32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 3 | 20230926 | 190700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230926 | 190600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230926 | 190500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230926 | 190400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230926 | 190300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230926 | 190200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230926 | 190100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230926 | 190000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230926 | 185900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230926 | 185800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230926 | 185700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230926 | 185600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230926 | 185500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230926 | 185400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230926 | 185300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230926 | 185200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230926 | 185100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230926 | 185000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230926 | 184900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230926 | 184800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230926 | 184700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230926 | 184600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230926 | 184500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230926 | 184400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230926 | 184300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230926 | 184200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230926 | 184100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230926 | 184000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230926 | 183900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230926 | 183800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 33 | 20230926 | 183700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230926 | 183600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230926 | 183500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230926 | 183400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230926 | 183300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230926 | 183200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230926 | 183100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230926 | 183000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230926 | 182900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230926 | 182800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230926 | 182700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230926 | 182600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230926 | 182500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230926 | 182400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230926 | 182300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230926 | 182200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230926 | 182100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230926 | 182000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230926 | 181900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230926 | 181800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230926 | 181700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230926 | 181600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230926 | 181500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230926 | 181400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230926 | 181300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230926 | 181200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230926 | 181100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230926 | 181000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230926 | 180900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230926 | 180800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 63 | 20230926 | 180700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230926 | 180600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230926 | 180500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230926 | 180400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230926 | 180300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230926 | 180200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230926 | 180100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230926 | 180000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230926 | 175900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230926 | 175800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230926 | 175700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230926 | 175600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230926 | 175500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230926 | 175400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230926 | 175300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230926 | 175200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230926 | 175100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230926 | 175000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230926 | 174900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230926 | 174800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230926 | 174700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230926 | 174600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230926 | 174500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230926 | 174400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230926 | 174300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230926 | 174200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230926 | 174100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230926 | 174000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230926 | 173900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230926 | 173800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 93 | 20230926 | 173700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230926 | 173600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230926 | 173500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230926 | 173400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230926 | 173300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230926 | 173200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230926 | 173100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230926 | 173000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230926 | 172900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230926 | 172800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230926 | 172700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230926 | 172600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230926 | 172500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230926 | 172400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230926 | 172300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230926 | 172200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230926 | 172100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230926 | 172000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230926 | 171900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230926 | 171800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230926 | 171700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230926 | 171600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230926 | 171500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230926 | 171400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230926 | 171300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230926 | 171200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230926 | 171100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230926 | 171000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230926 | 170900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230926 | 170800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 123 | 20230926 | 170700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230926 | 170600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230926 | 170500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230926 | 170400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230926 | 170300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230926 | 170200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230926 | 170100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230926 | 170000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230926 | 165900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230926 | 165800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230926 | 165700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230926 | 165600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230926 | 165500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230926 | 165400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230926 | 165300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230926 | 165200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230926 | 165100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230926 | 165000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230926 | 164900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230926 | 164800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230926 | 164700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230926 | 164600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230926 | 164500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230926 | 164400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230926 | 164300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230926 | 164200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230926 | 164100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230926 | 164000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230926 | 163900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230926 | 163800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 153 | 20230926 | 163700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230926 | 163600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230926 | 163500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230926 | 163400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230926 | 163300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230926 | 163200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230926 | 163100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230926 | 163000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230926 | 162900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230926 | 162800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230926 | 162700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230926 | 162600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230926 | 162500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230926 | 162400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230926 | 162300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230926 | 162200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230926 | 162100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230926 | 162000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230926 | 161900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230926 | 161800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230926 | 161700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230926 | 161600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230926 | 161500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230926 | 161400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230926 | 161300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230926 | 161200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230926 | 161100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230926 | 161000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230926 | 160900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230926 | 160800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 183 | 20230926 | 160700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230926 | 160600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230926 | 160500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230926 | 160400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230926 | 160300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230926 | 160200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230926 | 160100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230926 | 160000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230926 | 155900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230926 | 155800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230926 | 155700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230926 | 155600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230926 | 155500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230926 | 155400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230926 | 155300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230926 | 155200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230926 | 155100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230926 | 155000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230926 | 154900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230926 | 154800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230926 | 154700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20230926 | 154600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230926 | 154500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230926 | 154400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230926 | 154300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230926 | 154200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230926 | 154100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230926 | 154000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230926 | 153900 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230926 | 153800 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 213 | 20230926 | 153700 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230926 | 153600 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230926 | 153500 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230926 | 153400 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230926 | 153300 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230926 | 153200 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230926 | 153100 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20230926 | 153000 | 3089958750 | 22950 | 22950 | 22950 | 22950 | 2297 |
