | 130900 | 3254068650 | 24000 | 23950 | 24000 | 23950 | 9 |
| 361 | 20230908 | 130800 | 3253852700 | 24000 | 23950 | 24000 | 23950 | 59 |
| 362 | 20230908 | 130700 | 3252436750 | 23950 | 23950 | 23950 | 23950 | 1 |
| 363 | 20230908 | 130600 | 3252412800 | 24000 | 23950 | 24000 | 23950 | 27 |
| 364 | 20230908 | 130500 | 3251765650 | 23950 | 24000 | 24000 | 23950 | 207 |
| 365 | 20230908 | 130400 | 3246805200 | 24000 | 24000 | 24000 | 24000 | 51 |
| 366 | 20230908 | 130300 | 3245581200 | 24000 | 23950 | 24000 | 23950 | 35 |
| 367 | 20230908 | 130200 | 3244742450 | 24000 | 23950 | 24000 | 23950 | 14 |
| 368 | 20230908 | 130100 | 3244406500 | 23950 | 24000 | 24000 | 23950 | 83 |
| 369 | 20230908 | 130000 | 3242415900 | 24000 | 24000 | 24050 | 24000 | 109 |
| 370 | 20230908 | 125900 | 3239799250 | 24000 | 24000 | 24000 | 24000 | 26 |
| 371 | 20230908 | 125800 | 3239175250 | 24000 | 24000 | 24000 | 23950 | 37 |
| 372 | 20230908 | 125700 | 3238287350 | 24000 | 23950 | 24000 | 23950 | 87 |
| 373 | 20230908 | 125600 | 3236203200 | 23900 | 24000 | 24000 | 23900 | 56 |
| 374 | 20230908 | 125500 | 3234859300 | 23900 | 23900 | 23900 | 23900 | 24 |
| 375 | 20230908 | 125400 | 3234285700 | 23900 | 24000 | 24000 | 23900 | 601 |
| 376 | 20230908 | 125300 | 3219905500 | 23900 | 23900 | 24000 | 23900 | 122 |
| 377 | 20230908 | 125200 | 3216988300 | 24000 | 24000 | 24000 | 24000 | 369 |
| 378 | 20230908 | 125100 | 3208132300 | 23900 | 23900 | 24000 | 23900 | 184 |
| 379 | 20230908 | 125000 | 3203725800 | 23900 | 23900 | 24000 | 23900 | 428 |
| 380 | 20230908 | 124900 | 3193495400 | 24000 | 24000 | 24000 | 24000 | 1 |
| 381 | 20230908 | 124800 | 3193471400 | 24000 | 23950 | 24000 | 23900 | 177 |
| 382 | 20230908 | 124700 | 3189230450 | 24000 | 23950 | 24000 | 23950 | 17 |
| 383 | 20230908 | 124600 | 3188822750 | 23950 | 24000 | 24000 | 23950 | 795 |
| 384 | 20230908 | 124500 | 3169782400 | 24050 | 24050 | 24050 | 24050 | 12 |
| 385 | 20230908 | 124400 | 3169493800 | 24000 | 24050 | 24050 | 23900 | 627 |
| 386 | 20230908 | 124300 | 3154499200 | 23900 | 23950 | 24050 | 23900 | 411 |
| 387 | 20230908 | 124200 | 3144644100 | 23900 | 23900 | 23950 | 23900 | 1101 |
| 388 | 20230908 | 124100 | 3118327850 | 23900 | 23950 | 23950 | 23900 | 39 |
| 389 | 20230908 | 124000 | 3117394400 | 23950 | 23950 | 23950 | 23950 | 56 |
| 390 | 20230908 | 123900 | 3116053200 | 23900 | 23900 | 23950 | 23900 | 86 |
| 391 | 20230908 | 123800 | 3113994900 | 23900 | 23950 | 23950 | 23900 | 170 |
| 392 | 20230908 | 123700 | 3109930350 | 23900 | 23900 | 23950 | 23900 | 254 |
| 393 | 20230908 | 123600 | 3103853450 | 23950 | 23900 | 23950 | 23900 | 12 |
| 394 | 20230908 | 123500 | 3103566100 | 23900 | 23950 | 23950 | 23900 | 462 |
| 395 | 20230908 | 123400 | 3092519950 | 23950 | 23900 | 23950 | 23900 | 78 |
