33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 3 | 20230912 | 190400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230912 | 190300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230912 | 190200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230912 | 190100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230912 | 190000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230912 | 185900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230912 | 185800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230912 | 185700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230912 | 185600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230912 | 185500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230912 | 185400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230912 | 185300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230912 | 185200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230912 | 185100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230912 | 185000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230912 | 184900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230912 | 184800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230912 | 184700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230912 | 184600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230912 | 184500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230912 | 184400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230912 | 184300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230912 | 184200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230912 | 184100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230912 | 184000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230912 | 183900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230912 | 183800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230912 | 183700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230912 | 183600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230912 | 183500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 33 | 20230912 | 183400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230912 | 183300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230912 | 183200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230912 | 183100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230912 | 183000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230912 | 182900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230912 | 182800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230912 | 182700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230912 | 182600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230912 | 182500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230912 | 182400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230912 | 182300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230912 | 182200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230912 | 182100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230912 | 182000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230912 | 181900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230912 | 181800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230912 | 181700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230912 | 181600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230912 | 181500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230912 | 181400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230912 | 181300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230912 | 181200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230912 | 181100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230912 | 181000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230912 | 180900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230912 | 180800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230912 | 180700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230912 | 180600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230912 | 180500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 63 | 20230912 | 180400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230912 | 180300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230912 | 180200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230912 | 180100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230912 | 180000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230912 | 175900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230912 | 175800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230912 | 175700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230912 | 175600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230912 | 175500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230912 | 175400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230912 | 175300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230912 | 175200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230912 | 175100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230912 | 175000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230912 | 174900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230912 | 174800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230912 | 174700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230912 | 174600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230912 | 174500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230912 | 174400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230912 | 174300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230912 | 174200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230912 | 174100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230912 | 174000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230912 | 173900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230912 | 173800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230912 | 173700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230912 | 173600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230912 | 173500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 93 | 20230912 | 173400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230912 | 173300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230912 | 173200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230912 | 173100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230912 | 173000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230912 | 172900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230912 | 172800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230912 | 172700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230912 | 172600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230912 | 172500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230912 | 172400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230912 | 172300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230912 | 172200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230912 | 172100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230912 | 172000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230912 | 171900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230912 | 171800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230912 | 171700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230912 | 171600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230912 | 171500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230912 | 171400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230912 | 171300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230912 | 171200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230912 | 171100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230912 | 171000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230912 | 170900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230912 | 170800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230912 | 170700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230912 | 170600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230912 | 170500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 123 | 20230912 | 170400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230912 | 170300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230912 | 170200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230912 | 170100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230912 | 170000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230912 | 165900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230912 | 165800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230912 | 165700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230912 | 165600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230912 | 165500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230912 | 165400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230912 | 165300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230912 | 165200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230912 | 165100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230912 | 165000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230912 | 164900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230912 | 164800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230912 | 164700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230912 | 164600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230912 | 164500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230912 | 164400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230912 | 164300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230912 | 164200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230912 | 164100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230912 | 164000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230912 | 163900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230912 | 163800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230912 | 163700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230912 | 163600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230912 | 163500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 153 | 20230912 | 163400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230912 | 163300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230912 | 163200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230912 | 163100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230912 | 163000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230912 | 162900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230912 | 162800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230912 | 162700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230912 | 162600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230912 | 162500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230912 | 162400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230912 | 162300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230912 | 162200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230912 | 162100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230912 | 162000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230912 | 161900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230912 | 161800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230912 | 161700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230912 | 161600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230912 | 161500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230912 | 161400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230912 | 161300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230912 | 161200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230912 | 161100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230912 | 161000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230912 | 160900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230912 | 160800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230912 | 160700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230912 | 160600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230912 | 160500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 183 | 20230912 | 160400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230912 | 160300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230912 | 160200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230912 | 160100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230912 | 160000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230912 | 155900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230912 | 155800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230912 | 155700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230912 | 155600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230912 | 155500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230912 | 155400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230912 | 155300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230912 | 155200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230912 | 155100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230912 | 155000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230912 | 154900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230912 | 154800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230912 | 154700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230912 | 154600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230912 | 154500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230912 | 154400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230912 | 154300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230912 | 154200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230912 | 154100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230912 | 154000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230912 | 153900 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230912 | 153800 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230912 | 153700 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230912 | 153600 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230912 | 153500 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 213 | 20230912 | 153400 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230912 | 153300 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230912 | 153200 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230912 | 153100 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230912 | 153000 | 12309597750 | 23800 | 23800 | 23800 | 23800 | 11718 |
| 218 | 20230912 | 152900 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20230912 | 152800 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20230912 | 152700 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20230912 | 152600 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20230912 | 152500 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20230912 | 152400 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20230912 | 152300 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20230912 | 152200 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20230912 | 152100 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20230912 | 152000 | 12030709350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20230912 | 151900 | 12030709350 | 24050 | 23550 | 24050 | 23550 | 6973 |
| 229 | 20230912 | 151800 | 11865082750 | 23500 | 23500 | 23650 | 23500 | 566 |
| 230 | 20230912 | 151700 | 11851739900 | 23600 | 23600 | 23650 | 23450 | 3139 |
| 231 | 20230912 | 151600 | 11777939700 | 23600 | 23550 | 23600 | 23500 | 355 |
| 232 | 20230912 | 151500 | 11769565500 | 23500 | 23450 | 23550 | 23450 | 1309 |
| 233 | 20230912 | 151400 | 11738792450 | 23500 | 23500 | 23650 | 23500 | 4701 |
| 234 | 20230912 | 151300 | 11628234200 | 23500 | 23350 | 23500 | 23300 | 3992 |
| 235 | 20230912 | 151200 | 11534847700 | 23250 | 23300 | 23300 | 23200 | 7735 |
| 236 | 20230912 | 151100 | 11354850050 | 23300 | 23450 | 23450 | 23300 | 6494 |
| 237 | 20230912 | 151000 | 11203020450 | 23450 | 23450 | 23550 | 23400 | 6439 |
| 238 | 20230912 | 150900 | 11052037350 | 23450 | 23550 | 23600 | 23450 | 3549 |
| 239 | 20230912 | 150800 | 10968607050 | 23500 | 23550 | 23600 | 23500 | 1281 |
| 240 | 20230912 | 150700 | 10938427550 | 23600 | 23600 | 23600 | 23500 | 2345 |
| 241 | 20230912 | 150600 | 10883231850 | 23550 | 23550 | 23650 | 23550 | 2320 |
| 242 | 20230912 | 150500 | 10828536700 | 23550 | 23550 | 23600 | 23550 | 453 |
| 243 | 20230912 | 150400 | 10817863200 | 23550 | 23550 | 23600 | 23550 | 338 |
| 244 | 20230912 | 150300 | 10809903150 | 23600 | 23550 | 23650 | 23550 | 695 |
| 245 | 20230912 | 150200 | 10793510750 | 23600 | 23600 | 23650 | 23550 | 1975 |
| 246 | 20230912 | 150100 | 10746901550 | 23600 | 23650 | 23650 | 23600 | 1279 |
| 247 | 20230912 | 150000 | 10716665950 | 23700 | 23700 | 23700 | 23650 | 224 |