| 396 | 20230908 | 123300 | 3090655150 | 23950 | 23950 | 23950 | 23900 | 115 |
| 397 | 20230908 | 123200 | 3087901600 | 23950 | 23950 | 23950 | 23900 | 147 |
| 398 | 20230908 | 123100 | 3084381500 | 23950 | 23900 | 23950 | 23900 | 154 |
| 399 | 20230908 | 123000 | 3080693300 | 23900 | 23950 | 23950 | 23900 | 91 |
| 400 | 20230908 | 122900 | 3078514550 | 23950 | 23900 | 23950 | 23900 | 345 |
| 401 | 20230908 | 122800 | 3070251900 | 23950 | 23950 | 23950 | 23900 | 41 |
| 402 | 20230908 | 122700 | 3069270650 | 23950 | 23950 | 23950 | 23900 | 494 |
| 403 | 20230908 | 122600 | 3057439900 | 23900 | 23900 | 23900 | 23900 | 15 |
| 404 | 20230908 | 122500 | 3057081400 | 23900 | 23950 | 23950 | 23900 | 152 |
| 405 | 20230908 | 122400 | 3053441550 | 23950 | 23900 | 23950 | 23900 | 35 |
| 406 | 20230908 | 122300 | 3052604050 | 23900 | 23900 | 23900 | 23900 | 15 |
| 407 | 20230908 | 122200 | 3052245550 | 23950 | 23950 | 23950 | 23900 | 459 |
| 408 | 20230908 | 122100 | 3041252550 | 23950 | 24050 | 24050 | 23950 | 354 |
| 409 | 20230908 | 122000 | 3032756250 | 24000 | 24050 | 24050 | 24000 | 59 |
| 410 | 20230908 | 121900 | 3031337850 | 24000 | 24000 | 24050 | 24000 | 26 |
| 411 | 20230908 | 121800 | 3030713300 | 24000 | 24050 | 24050 | 24000 | 21 |
| 412 | 20230908 | 121700 | 3030208700 | 24000 | 24000 | 24050 | 24000 | 215 |
| 413 | 20230908 | 121600 | 3025038700 | 24050 | 24050 | 24050 | 23950 | 544 |
| 414 | 20230908 | 121500 | 3011966950 | 24050 | 24150 | 24150 | 24050 | 26 |
| 415 | 20230908 | 121400 | 3011340550 | 24050 | 24050 | 24050 | 24050 | 14 |
| 416 | 20230908 | 121300 | 3011003850 | 24050 | 24100 | 24100 | 24050 | 197 |
| 417 | 20230908 | 121200 | 3006263200 | 24050 | 24100 | 24100 | 24050 | 169 |
| 418 | 20230908 | 121100 | 3002191000 | 24050 | 24100 | 24100 | 24050 | 19 |
| 419 | 20230908 | 121000 | 3001733550 | 24100 | 24050 | 24100 | 24050 | 40 |
| 420 | 20230908 | 120900 | 3000770300 | 24100 | 24100 | 24100 | 24050 | 309 |
| 421 | 20230908 | 120800 | 2993323800 | 24000 | 24100 | 24100 | 24000 | 216 |
| 422 | 20230908 | 120700 | 2988119700 | 24100 | 23950 | 24100 | 23950 | 50 |
| 423 | 20230908 | 120600 | 2986919050 | 23950 | 23950 | 23950 | 23950 | 56 |
| 424 | 20230908 | 120500 | 2985577850 | 24050 | 23950 | 24050 | 23950 | 102 |
| 425 | 20230908 | 120400 | 2983127950 | 23950 | 23950 | 24050 | 23950 | 34 |
| 426 | 20230908 | 120300 | 2982312450 | 24100 | 24000 | 24100 | 23950 | 233 |
| 427 | 20230908 | 120200 | 2976720250 | 24000 | 23950 | 24000 | 23950 | 22 |
| 428 | 20230908 | 120100 | 2976192800 | 23950 | 23950 | 24000 | 23950 | 250 |
| 429 | 20230908 | 120000 | 2970203700 | 23950 | 23950 | 23950 | 23950 | 9 |
| 430 | 20230908 | 115900 | 2969988150 | 23950 | 24050 | 24100 | 23950 | 846 |
| 431 | 20230908 | 115800 | 2949642900 | 24050 | 23950 | 24050 | 23950 | 22 |