| 248 | 20230912 | 145900 | 10711366450 | 23650 | 23600 | 23700 | 23600 | 369 |
| 249 | 20230912 | 145800 | 10702639850 | 23600 | 23600 | 23650 | 23550 | 1510 |
| 250 | 20230912 | 145700 | 10667009800 | 23550 | 23650 | 23750 | 23550 | 3015 |
| 251 | 20230912 | 145600 | 10595875650 | 23650 | 23600 | 23650 | 23600 | 132 |
| 252 | 20230912 | 145500 | 10592754600 | 23600 | 23550 | 23750 | 23500 | 698 |
| 253 | 20230912 | 145400 | 10576262350 | 23650 | 23700 | 23700 | 23500 | 3893 |
| 254 | 20230912 | 145300 | 10484420150 | 23650 | 23700 | 23700 | 23650 | 165 |
| 255 | 20230912 | 145200 | 10480512250 | 23750 | 23700 | 23750 | 23700 | 58 |
| 256 | 20230912 | 145100 | 10479137550 | 23700 | 23750 | 23750 | 23650 | 453 |
| 257 | 20230912 | 145000 | 10468414550 | 23800 | 23650 | 23800 | 23650 | 789 |
| 258 | 20230912 | 144900 | 10449711900 | 23650 | 23750 | 23750 | 23650 | 194 |
| 259 | 20230912 | 144800 | 10445122700 | 23750 | 23600 | 23750 | 23600 | 371 |
| 260 | 20230912 | 144700 | 10436347700 | 23600 | 23650 | 23650 | 23600 | 314 |
| 261 | 20230912 | 144600 | 10428925850 | 23700 | 23650 | 23750 | 23650 | 107 |
| 262 | 20230912 | 144500 | 10426391200 | 23600 | 23600 | 23750 | 23550 | 314 |
| 263 | 20230912 | 144400 | 10418968200 | 23600 | 23750 | 23800 | 23600 | 3729 |
| 264 | 20230912 | 144300 | 10330809600 | 23750 | 23700 | 23800 | 23650 | 179 |
| 265 | 20230912 | 144200 | 10326567550 | 23750 | 23650 | 23750 | 23650 | 311 |
| 266 | 20230912 | 144100 | 10319208300 | 23650 | 23700 | 23700 | 23650 | 178 |
| 267 | 20230912 | 144000 | 10314994850 | 23650 | 23650 | 23700 | 23650 | 315 |
| 268 | 20230912 | 143900 | 10307540450 | 23650 | 23700 | 23800 | 23650 | 189 |
| 269 | 20230912 | 143800 | 10303056850 | 23700 | 23600 | 23750 | 23600 | 686 |
| 270 | 20230912 | 143700 | 10286822050 | 23600 | 23600 | 23600 | 23550 | 65 |
| 271 | 20230912 | 143600 | 10285288600 | 23550 | 23600 | 23650 | 23550 | 915 |
| 272 | 20230912 | 143500 | 10263710900 | 23600 | 23600 | 23600 | 23500 | 403 |
| 273 | 20230912 | 143400 | 10254215450 | 23500 | 23550 | 23550 | 23500 | 4032 |
| 274 | 20230912 | 143300 | 10159357900 | 23550 | 23600 | 23600 | 23550 | 1995 |
| 275 | 20230912 | 143200 | 10112370700 | 23600 | 23650 | 23650 | 23600 | 513 |
| 276 | 20230912 | 143100 | 10100263650 | 23600 | 23700 | 23700 | 23600 | 93 |
| 277 | 20230912 | 143000 | 10098068550 | 23650 | 23650 | 23650 | 23550 | 530 |
| 278 | 20230912 | 142900 | 10085562400 | 23650 | 23600 | 23700 | 23600 | 383 |
| 279 | 20230912 | 142800 | 10076507000 | 23600 | 23500 | 23600 | 23500 | 568 |
| 280 | 20230912 | 142700 | 10063110950 | 23600 | 23650 | 23650 | 23550 | 2341 |
| 281 | 20230912 | 142600 | 10007938150 | 23650 | 23650 | 23650 | 23600 | 221 |
| 282 | 20230912 | 142500 | 10002712450 | 23650 | 23650 | 23650 | 23600 | 45 |
| 283 | 20230912 | 142400 | 10001648250 | 23700 | 23800 | 23800 | 23550 | 3623 |
| 284 | 20230912 | 142300 | 9916074900 | 23800 | 23750 | 23800 | 23700 | 649 |
| 285 | 20230912 | 142200 | 9900663850 | 23700 | 23700 | 23750 | 23700 | 85 |
| 286 | 20230912 | 142100 | 9898648500 | 23700 | 23700 | 23800 | 23700 | 370 |
| 287 | 20230912 | 142000 | 9889876350 | 23700 | 23700 | 23750 | 23700 | 55 |
| 288 | 20230912 | 141900 | 9888572800 | 23700 | 23750 | 23750 | 23700 | 113 |
| 289 | 20230912 | 141800 | 9885892700 | 23750 | 23700 | 23850 | 23700 | 1504 |
| 290 | 20230912 | 141700 | 9850180850 | 23700 | 23700 | 23700 | 23650 | 612 |
| 291 | 20230912 | 141600 | 9835678850 | 23700 | 23700 | 23850 | 23650 | 351 |
| 292 | 20230912 | 141500 | 9827348250 | 23850 | 23750 | 23850 | 23700 | 444 |
| 293 | 20230912 | 141400 | 9816809100 | 23850 | 23750 | 23900 | 23600 | 3161 |
| 294 | 20230912 | 141300 | 9741996200 | 23800 | 23800 | 23900 | 23750 | 554 |
| 295 | 20230912 | 141200 | 9728799700 | 23800 | 23800 | 23850 | 23750 | 416 |
| 296 | 20230912 | 141100 | 9718910950 | 23800 | 23750 | 23800 | 23650 | 1739 |
| 297 | 20230912 | 141000 | 9677607250 | 23700 | 23650 | 23750 | 23650 | 121 |
| 298 | 20230912 | 140900 | 9674739450 | 23650 | 23600 | 23750 | 23600 | 393 |
| 299 | 20230912 | 140800 | 9665454300 | 23750 | 23700 | 23750 | 23650 | 365 |
| 300 | 20230912 | 140700 | 9656818650 | 23700 | 23600 | 23700 | 23550 | 1198 |
| 301 | 20230912 | 140600 | 9628538300 | 23650 | 23700 | 23750 | 23600 | 520 |
| 302 | 20230912 | 140500 | 9616250750 | 23700 | 23600 | 23750 | 23550 | 381 |
| 303 | 20230912 | 140400 | 9607243350 | 23550 | 23700 | 23700 | 23500 | 3342 |
| 304 | 20230912 | 140300 | 9528557550 | 23650 | 23600 | 23750 | 23600 | 706 |
| 305 | 20230912 | 140200 | 9511829800 | 23600 | 23650 | 23650 | 23550 | 122 |
| 306 | 20230912 | 140100 | 9508950650 | 23650 | 23650 | 23700 | 23450 | 20529 |
| 307 | 20230912 | 140000 | 9025694000 | 23650 | 23700 | 23700 | 23650 | 700 |
| 308 | 20230912 | 135900 | 9009111800 | 23700 | 23650 | 23700 | 23650 | 69 |
| 309 | 20230912 | 135800 | 9007479200 | 23700 | 23700 | 23700 | 23650 | 370 |
| 310 | 20230912 | 135700 | 8998723850 | 23700 | 23650 | 23700 | 23600 | 361 |
| 311 | 20230912 | 135600 | 8990192900 | 23700 | 23600 | 23700 | 23600 | 723 |
| 312 | 20230912 | 135500 | 8973110100 | 23600 | 23750 | 23750 | 23600 | 12343 |
| 313 | 20230912 | 135400 | 8681233650 | 23750 | 23850 | 23850 | 23700 | 3367 |
| 314 | 20230912 | 135300 | 8601246400 | 23850 | 23800 | 23850 | 23750 | 116 |
| 315 | 20230912 | 135200 | 8598483850 | 23800 | 23800 | 23900 | 23750 | 421 |
| 316 | 20230912 | 135100 | 8588452850 | 23800 | 23800 | 23850 | 23750 | 989 |
| 317 | 20230912 | 135000 | 8564927250 | 23800 | 23850 | 23850 | 23750 | 1815 |
| 318 | 20230912 | 134900 | 8521728550 | 23850 | 23850 | 23850 | 23800 | 220 |
| 319 | 20230912 | 134800 | 8516483200 | 23850 | 23850 | 23900 | 23800 | 2362 |
| 320 | 20230912 | 134700 | 8460214500 | 23850 | 23900 | 23900 | 23850 | 68 |
| 321 | 20230912 | 134600 | 8458589350 | 23850 | 23850 | 23900 | 23850 | 221 |
| 322 | 20230912 | 134500 | 8453316700 | 23850 | 23900 | 23950 | 23850 | 461 |
| 323 | 20230912 | 134400 | 8442305100 | 23900 | 24000 | 24000 | 23800 | 3128 |
| 324 | 20230912 | 134300 | 8367630950 | 23950 | 23950 | 24000 | 23950 | 152 |
| 325 | 20230912 | 134200 | 8363990000 | 23900 | 23950 | 23950 | 23900 | 174 |
| 326 | 20230912 | 134100 | 8359823500 | 24050 | 23900 | 24050 | 23900 | 1123 |
| 327 | 20230912 | 134000 | 8332834550 | 23900 | 23950 | 23950 | 23900 | 99 |
| 328 | 20230912 | 133900 | 8330466900 | 24000 | 23900 | 24000 | 23900 | 243 |
| 329 | 20230912 | 133800 | 8324656950 | 23950 | 23900 | 23950 | 23900 | 111 |
| 330 | 20230912 | 133700 | 8322002450 | 23900 | 23950 | 24000 | 23900 | 184 |
| 331 | 20230912 | 133600 | 8317592600 | 24000 | 23900 | 24000 | 23850 | 217 |
| 332 | 20230912 | 133500 | 8312415300 | 23950 | 23900 | 23950 | 23850 | 285 |
| 333 | 20230912 | 133400 | 8305609700 | 23850 | 24000 | 24050 | 23850 | 3585 |
| 334 | 20230912 | 133300 | 8219870800 | 24000 | 24000 | 24050 | 24000 | 273 |
| 335 | 20230912 | 133200 | 8213316250 | 24000 | 24000 | 24050 | 24000 | 125 |
| 336 | 20230912 | 133100 | 8210313100 | 24000 | 24050 | 24050 | 24000 | 165 |
| 337 | 20230912 | 133000 | 8206351050 | 24000 | 23950 | 24050 | 23950 | 204 |
| 338 | 20230912 | 132900 | 8201462100 | 23950 | 24000 | 24000 | 23950 | 125 |
| 339 | 20230912 | 132800 | 8198466250 | 23950 | 23950 | 24000 | 23950 | 114 |
| 340 | 20230912 | 132700 | 8195733650 | 23950 | 23950 | 24000 | 23950 | 1089 |
| 341 | 20230912 | 132600 | 8169626300 | 24000 | 23900 | 24000 | 23900 | 400 |
| 342 | 20230912 | 132500 | 8160046700 | 23900 | 23850 | 23950 | 23850 | 161 |
| 343 | 20230912 | 132400 | 8156202550 | 23900 | 23850 | 23950 | 23800 | 3278 |
| 344 | 20230912 | 132300 | 8078162500 | 23850 | 23900 | 23900 | 23850 | 209 |
| 345 | 20230912 | 132200 | 8073171200 | 23850 | 23850 | 23900 | 23800 | 1079 |
| 346 | 20230912 | 132100 | 8047436250 | 23850 | 23900 | 23950 | 23850 | 1953 |
| 347 | 20230912 | 132000 | 8000854500 | 23850 | 23900 | 23950 | 23850 | 1687 |
| 348 | 20230912 | 131900 | 7960549750 | 23900 | 23950 | 23950 | 23900 | 88 |
| 349 | 20230912 | 131800 | 7958444800 | 23950 | 23950 | 24000 | 23900 | 276 |
| 350 | 20230912 | 131700 | 7951835050 | 23950 | 23900 | 23950 | 23900 | 204 |
| 351 | 20230912 | 131600 | 7946955600 | 23950 | 24000 | 24000 | 23900 | 118 |
| 352 | 20230912 | 131500 | 7944130700 | 24000 | 23900 | 24000 | 23850 | 271 |
| 353 | 20230912 | 131400 | 7937657900 | 23900 | 23950 | 23950 | 23850 | 3329 |
| 354 | 20230912 | 131300 | 7858138400 | 23950 | 23950 | 23950 | 23950 | 162 |
| 355 | 20230912 | 131200 | 7854258500 | 23950 | 23950 | 24000 | 23900 | 583 |
| 356 | 20230912 | 131100 | 7840297250 | 23950 | 23950 | 24000 | 23950 | 201 |
| 357 | 20230912 | 131000 | 7835479650 | 23950 | 23950 | 24000 | 23950 | 681 |
| 358 | 20230912 | 130900 | 7819137400 | 23950 | 23850 | 23950 | 23850 | 1090 |
| 359 | 20230912 | 130800 | 7793044900 | 23850 | 23900 | 23900 | 23850 | 352 |
| 360 | 20230912 | 130700 | 7784636850 | 23900 | 23850 | 23950 | 23850 | 294 |
| 361 | 20230912 | 130600 | 7777612600 | 23900 | 23850 | 23900 | 23850 | 389 |
| 362 | 20230912 | 130500 | 7768324150 | 23850 | 23900 | 23900 | 23850 | 81 |
| 363 | 20230912 | 130400 | 7766392150 | 24000 | 24050 | 24050 | 23800 | 6050 |
| 364 | 20230912 | 130300 | 7621620650 | 24000 | 24000 | 24050 | 24000 | 622 |
| 365 | 20230912 | 130200 | 7606669400 | 24000 | 24000 | 24050 | 24000 | 242 |
| 366 | 20230912 | 130100 | 7600852350 | 24050 | 24000 | 24050 | 24000 | 335 |
| 367 | 20230912 | 130000 | 7592806350 | 24050 | 24000 | 24050 | 24000 | 423 |
| 368 | 20230912 | 125900 | 7582654000 | 24000 | 24050 | 24050 | 24000 | 157 |
| 369 | 20230912 | 125800 | 7578882950 | 24000 | 24000 | 24050 | 24000 | 412 |
| 370 | 20230912 | 125700 | 7568984950 | 23950 | 24000 | 24000 | 23950 | 183 |
| 371 | 20230912 | 125600 | 7564601950 | 24000 | 23900 | 24050 | 23900 | 196 |
| 372 | 20230912 | 125500 | 7559904300 | 23900 | 23900 | 24050 | 23900 | 103 |
| 373 | 20230912 | 125400 | 7557441200 | 23900 | 24000 | 24050 | 23850 | 3382 |
| 374 | 20230912 | 125300 | 7476566750 | 24000 | 23950 | 24050 | 23950 | 612 |
| 375 | 20230912 | 125200 | 7461860850 | 23950 | 23900 | 23950 | 23900 | 113 |
| 376 | 20230912 | 125100 | 7459158100 | 23900 | 23950 | 24000 | 23900 | 550 |
| 377 | 20230912 | 125000 | 7445978450 | 23950 | 23850 | 23950 | 23850 | 286 |
| 378 | 20230912 | 124900 | 7439134900 | 23850 | 23850 | 23850 | 23850 | 67 |
| 379 | 20230912 | 124800 | 7437536950 | 23900 | 23850 | 23900 | 23800 | 229 |
| 380 | 20230912 | 124700 | 7432075550 | 23800 | 23800 | 23850 | 23800 | 238 |
| 381 | 20230912 | 124600 | 7426411050 | 23800 | 23750 | 23850 | 23750 | 134 |
| 382 | 20230912 | 124500 | 7423222150 | 23750 | 23750 | 23800 | 23750 | 169 |
| 383 | 20230912 | 124400 | 7419207850 | 23800 | 23850 | 23850 | 23750 | 4851 |
| 384 | 20230912 | 124300 | 7303724100 | 23800 | 23900 | 23900 | 23800 | 835 |
| 385 | 20230912 | 124200 | 7283821500 | 23850 | 23800 | 23900 | 23800 | 512 |
| 386 | 20230912 | 124100 | 7271610350 | 23800 | 23800 | 23850 | 23800 | 244 |
| 387 | 20230912 | 124000 | 7265799850 | 23800 | 23850 | 23900 | 23800 | 2179 |
| 388 | 20230912 | 123900 | 7213891400 | 23850 | 23800 | 23850 | 23800 | 486 |
| 389 | 20230912 | 123800 | 7202306900 | 23800 | 23850 | 23900 | 23800 | 1120 |
| 390 | 20230912 | 123700 | 7175595350 | 23900 | 23850 | 23900 | 23850 | 305 |
| 391 | 20230912 | 123600 | 7168320100 | 23850 | 23850 | 23900 | 23800 | 552 |