| 432 | 20230908 | 115700 | 2949114900 | 24000 | 23950 | 24000 | 23950 | 17 |
| 433 | 20230908 | 115600 | 2948707600 | 24000 | 23950 | 24000 | 23950 | 65 |
| 434 | 20230908 | 115500 | 2947147850 | 23950 | 24000 | 24000 | 23950 | 1135 |
| 435 | 20230908 | 115400 | 2919913400 | 24000 | 24050 | 24100 | 24000 | 90 |
| 436 | 20230908 | 115300 | 2917746750 | 24100 | 24000 | 24100 | 24000 | 18 |
| 437 | 20230908 | 115200 | 2917313750 | 24000 | 24050 | 24100 | 24000 | 51 |
| 438 | 20230908 | 115100 | 2916086200 | 24000 | 24000 | 24050 | 24000 | 99 |
| 439 | 20230908 | 115000 | 2913705800 | 24100 | 24000 | 24100 | 24000 | 26 |
| 440 | 20230908 | 114900 | 2913080600 | 24000 | 24100 | 24100 | 24000 | 23 |
| 441 | 20230908 | 114800 | 2912526400 | 24000 | 24000 | 24050 | 24000 | 281 |
| 442 | 20230908 | 114700 | 2905774700 | 24000 | 24100 | 24100 | 24000 | 27 |
| 443 | 20230908 | 114600 | 2905125600 | 24000 | 23950 | 24050 | 23950 | 410 |
| 444 | 20230908 | 114500 | 2895281850 | 23950 | 24000 | 24000 | 23950 | 18 |
| 445 | 20230908 | 114400 | 2894850250 | 24100 | 23950 | 24100 | 23950 | 24 |
| 446 | 20230908 | 114300 | 2894273800 | 23950 | 24050 | 24100 | 23950 | 175 |
| 447 | 20230908 | 114200 | 2890069850 | 24000 | 24050 | 24050 | 24000 | 158 |
| 448 | 20230908 | 114100 | 2886272400 | 24000 | 24000 | 24050 | 24000 | 71 |
| 449 | 20230908 | 114000 | 2884567900 | 24000 | 24000 | 24000 | 24000 | 40 |
| 450 | 20230908 | 113900 | 2883607900 | 23900 | 24000 | 24000 | 23900 | 26 |
| 451 | 20230908 | 113800 | 2882986400 | 24000 | 23900 | 24000 | 23900 | 27 |
| 452 | 20230908 | 113700 | 2882340100 | 23900 | 23900 | 23900 | 23900 | 35 |
| 453 | 20230908 | 113600 | 2881503600 | 24000 | 23900 | 24000 | 23900 | 132 |
| 454 | 20230908 | 113500 | 2878347600 | 23850 | 24000 | 24000 | 23850 | 620 |
| 455 | 20230908 | 113400 | 2863519500 | 24000 | 24000 | 24000 | 24000 | 14 |
| 456 | 20230908 | 113300 | 2863183500 | 24050 | 23950 | 24050 | 23950 | 125 |
| 457 | 20230908 | 113200 | 2860178400 | 23950 | 23950 | 24050 | 23950 | 55 |
| 458 | 20230908 | 113100 | 2858859950 | 24050 | 24050 | 24050 | 24050 | 12 |
| 459 | 20230908 | 113000 | 2858571350 | 24050 | 24000 | 24050 | 23900 | 84 |
| 460 | 20230908 | 112900 | 2856557000 | 24000 | 24000 | 24000 | 24000 | 549 |
| 461 | 20230908 | 112800 | 2843381000 | 23900 | 23900 | 23950 | 23900 | 36 |
| 462 | 20230908 | 112700 | 2842520100 | 24050 | 23900 | 24050 | 23900 | 19 |
| 463 | 20230908 | 112600 | 2842064050 | 23900 | 24050 | 24050 | 23900 | 255 |
| 464 | 20230908 | 112500 | 2835943050 | 24000 | 24000 | 24050 | 24000 | 70 |
| 465 | 20230908 | 112400 | 2834260700 | 24050 | 24000 | 24050 | 24000 | 14 |
| 466 | 20230908 | 112300 | 2833924100 | 24000 | 24050 | 24050 | 24000 | 151 |
| 467 | 20230908 | 112200 | 2830293850 | 24050 | 23950 | 24050 | 23950 | 13 |