| 392 | 20230912 | 123500 | 7155156100 | 23850 | 23850 | 23900 | 23850 | 372 |
| 393 | 20230912 | 123400 | 7146280650 | 23900 | 23850 | 23900 | 23750 | 3177 |
| 394 | 20230912 | 123300 | 7070730600 | 23900 | 23850 | 23900 | 23800 | 868 |
| 395 | 20230912 | 123200 | 7050028600 | 23800 | 23800 | 23850 | 23800 | 326 |
| 396 | 20230912 | 123100 | 7042269000 | 23800 | 23800 | 23850 | 23800 | 220 |
| 397 | 20230912 | 123000 | 7037030800 | 23750 | 23800 | 23800 | 23750 | 643 |
| 398 | 20230912 | 122900 | 7021735000 | 23800 | 23800 | 23850 | 23750 | 806 |
| 399 | 20230912 | 122800 | 7002534200 | 23800 | 23800 | 23850 | 23750 | 1079 |
| 400 | 20230912 | 122700 | 6976847100 | 23800 | 23900 | 23900 | 23750 | 6775 |
| 401 | 20230912 | 122600 | 6815485350 | 23900 | 23900 | 23900 | 23850 | 464 |
| 402 | 20230912 | 122500 | 6804402600 | 23900 | 23850 | 23900 | 23850 | 406 |
| 403 | 20230912 | 122400 | 6794699550 | 23850 | 23900 | 23950 | 23850 | 4010 |
| 404 | 20230912 | 122300 | 6698941600 | 23900 | 23950 | 23950 | 23900 | 184 |
| 405 | 20230912 | 122200 | 6694538500 | 23900 | 23950 | 23950 | 23900 | 432 |
| 406 | 20230912 | 122100 | 6684197100 | 23950 | 24000 | 24000 | 23950 | 590 |
| 407 | 20230912 | 122000 | 6670057000 | 24000 | 24100 | 24100 | 24000 | 82 |
| 408 | 20230912 | 121900 | 6668087900 | 24100 | 24000 | 24100 | 24000 | 413 |
| 409 | 20230912 | 121800 | 6658164700 | 24000 | 24000 | 24000 | 23950 | 361 |
| 410 | 20230912 | 121700 | 6649502600 | 24000 | 24000 | 24050 | 23950 | 505 |
| 411 | 20230912 | 121600 | 6637394850 | 23950 | 23950 | 24000 | 23950 | 939 |
| 412 | 20230912 | 121500 | 6614861500 | 23950 | 23950 | 23950 | 23950 | 645 |
| 413 | 20230912 | 121400 | 6599413750 | 23950 | 23950 | 24000 | 23900 | 3317 |
| 414 | 20230912 | 121300 | 6520083550 | 23950 | 23950 | 24000 | 23900 | 2844 |
| 415 | 20230912 | 121200 | 6451903200 | 23950 | 23900 | 23950 | 23900 | 719 |
| 416 | 20230912 | 121100 | 6434717350 | 23900 | 23950 | 23950 | 23900 | 1400 |
| 417 | 20230912 | 121000 | 6401194050 | 23950 | 24000 | 24000 | 23950 | 737 |
| 418 | 20230912 | 120900 | 6383525350 | 23950 | 23950 | 24000 | 23900 | 1565 |
| 419 | 20230912 | 120800 | 6346056850 | 23950 | 24050 | 24050 | 23950 | 6133 |
| 420 | 20230912 | 120700 | 6198881500 | 24050 | 24000 | 24100 | 24000 | 119 |
| 421 | 20230912 | 120600 | 6196018000 | 24000 | 24000 | 24100 | 24000 | 149 |
| 422 | 20230912 | 120500 | 6192440600 | 24050 | 24050 | 24050 | 24000 | 341 |
| 423 | 20230912 | 120400 | 6184242750 | 24000 | 24050 | 24100 | 24000 | 3269 |
| 424 | 20230912 | 120300 | 6105740800 | 24100 | 24050 | 24100 | 24050 | 282 |
| 425 | 20230912 | 120200 | 6098958450 | 24050 | 24050 | 24100 | 24050 | 103 |
| 426 | 20230912 | 120100 | 6096481050 | 24050 | 24050 | 24100 | 24050 | 246 |
| 427 | 20230912 | 120000 | 6090564550 | 24050 | 24100 | 24100 | 24050 | 360 |
| 428 | 20230912 | 115900 | 6081905050 | 24100 | 24100 | 24100 | 24050 | 86 |
| 429 | 20230912 | 115800 | 6079836350 | 24050 | 24100 | 24100 | 24050 | 199 |
| 430 | 20230912 | 115700 | 6075045950 | 24050 | 24050 | 24100 | 24050 | 155 |
| 431 | 20230912 | 115600 | 6071317800 | 24050 | 24100 | 24100 | 24050 | 76 |
| 432 | 20230912 | 115500 | 6069489350 | 24050 | 24100 | 24100 | 24000 | 179 |
| 433 | 20230912 | 115400 | 6065182700 | 24050 | 24150 | 24150 | 24000 | 3196 |
| 434 | 20230912 | 115300 | 5988283900 | 24100 | 24150 | 24200 | 24100 | 352 |
| 435 | 20230912 | 115200 | 5979789000 | 24100 | 24150 | 24150 | 24100 | 176 |
| 436 | 20230912 | 115100 | 5975546500 | 24100 | 24150 | 24200 | 24100 | 128 |
| 437 | 20230912 | 115000 | 5972460700 | 24100 | 24150 | 24150 | 24100 | 716 |
| 438 | 20230912 | 114900 | 5955171900 | 24100 | 24150 | 24150 | 24100 | 1326 |
| 439 | 20230912 | 114800 | 5923174900 | 24100 | 24150 | 24150 | 24100 | 149 |
| 440 | 20230912 | 114700 | 5919583600 | 24100 | 24150 | 24150 | 24100 | 93 |
| 441 | 20230912 | 114600 | 5917341950 | 24100 | 24100 | 24150 | 24100 | 208 |
| 442 | 20230912 | 114500 | 5912328750 | 24100 | 24150 | 24150 | 24100 | 136 |
| 443 | 20230912 | 114400 | 5909049700 | 24100 | 24150 | 24150 | 24050 | 3304 |
| 444 | 20230912 | 114300 | 5829530800 | 24100 | 24150 | 24150 | 24100 | 120 |
| 445 | 20230912 | 114200 | 5826638300 | 24100 | 24150 | 24150 | 24100 | 191 |
| 446 | 20230912 | 114100 | 5822034800 | 24100 | 24200 | 24200 | 24100 | 1063 |
| 447 | 20230912 | 114000 | 5796366350 | 24150 | 24150 | 24150 | 24100 | 114 |
| 448 | 20230912 | 113900 | 5793613300 | 24100 | 24150 | 24250 | 24100 | 295 |
| 449 | 20230912 | 113800 | 5786470350 | 24100 | 24150 | 24150 | 24100 | 56 |
| 450 | 20230912 | 113700 | 5785119650 | 24100 | 24150 | 24150 | 24050 | 1249 |
| 451 | 20230912 | 113600 | 5755056650 | 24100 | 24150 | 24150 | 24050 | 280 |
| 452 | 20230912 | 113500 | 5748308350 | 24100 | 24150 | 24150 | 24100 | 67 |
| 453 | 20230912 | 113400 | 5746693600 | 24100 | 24250 | 24250 | 24050 | 6773 |
| 454 | 20230912 | 113300 | 5583536900 | 24200 | 24250 | 24300 | 24150 | 1090 |
| 455 | 20230912 | 113200 | 5557158800 | 24200 | 24250 | 24250 | 24200 | 127 |
| 456 | 20230912 | 113100 | 5554084450 | 24200 | 24200 | 24250 | 24150 | 247 |
| 457 | 20230912 | 113000 | 5548111600 | 24150 | 24250 | 24250 | 24150 | 3083 |
| 458 | 20230912 | 112900 | 5473614000 | 24200 | 24300 | 24300 | 24200 | 78 |
| 459 | 20230912 | 112800 | 5471720650 | 24250 | 24300 | 24300 | 24200 | 156 |
| 460 | 20230912 | 112700 | 5467936750 | 24250 | 24250 | 24250 | 24200 | 122 |
| 461 | 20230912 | 112600 | 5464983900 | 24200 | 24250 | 24300 | 24150 | 3104 |
| 462 | 20230912 | 112500 | 5389853600 | 24300 | 24300 | 24300 | 24250 | 77 |
| 463 | 20230912 | 112400 | 5387985000 | 24250 | 24300 | 24300 | 24200 | 3268 |
| 464 | 20230912 | 112300 | 5308855400 | 24250 | 24250 | 24250 | 24200 | 332 |
| 465 | 20230912 | 112200 | 5300806600 | 24250 | 24300 | 24300 | 24200 | 654 |
| 466 | 20230912 | 112100 | 5284950100 | 24300 | 24300 | 24400 | 24250 | 382 |
| 467 | 20230912 | 112000 | 5275670050 | 24250 | 24350 | 24350 | 24250 | 1160 |
| 468 | 20230912 | 111900 | 5247523550 | 24300 | 24350 | 24350 | 24300 | 283 |
| 469 | 20230912 | 111800 | 5240642500 | 24300 | 24300 | 24300 | 24250 | 249 |
| 470 | 20230912 | 111700 | 5234597600 | 24250 | 24300 | 24300 | 24250 | 2220 |
| 471 | 20230912 | 111600 | 5180732250 | 24250 | 24350 | 24350 | 24250 | 403 |
| 472 | 20230912 | 111500 | 5170952700 | 24350 | 24350 | 24350 | 24250 | 295 |
| 473 | 20230912 | 111400 | 5163783100 | 24300 | 24400 | 24400 | 24250 | 3243 |
| 474 | 20230912 | 111300 | 5084984950 | 24400 | 24350 | 24450 | 24350 | 202 |
| 475 | 20230912 | 111200 | 5080058000 | 24400 | 24400 | 24400 | 24350 | 177 |
| 476 | 20230912 | 111100 | 5075746250 | 24350 | 24450 | 24450 | 24350 | 871 |
| 477 | 20230912 | 111000 | 5054468350 | 24400 | 24450 | 24450 | 24400 | 175 |
| 478 | 20230912 | 110900 | 5050192300 | 24450 | 24450 | 24450 | 24400 | 215 |
| 479 | 20230912 | 110800 | 5044943800 | 24450 | 24450 | 24450 | 24400 | 195 |
| 480 | 20230912 | 110700 | 5040180300 | 24400 | 24400 | 24450 | 24350 | 653 |
| 481 | 20230912 | 110600 | 5024244400 | 24350 | 24350 | 24400 | 24350 | 181 |
| 482 | 20230912 | 110500 | 5019836950 | 24300 | 24300 | 24300 | 24250 | 586 |
| 483 | 20230912 | 110400 | 5005598950 | 24300 | 24450 | 24450 | 24250 | 3886 |
| 484 | 20230912 | 110300 | 4911024150 | 24450 | 24450 | 24450 | 24400 | 232 |
| 485 | 20230912 | 110200 | 4905361100 | 24400 | 24400 | 24450 | 24400 | 1472 |
| 486 | 20230912 | 110100 | 4869376750 | 24450 | 24400 | 24450 | 24400 | 461 |
| 487 | 20230912 | 110000 | 4858124050 | 24400 | 24350 | 24450 | 24350 | 850 |
| 488 | 20230912 | 105900 | 4837388200 | 24350 | 24400 | 24400 | 24350 | 160 |
| 489 | 20230912 | 105800 | 4833488950 | 24350 | 24350 | 24400 | 24300 | 199 |
| 490 | 20230912 | 105700 | 4828645450 | 24300 | 24350 | 24400 | 24300 | 112 |
| 491 | 20230912 | 105600 | 4825922600 | 24400 | 24300 | 24400 | 24300 | 238 |
| 492 | 20230912 | 105500 | 4820130450 | 24300 | 24250 | 24300 | 24250 | 67 |
| 493 | 20230912 | 105400 | 4818502950 | 24250 | 24450 | 24450 | 24250 | 3736 |
| 494 | 20230912 | 105300 | 4727655300 | 24400 | 24350 | 24450 | 24350 | 527 |
| 495 | 20230912 | 105200 | 4714803300 | 24400 | 24350 | 24400 | 24350 | 670 |
| 496 | 20230912 | 105100 | 4698458450 | 24350 | 24350 | 24400 | 24350 | 217 |
| 497 | 20230912 | 105000 | 4693172950 | 24350 | 24300 | 24400 | 24250 | 416 |
| 498 | 20230912 | 104900 | 4683052350 | 24300 | 24300 | 24350 | 24250 | 407 |
| 499 | 20230912 | 104800 | 4673164150 | 24300 | 24250 | 24300 | 24250 | 316 |
| 500 | 20230912 | 104700 | 4665494350 | 24300 | 24200 | 24300 | 24200 | 601 |
| 501 | 20230912 | 104600 | 4650921650 | 24200 | 24150 | 24250 | 24150 | 955 |
| 502 | 20230912 | 104500 | 4627801300 | 24150 | 24100 | 24200 | 24100 | 132 |
| 503 | 20230912 | 104400 | 4624615400 | 24100 | 24200 | 24250 | 24050 | 4183 |
| 504 | 20230912 | 104300 | 4523693650 | 24200 | 24200 | 24250 | 24200 | 313 |
| 505 | 20230912 | 104200 | 4516112750 | 24200 | 24200 | 24200 | 24150 | 842 |
| 506 | 20230912 | 104100 | 4495768000 | 24200 | 24150 | 24200 | 24000 | 7022 |
| 507 | 20230912 | 104000 | 4326563350 | 24150 | 24150 | 24200 | 24100 | 5600 |
| 508 | 20230912 | 103900 | 4191406000 | 24150 | 24250 | 24250 | 24150 | 2138 |
| 509 | 20230912 | 103800 | 4139701900 | 24300 | 24200 | 24300 | 24200 | 1477 |
| 510 | 20230912 | 103700 | 4103836400 | 24200 | 24250 | 24300 | 24200 | 906 |
| 511 | 20230912 | 103600 | 4081877300 | 24300 | 24300 | 24350 | 24150 | 7574 |
| 512 | 20230912 | 103500 | 3898278400 | 24300 | 24300 | 24400 | 24250 | 1511 |
| 513 | 20230912 | 103400 | 3861451200 | 24250 | 24500 | 24500 | 24200 | 8897 |
| 514 | 20230912 | 103300 | 3644667750 | 24500 | 24500 | 24600 | 24500 | 225 |
| 515 | 20230912 | 103200 | 3639150800 | 24550 | 24550 | 24550 | 24500 | 45 |
| 516 | 20230912 | 103100 | 3638046700 | 24550 | 24450 | 24550 | 24450 | 664 |
| 517 | 20230912 | 103000 | 3621762600 | 24450 | 24450 | 24500 | 24450 | 146 |
| 518 | 20230912 | 102900 | 3618192550 | 24450 | 24400 | 24450 | 24400 | 1109 |
| 519 | 20230912 | 102800 | 3591084700 | 24450 | 24500 | 24500 | 24450 | 991 |
| 520 | 20230912 | 102700 | 3566853900 | 24450 | 24450 | 24500 | 24400 | 377 |
| 521 | 20230912 | 102600 | 3557635900 | 24500 | 24450 | 24500 | 24400 | 644 |
| 522 | 20230912 | 102500 | 3541904350 | 24400 | 24400 | 24450 | 24400 | 1791 |
| 523 | 20230912 | 102400 | 3498195300 | 24400 | 24450 | 24500 | 24400 | 4465 |
| 524 | 20230912 | 102300 | 3389085600 | 24500 | 24500 | 24500 | 24450 | 1166 |
| 525 | 20230912 | 102200 | 3360549250 | 24500 | 24450 | 24500 | 24450 | 496 |
| 526 | 20230912 | 102100 | 3348414150 | 24500 | 24500 | 24550 | 24450 | 465 |
| 527 | 20230912 | 102000 | 3337041050 | 24450 | 24500 | 24500 | 24450 | 3264 |
| 528 | 20230912 | 101900 | 3257074350 | 24550 | 24500 | 24550 | 24500 | 501 |
| 529 | 20230912 | 101800 | 3244797400 | 24500 | 24550 | 24550 | 24500 | 196 |
| 530 | 20230912 | 101700 | 3239990850 | 24550 | 24550 | 24550 | 24500 | 471 |
| 531 | 20230912 | 101600 | 3228428200 | 24550 | 24550 | 24600 | 24550 | 152 |
| 532 | 20230912 | 101500 | 3224694600 | 24550 | 24500 | 24550 | 24500 | 705 |
| 533 | 20230912 | 101400 | 3207404600 | 24550 | 24600 | 24600 | 24500 | 3848 |
| 534 | 20230912 | 101300 | 3113049450 | 24600 | 24600 | 24600 | 24550 | 220 |
| 535 | 20230912 | 101200 | 3107639200 | 24600 | 24600 | 24650 | 24600 | 265 |