| 468 | 20230908 | 112100 | 2829982100 | 23900 | 24050 | 24050 | 23900 | 1037 |
| 469 | 20230908 | 112000 | 2805122600 | 24050 | 24000 | 24050 | 24000 | 34 |
| 470 | 20230908 | 111900 | 2804305000 | 24000 | 24050 | 24050 | 24000 | 154 |
| 471 | 20230908 | 111800 | 2800606450 | 24100 | 24100 | 24100 | 24050 | 803 |
| 472 | 20230908 | 111700 | 2781288550 | 24050 | 24050 | 24200 | 24050 | 212 |
| 473 | 20230908 | 111600 | 2776188300 | 24050 | 24200 | 24200 | 24050 | 235 |
| 474 | 20230908 | 111500 | 2770522500 | 24200 | 24200 | 24200 | 24200 | 11 |
| 475 | 20230908 | 111400 | 2770256300 | 24100 | 24150 | 24200 | 24100 | 341 |
| 476 | 20230908 | 111300 | 2762030850 | 24150 | 24100 | 24150 | 24100 | 63 |
| 477 | 20230908 | 111200 | 2760509550 | 24100 | 24150 | 24200 | 24100 | 697 |
| 478 | 20230908 | 111100 | 2743700050 | 24200 | 24300 | 24300 | 24200 | 1888 |
| 479 | 20230908 | 111000 | 2698009450 | 24350 | 24350 | 24350 | 24200 | 168 |
| 480 | 20230908 | 110900 | 2693934950 | 24350 | 24300 | 24400 | 24200 | 730 |
| 481 | 20230908 | 110800 | 2676220800 | 24300 | 24300 | 24300 | 24250 | 574 |
| 482 | 20230908 | 110700 | 2662292650 | 24250 | 24400 | 24400 | 24250 | 945 |
| 483 | 20230908 | 110600 | 2639312300 | 24400 | 24400 | 24400 | 24300 | 845 |
| 484 | 20230908 | 110500 | 2618718500 | 24350 | 24250 | 24350 | 24250 | 259 |
| 485 | 20230908 | 110400 | 2612420700 | 24250 | 24150 | 24250 | 24150 | 831 |
| 486 | 20230908 | 110300 | 2592315750 | 24150 | 24150 | 24200 | 24150 | 29 |
| 487 | 20230908 | 110200 | 2591614850 | 24150 | 24150 | 24150 | 24150 | 382 |
| 488 | 20230908 | 110100 | 2582389550 | 24200 | 24200 | 24200 | 24100 | 2153 |
| 489 | 20230908 | 110000 | 2530393350 | 24200 | 24150 | 24200 | 24100 | 580 |
| 490 | 20230908 | 105900 | 2516374900 | 24100 | 24150 | 24200 | 24100 | 619 |
| 491 | 20230908 | 105800 | 2501429100 | 24200 | 24150 | 24200 | 24050 | 594 |
| 492 | 20230908 | 105700 | 2487096200 | 24150 | 24100 | 24200 | 24100 | 753 |
| 493 | 20230908 | 105600 | 2468940650 | 24100 | 24200 | 24300 | 24100 | 2670 |
| 494 | 20230908 | 105500 | 2404412000 | 24200 | 24150 | 24300 | 24150 | 81 |
| 495 | 20230908 | 105400 | 2402450650 | 24150 | 24150 | 24150 | 24100 | 92 |
| 496 | 20230908 | 105300 | 2400229100 | 24150 | 24300 | 24300 | 24100 | 1234 |
| 497 | 20230908 | 105200 | 2370433400 | 24300 | 24250 | 24400 | 24150 | 1940 |
| 498 | 20230908 | 105100 | 2323464350 | 24400 | 24300 | 24400 | 24250 | 713 |
| 499 | 20230908 | 105000 | 2306151650 | 24400 | 24200 | 24400 | 24200 | 410 |
| 500 | 20230908 | 104900 | 2296184200 | 24300 | 24250 | 24350 | 24200 | 364 |
| 501 | 20230908 | 104800 | 2287357650 | 24350 | 24450 | 24450 | 24250 | 1308 |
| 502 | 20230908 | 104700 | 2255531850 | 24450 | 24300 | 24450 | 24250 | 1158 |
| 503 | 20230908 | 104600 | 2227338200 | 24300 | 24250 | 24300 | 24250 | 1161 |
| 504 | 20230908 | 104500 | 2199152650 | 24250 | 24150 | 24250 | 24150 | 1575 |
| 505 | 20230908 | 104400 | 2161014500 | 24200 | 24150 | 24200 | 24100 | 687 |
| 506 | 20230908 | 104300 | 2144419900 | 24150 | 24150 | 24150 | 24100 | 443 |
| 507 | 20230908 | 104200 | 2133722250 | 24150 | 24100 | 24150 | 24100 | 625 |
| 508 | 20230908 | 104100 | 2118640050 | 24100 | 24100 | 24150 | 24050 | 454 |
| 509 | 20230908 | 104000 | 2107699200 | 24100 | 24050 | 24100 | 24050 | 350 |
| 510 | 20230908 | 103900 | 2099264700 | 24100 | 24100 | 24100 | 24050 | 254 |
| 511 | 20230908 | 103800 | 2093151900 | 24100 | 24100 | 24100 | 24050 | 727 |
| 512 | 20230908 | 103700 | 2075632050 | 24100 | 24050 | 24100 | 24050 | 763 |
| 513 | 20230908 | 103600 | 2057268400 | 24050 | 23950 | 24050 | 23950 | 4418 |
| 514 | 20230908 | 103500 | 1951368600 | 23950 | 23900 | 23950 | 23900 | 1785 |
| 515 | 20230908 | 103400 | 1908687250 | 23900 | 23900 | 23900 | 23850 | 114 |
| 516 | 20230908 | 103300 | 1905963350 | 23900 | 23850 | 23900 | 23850 | 33 |
| 517 | 20230908 | 103200 | 1905175650 | 23900 | 23850 | 23900 | 23850 | 401 |
| 518 | 20230908 | 103100 | 1895610800 | 23850 | 23850 | 23900 | 23800 | 295 |
| 519 | 20230908 | 103000 | 1888580600 | 23800 | 23800 | 23850 | 23800 | 60 |
| 520 | 20230908 | 102900 | 1887150200 | 23800 | 23800 | 23850 | 23800 | 84 |
| 521 | 20230908 | 102800 | 1885150050 | 23800 | 23850 | 23850 | 23800 | 328 |
| 522 | 20230908 | 102700 | 1877328750 | 23900 | 23850 | 23950 | 23850 | 301 |
| 523 | 20230908 | 102600 | 1870140900 | 23900 | 23900 | 23900 | 23850 | 133 |
| 524 | 20230908 | 102500 | 1866963100 | 23900 | 23900 | 23900 | 23850 | 34 |
| 525 | 20230908 | 102400 | 1866151200 | 23900 | 23900 | 23900 | 23850 | 316 |
| 526 | 20230908 | 102300 | 1858604750 | 23900 | 23850 | 23900 | 23850 | 43 |
| 527 | 20230908 | 102200 | 1857578400 | 23900 | 23900 | 23900 | 23850 | 60 |
| 528 | 20230908 | 102100 | 1856146700 | 23900 | 23900 | 23900 | 23850 | 289 |
| 529 | 20230908 | 102000 | 1849243950 | 23850 | 23800 | 23900 | 23800 | 3434 |
| 530 | 20230908 | 101900 | 1767511850 | 23900 | 23850 | 23900 | 23750 | 1195 |
| 531 | 20230908 | 101800 | 1739092500 | 23850 | 23850 | 23850 | 23800 | 370 |
| 532 | 20230908 | 101700 | 1730268700 | 23900 | 23800 | 23900 | 23800 | 172 |
| 533 | 20230908 | 101600 | 1726163250 | 23850 | 23900 | 23900 | 23800 | 123 |
| 534 | 20230908 | 101500 | 1723229450 | 23900 | 23800 | 23900 | 23800 | 211 |
| 535 | 20230908 | 101400 | 1718196950 | 23800 | 23850 | 23950 | 23750 | 233 |
| 536 | 20230908 | 101300 | 1712646800 | 23850 | 23950 | 23950 | 23800 | 108 |
| 537 | 20230908 | 101200 | 1710071450 | 23950 | 23900 | 23950 | 23850 | 139 |
| 538 | 20230908 | 101100 | 1706749700 | 23800 | 23850 | 23900 | 23800 | 1722 |