| 536 | 20230912 | 101100 | 3101119650 | 24600 | 24600 | 24650 | 24600 | 282 |
| 537 | 20230912 | 101000 | 3094179650 | 24600 | 24500 | 24700 | 24450 | 2914 |
| 538 | 20230912 | 100900 | 3022744900 | 24450 | 24600 | 24600 | 24450 | 6928 |
| 539 | 20230912 | 100800 | 2852890050 | 24650 | 24650 | 24700 | 24550 | 2546 |
| 540 | 20230912 | 100700 | 2790246900 | 24600 | 24650 | 24700 | 24600 | 1745 |
| 541 | 20230912 | 100600 | 2747264400 | 24700 | 24650 | 24700 | 24600 | 296 |
| 542 | 20230912 | 100500 | 2739969950 | 24650 | 24650 | 24700 | 24650 | 494 |
| 543 | 20230912 | 100400 | 2727792700 | 24650 | 24750 | 24800 | 24650 | 9035 |
| 544 | 20230912 | 100300 | 2504858450 | 24750 | 24800 | 24800 | 24750 | 286 |
| 545 | 20230912 | 100200 | 2497774200 | 24750 | 24750 | 24800 | 24750 | 107 |
| 546 | 20230912 | 100100 | 2495123950 | 24750 | 24750 | 24800 | 24700 | 713 |
| 547 | 20230912 | 100000 | 2477483150 | 24750 | 24700 | 24750 | 24700 | 952 |
| 548 | 20230912 | 095900 | 2453935400 | 24700 | 24750 | 24750 | 24700 | 555 |
| 549 | 20230912 | 095800 | 2440216700 | 24750 | 24700 | 24750 | 24700 | 183 |
| 550 | 20230912 | 095700 | 2435694850 | 24700 | 24700 | 24750 | 24700 | 192 |
| 551 | 20230912 | 095600 | 2430951050 | 24700 | 24750 | 24800 | 24700 | 524 |
| 552 | 20230912 | 095500 | 2417987350 | 24700 | 24700 | 24750 | 24700 | 415 |
| 553 | 20230912 | 095400 | 2407736400 | 24700 | 24750 | 24750 | 24700 | 1070 |
| 554 | 20230912 | 095300 | 2381272050 | 24800 | 24800 | 24800 | 24800 | 629 |
| 555 | 20230912 | 095200 | 2365672850 | 24800 | 24800 | 24850 | 24750 | 93 |
| 556 | 20230912 | 095100 | 2363365950 | 24750 | 24750 | 24750 | 24750 | 145 |
| 557 | 20230912 | 095000 | 2359777200 | 24750 | 24800 | 25050 | 24750 | 2245 |
| 558 | 20230912 | 094900 | 2304033100 | 24800 | 24700 | 24800 | 24650 | 3986 |
| 559 | 20230912 | 094800 | 2205673450 | 24650 | 24750 | 24750 | 24650 | 6606 |
| 560 | 20230912 | 094700 | 2042528650 | 24800 | 24850 | 24900 | 24800 | 4386 |
| 561 | 20230912 | 094600 | 1933678500 | 24850 | 24850 | 24900 | 24850 | 560 |
| 562 | 20230912 | 094500 | 1919739300 | 24900 | 24850 | 24950 | 24850 | 915 |
| 563 | 20230912 | 094400 | 1896975950 | 24850 | 24850 | 24950 | 24850 | 1966 |
| 564 | 20230912 | 094300 | 1848112550 | 24950 | 24950 | 25000 | 24900 | 2723 |
| 565 | 20230912 | 094200 | 1780305450 | 25000 | 24950 | 25050 | 24900 | 497 |
| 566 | 20230912 | 094100 | 1767903000 | 25050 | 24900 | 25050 | 24900 | 692 |
| 567 | 20230912 | 094000 | 1750642650 | 24900 | 24850 | 24900 | 24850 | 948 |
| 568 | 20230912 | 093900 | 1727044400 | 24950 | 24900 | 24950 | 24850 | 256 |
| 569 | 20230912 | 093800 | 1720672450 | 24850 | 24950 | 24950 | 24850 | 1512 |
| 570 | 20230912 | 093700 | 1683087850 | 24900 | 24950 | 25050 | 24850 | 1554 |
| 571 | 20230912 | 093600 | 1644385400 | 25050 | 24950 | 25050 | 24950 | 106 |
| 572 | 20230912 | 093500 | 1641737450 | 25050 | 25100 | 25150 | 24950 | 2560 |
| 573 | 20230912 | 093400 | 1577729650 | 25100 | 25100 | 25150 | 25000 | 554 |
| 574 | 20230912 | 093300 | 1563847300 | 25150 | 25150 | 25200 | 25100 | 135 |
| 575 | 20230912 | 093200 | 1560451750 | 25100 | 25150 | 25250 | 25050 | 2212 |
| 576 | 20230912 | 093100 | 1504889000 | 25150 | 25200 | 25250 | 25100 | 2689 |
| 577 | 20230912 | 093000 | 1437202900 | 25150 | 25150 | 25200 | 25150 | 892 |
| 578 | 20230912 | 092900 | 1414747550 | 25150 | 25100 | 25150 | 25100 | 531 |
| 579 | 20230912 | 092800 | 1401407350 | 25150 | 25050 | 25150 | 25050 | 299 |
| 580 | 20230912 | 092700 | 1393901100 | 25050 | 25100 | 25100 | 25000 | 737 |
| 581 | 20230912 | 092600 | 1375450050 | 25100 | 24950 | 25100 | 24950 | 1004 |
| 582 | 20230912 | 092500 | 1350345700 | 25000 | 24850 | 25000 | 24850 | 682 |
| 583 | 20230912 | 092400 | 1333376900 | 24900 | 24850 | 24900 | 24850 | 814 |
| 584 | 20230912 | 092300 | 1313145500 | 24850 | 24800 | 24900 | 24800 | 868 |
| 585 | 20230912 | 092200 | 1291568300 | 24850 | 24900 | 24900 | 24800 | 4349 |
| 586 | 20230912 | 092100 | 1183437400 | 24950 | 24950 | 25000 | 24900 | 1756 |
| 587 | 20230912 | 092000 | 1139640850 | 24950 | 25050 | 25050 | 24950 | 780 |
| 588 | 20230912 | 091900 | 1120142950 | 25050 | 25100 | 25250 | 25000 | 1338 |
| 589 | 20230912 | 091800 | 1086589450 | 25050 | 24900 | 25050 | 24850 | 3397 |
| 590 | 20230912 | 091700 | 1001980900 | 24850 | 25000 | 25000 | 24850 | 5065 |
| 591 | 20230912 | 091600 | 875817850 | 24950 | 25150 | 25150 | 24950 | 5417 |
| 592 | 20230912 | 091500 | 740135000 | 25150 | 25350 | 25350 | 25150 | 4740 |
| 593 | 20230912 | 091400 | 620652250 | 25350 | 25350 | 25400 | 25300 | 1755 |
| 594 | 20230912 | 091300 | 576180850 | 25400 | 25400 | 25400 | 25350 | 309 |
| 595 | 20230912 | 091200 | 568347600 | 25350 | 25350 | 25350 | 25300 | 481 |
| 596 | 20230912 | 091100 | 556156200 | 25300 | 25350 | 25450 | 25300 | 826 |
| 597 | 20230912 | 091000 | 535223400 | 25350 | 25150 | 25350 | 25150 | 1238 |
| 598 | 20230912 | 090900 | 503924100 | 25150 | 25350 | 25350 | 25150 | 4871 |
| 599 | 20230912 | 090800 | 381113900 | 25350 | 25400 | 25400 | 25300 | 480 |
| 600 | 20230912 | 090700 | 368943500 | 25400 | 25350 | 25400 | 25300 | 215 |
| 601 | 20230912 | 090600 | 363492350 | 25450 | 25450 | 25500 | 25350 | 1940 |
| 602 | 20230912 | 090500 | 314259450 | 25400 | 25550 | 25600 | 25400 | 2233 |
| 603 | 20230912 | 090400 | 257284850 | 25600 | 25550 | 25600 | 25550 | 939 |
| 604 | 20230912 | 090300 | 233287650 | 25600 | 25650 | 25650 | 25550 | 1283 |
| 605 | 20230912 | 090200 | 200436100 | 25550 | 25700 | 25700 | 25550 | 4265 |
| 606 | 20230912 | 090100 | 91105550 | 25700 | 25700 | 25700 | 25650 | 1210 |
| 607 | 20230912 | 090000 | 60018400 | 25700 | 25500 | 25700 | 25500 | 2347 |