| 539 | 20230908 | 101000 | 1665756300 | 23850 | 23900 | 23950 | 23850 | 226 |
| 540 | 20230908 | 100900 | 1660350550 | 23850 | 23850 | 23950 | 23800 | 677 |
| 541 | 20230908 | 100800 | 1644195750 | 23900 | 23800 | 23900 | 23800 | 13 |
| 542 | 20230908 | 100700 | 1643885150 | 23800 | 23900 | 23900 | 23800 | 197 |
| 543 | 20230908 | 100600 | 1639186150 | 23900 | 23900 | 24000 | 23900 | 153 |
| 544 | 20230908 | 100500 | 1635528050 | 24000 | 23950 | 24000 | 23900 | 132 |
| 545 | 20230908 | 100400 | 1632368750 | 23950 | 23800 | 23950 | 23800 | 1337 |
| 546 | 20230908 | 100300 | 1600471100 | 23850 | 23850 | 23900 | 23800 | 554 |
| 547 | 20230908 | 100200 | 1587275650 | 23900 | 23850 | 23900 | 23850 | 82 |
| 548 | 20230908 | 100100 | 1585318450 | 23850 | 23850 | 23900 | 23800 | 50 |
| 549 | 20230908 | 100000 | 1584125650 | 23800 | 23900 | 23900 | 23800 | 223 |
| 550 | 20230908 | 095900 | 1578807250 | 23900 | 24000 | 24000 | 23900 | 194 |
| 551 | 20230908 | 095800 | 1574168750 | 24000 | 23900 | 24000 | 23900 | 27 |
| 552 | 20230908 | 095700 | 1573522950 | 24000 | 23850 | 24000 | 23850 | 313 |
| 553 | 20230908 | 095600 | 1566042300 | 23850 | 23900 | 24000 | 23850 | 127 |
| 554 | 20230908 | 095500 | 1563005250 | 24000 | 23900 | 24000 | 23900 | 189 |
| 555 | 20230908 | 095400 | 1558478650 | 24000 | 23850 | 24000 | 23850 | 202 |
| 556 | 20230908 | 095300 | 1553648750 | 24000 | 24000 | 24000 | 23850 | 1006 |
| 557 | 20230908 | 095200 | 1529642350 | 24000 | 23950 | 24000 | 23950 | 160 |
| 558 | 20230908 | 095100 | 1525810300 | 24000 | 23950 | 24000 | 23900 | 125 |
| 559 | 20230908 | 095000 | 1522817450 | 24000 | 24050 | 24100 | 23950 | 559 |
| 560 | 20230908 | 094900 | 1509394400 | 24100 | 24100 | 24100 | 24000 | 198 |
| 561 | 20230908 | 094800 | 1504630650 | 24100 | 24050 | 24100 | 24000 | 51 |
| 562 | 20230908 | 094700 | 1503401700 | 24050 | 24100 | 24100 | 24050 | 537 |
| 563 | 20230908 | 094600 | 1490486100 | 24100 | 24100 | 24100 | 24050 | 60 |
| 564 | 20230908 | 094500 | 1489042450 | 24100 | 24000 | 24100 | 24000 | 418 |
| 565 | 20230908 | 094400 | 1478983950 | 24050 | 24050 | 24050 | 24000 | 117 |
| 566 | 20230908 | 094300 | 1476170550 | 24050 | 24000 | 24050 | 23950 | 318 |
| 567 | 20230908 | 094200 | 1468539800 | 24050 | 24000 | 24050 | 24000 | 559 |
| 568 | 20230908 | 094100 | 1455107500 | 24000 | 24050 | 24050 | 23950 | 235 |
| 569 | 20230908 | 094000 | 1449464650 | 24050 | 24050 | 24050 | 23950 | 126 |
| 570 | 20230908 | 093900 | 1446436750 | 24050 | 23900 | 24050 | 23900 | 1687 |
| 571 | 20230908 | 093800 | 1405990950 | 23900 | 23800 | 23900 | 23800 | 2242 |
| 572 | 20230908 | 093700 | 1352615900 | 23850 | 23850 | 23900 | 23850 | 306 |
| 573 | 20230908 | 093600 | 1345307750 | 23900 | 23800 | 23900 | 23800 | 355 |
| 574 | 20230908 | 093500 | 1336841350 | 23800 | 23950 | 23950 | 23800 | 2433 |
| 575 | 20230908 | 093400 | 1278695400 | 23950 | 24050 | 24050 | 23900 | 1387 |
| 576 | 20230908 | 093300 | 1245523550 | 24050 | 23950 | 24050 | 23900 | 459 |
| 577 | 20230908 | 093200 | 1234514800 | 23950 | 23950 | 23950 | 23850 | 47 |
| 578 | 20230908 | 093100 | 1233389250 | 23950 | 23950 | 24000 | 23750 | 336 |
| 579 | 20230908 | 093000 | 1225375650 | 23950 | 23850 | 24050 | 23750 | 313 |
| 580 | 20230908 | 092900 | 1217921300 | 24100 | 23700 | 24100 | 23700 | 388 |
| 581 | 20230908 | 092800 | 1208676350 | 23650 | 23700 | 23800 | 23650 | 940 |
| 582 | 20230908 | 092700 | 1186395500 | 23650 | 23750 | 23750 | 23650 | 532 |
| 583 | 20230908 | 092600 | 1173773000 | 23750 | 23850 | 23950 | 23750 | 725 |
| 584 | 20230908 | 092500 | 1156506400 | 23950 | 23900 | 24000 | 23900 | 544 |
| 585 | 20230908 | 092400 | 1143504500 | 23900 | 23950 | 24000 | 23900 | 673 |
| 586 | 20230908 | 092300 | 1127374500 | 24000 | 24100 | 24100 | 23950 | 693 |
| 587 | 20230908 | 092200 | 1110755050 | 24100 | 24000 | 24150 | 23950 | 226 |
| 588 | 20230908 | 092100 | 1105328450 | 24150 | 24050 | 24250 | 24000 | 966 |
| 589 | 20230908 | 092000 | 1082029600 | 24050 | 23950 | 24050 | 23900 | 2630 |
| 590 | 20230908 | 091900 | 1018833900 | 23900 | 23900 | 23900 | 23850 | 175 |
| 591 | 20230908 | 091800 | 1014651450 | 23900 | 23900 | 23950 | 23900 | 570 |
| 592 | 20230908 | 091700 | 1001025100 | 23850 | 23850 | 23900 | 23800 | 1918 |
| 593 | 20230908 | 091600 | 955273750 | 23850 | 23750 | 23850 | 23500 | 4902 |
| 594 | 20230908 | 091500 | 839650150 | 23750 | 23800 | 23800 | 23700 | 3305 |
| 595 | 20230908 | 091400 | 761221750 | 23800 | 23700 | 23800 | 23700 | 300 |
| 596 | 20230908 | 091300 | 754095550 | 23700 | 23850 | 23850 | 23700 | 246 |
| 597 | 20230908 | 091200 | 748260050 | 23850 | 23700 | 23850 | 23700 | 1638 |
| 598 | 20230908 | 091100 | 709317550 | 23700 | 23800 | 23800 | 23700 | 986 |
| 599 | 20230908 | 091000 | 685870350 | 23750 | 23600 | 23750 | 23550 | 854 |
| 600 | 20230908 | 090900 | 665649150 | 23700 | 23700 | 23700 | 23550 | 365 |
| 601 | 20230908 | 090800 | 657035900 | 23600 | 23550 | 23750 | 23550 | 238 |
| 602 | 20230908 | 090700 | 651419850 | 23550 | 23650 | 23700 | 23450 | 1842 |
| 603 | 20230908 | 090600 | 607907950 | 23650 | 23550 | 23650 | 23400 | 4932 |
| 604 | 20230908 | 090500 | 492048100 | 23550 | 23550 | 23700 | 23450 | 3706 |
| 605 | 20230908 | 090400 | 404908600 | 23550 | 23400 | 23700 | 23400 | 1402 |
| 606 | 20230908 | 090300 | 371904050 | 23450 | 23650 | 23700 | 23200 | 4794 |
| 607 | 20230908 | 090200 | 259645250 | 23650 | 23550 | 23650 | 23350 | 2196 |
| 608 | 20230908 | 090100 | 207850100 | 23550 | 23950 | 23950 | 23150 | 7838 |
| 609 | 20230908 | 090000 | 23399200 | 23950 | 24050 | 24050 | 23950 | 898 |