| 221 | 20230926 | 152900 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230926 | 152800 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230926 | 152700 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230926 | 152600 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230926 | 152500 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230926 | 152400 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230926 | 152300 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230926 | 152200 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230926 | 152100 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230926 | 152000 | 3037242600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230926 | 151900 | 3037242600 | 23000 | 22950 | 23000 | 22950 | 129 |
| 232 | 20230926 | 151800 | 3034276850 | 23000 | 23050 | 23050 | 23000 | 119 |
| 233 | 20230926 | 151700 | 3031539600 | 23050 | 23000 | 23050 | 22950 | 548 |
| 234 | 20230926 | 151600 | 3018934000 | 23000 | 23000 | 23000 | 23000 | 557 |
| 235 | 20230926 | 151500 | 3006123000 | 22950 | 22950 | 23000 | 22950 | 173 |
| 236 | 20230926 | 151400 | 3002151650 | 23000 | 23000 | 23000 | 22950 | 621 |
| 237 | 20230926 | 151300 | 2987873050 | 23000 | 23000 | 23000 | 23000 | 98 |
| 238 | 20230926 | 151200 | 2985619050 | 22950 | 22950 | 23000 | 22950 | 297 |
| 239 | 20230926 | 151100 | 2978799550 | 23000 | 22950 | 23000 | 22900 | 552 |
| 240 | 20230926 | 151000 | 2966131550 | 22950 | 22900 | 22950 | 22900 | 77 |
| 241 | 20230926 | 150900 | 2964364500 | 22950 | 22950 | 22950 | 22900 | 170 |
| 242 | 20230926 | 150800 | 2960463500 | 22950 | 22950 | 22950 | 22950 | 102 |
| 243 | 20230926 | 150700 | 2958122600 | 22950 | 22950 | 22950 | 22900 | 312 |
| 244 | 20230926 | 150600 | 2950967200 | 22950 | 22950 | 22950 | 22900 | 130 |
| 245 | 20230926 | 150500 | 2947984800 | 22900 | 22950 | 22950 | 22900 | 353 |
| 246 | 20230926 | 150400 | 2939895450 | 22950 | 22950 | 22950 | 22900 | 139 |
| 247 | 20230926 | 150300 | 2936708850 | 22950 | 22900 | 22950 | 22900 | 195 |
| 248 | 20230926 | 150200 | 2932241850 | 22900 | 22900 | 22900 | 22900 | 1 |
| 249 | 20230926 | 150100 | 2932218950 | 22950 | 22950 | 22950 | 22950 | 22 |
| 250 | 20230926 | 150000 | 2931714050 | 22950 | 22900 | 22950 | 22900 | 90 |
| 251 | 20230926 | 145900 | 2929653000 | 22950 | 22900 | 22950 | 22900 | 114 |
| 252 | 20230926 | 145800 | 2927041700 | 22900 | 23000 | 23000 | 22900 | 1247 |
| 253 | 20230926 | 145700 | 2898427350 | 22950 | 23000 | 23000 | 22950 | 112 |
| 254 | 20230926 | 145600 | 2895855850 | 23000 | 23000 | 23000 | 22950 | 191 |
| 255 | 20230926 | 145500 | 2891467300 | 23000 | 22950 | 23000 | 22950 | 286 |
| 256 | 20230926 | 145400 | 2884902800 | 23000 | 23000 | 23000 | 22950 | 199 |
| 257 | 20230926 | 145300 | 2880330500 | 23000 | 22950 | 23000 | 22950 | 161 |
| 258 | 20230926 | 145200 | 2876632700 | 23000 | 22950 | 23000 | 22950 | 311 |
| 259 | 20230926 | 145100 | 2869495150 | 23000 | 23000 | 23000 | 22950 | 94 |
| 260 | 20230926 | 145000 | 2867337600 | 23000 | 22950 | 23000 | 22950 | 135 |
| 261 | 20230926 | 144900 | 2864239200 | 23000 | 22950 | 23000 | 22950 | 120 |
| 262 | 20230926 | 144800 | 2861483950 | 23000 | 23000 | 23000 | 23000 | 216 |
| 263 | 20230926 | 144700 | 2856515950 | 22950 | 23000 | 23000 | 22950 | 92 |
| 264 | 20230926 | 144600 | 2854404400 | 22950 | 23000 | 23000 | 22950 | 105 |
| 265 | 20230926 | 144500 | 2851993850 | 23000 | 23000 | 23000 | 22950 | 156 |
| 266 | 20230926 | 144400 | 2848410300 | 22950 | 22950 | 23000 | 22950 | 101 |
| 267 | 20230926 | 144300 | 2846092250 | 23000 | 22950 | 23000 | 22950 | 92 |
| 268 | 20230926 | 144200 | 2843980700 | 23000 | 23000 | 23000 | 22950 | 164 |
| 269 | 20230926 | 144100 | 2840213150 | 23000 | 22950 | 23000 | 22950 | 236 |
| 270 | 20230926 | 144000 | 2834796850 | 23000 | 22950 | 23000 | 22950 | 224 |
| 271 | 20230926 | 143900 | 2829653350 | 23000 | 22950 | 23000 | 22950 | 96 |
| 272 | 20230926 | 143800 | 2827449850 | 23000 | 22950 | 23000 | 22950 | 93 |
| 273 | 20230926 | 143700 | 2825315300 | 23000 | 23000 | 23000 | 23000 | 43 |
| 274 | 20230926 | 143600 | 2824326300 | 22950 | 23000 | 23000 | 22950 | 94 |
| 275 | 20230926 | 143500 | 2822168750 | 22950 | 23000 | 23000 | 22950 | 128 |
| 276 | 20230926 | 143400 | 2819231000 | 23000 | 23000 | 23000 | 22950 | 118 |
| 277 | 20230926 | 143300 | 2816521450 | 23000 | 23000 | 23000 | 22950 | 94 |
| 278 | 20230926 | 143200 | 2814363900 | 22950 | 23000 | 23000 | 22950 | 91 |
| 279 | 20230926 | 143100 | 2812275350 | 22950 | 23000 | 23000 | 22950 | 137 |
| 280 | 20230926 | 143000 | 2809130800 | 23000 | 23000 | 23000 | 22950 | 120 |
| 281 | 20230926 | 142900 | 2806375250 | 23000 | 22950 | 23000 | 22950 | 106 |
| 282 | 20230926 | 142800 | 2803941700 | 23000 | 22950 | 23000 | 22950 | 109 |
| 283 | 20230926 | 142700 | 2801440000 | 23000 | 23000 | 23000 | 22950 | 137 |
| 284 | 20230926 | 142600 | 2798295550 | 23000 | 22950 | 23000 | 22950 | 92 |
| 285 | 20230926 | 142500 | 2796184000 | 23000 | 23000 | 23000 | 23000 | 2 |
| 286 | 20230926 | 142400 | 2796138000 | 23000 | 23000 | 23000 | 22950 | 143 |
| 287 | 20230926 | 142300 | 2792853450 | 23000 | 23000 | 23000 | 23000 | 33 |
| 288 | 20230926 | 142200 | 2792094450 | 23000 | 23000 | 23050 | 23000 | 207 |
| 289 | 20230926 | 142100 | 2787333350 | 23050 | 23050 | 23050 | 23000 | 595 |
| 290 | 20230926 | 142000 | 2773648050 | 23050 | 23000 | 23050 | 23000 | 176 |
| 291 | 20230926 | 141900 | 2769599900 | 23050 | 23000 | 23050 | 23000 | 92 |
| 292 | 20230926 | 141800 | 2767483750 | 23050 | 23000 | 23100 | 23000 | 33 |
| 293 | 20230926 | 141700 | 2766724500 | 23050 | 22900 | 23050 | 22900 | 780 |
| 294 | 20230926 | 141600 | 2748791400 | 22900 | 22850 | 22900 | 22850 | 815 |
| 295 | 20230926 | 141500 | 2730132600 | 22900 | 22850 | 22900 | 22850 | 94 |
| 296 | 20230926 | 141400 | 2727984450 | 22850 | 22850 | 22850 | 22850 | 23 |
| 297 | 20230926 | 141300 | 2727458900 | 22850 | 22900 | 22900 | 22850 | 119 |
| 298 | 20230926 | 141200 | 2724739500 | 22850 | 22850 | 22850 | 22850 | 90 |
| 299 | 20230926 | 141100 | 2722683000 | 22850 | 22850 | 22850 | 22850 | 259 |
| 300 | 20230926 | 141000 | 2716764850 | 22850 | 22850 | 22850 | 22850 | 132 |
| 301 | 20230926 | 140900 | 2713748650 | 22850 | 22900 | 22900 | 22850 | 195 |
| 302 | 20230926 | 140800 | 2709292650 | 22850 | 22850 | 22850 | 22800 | 198 |
| 303 | 20230926 | 140700 | 2704772800 | 22850 | 22850 | 22850 | 22850 | 85 |
| 304 | 20230926 | 140600 | 2702830550 | 22850 | 22850 | 22900 | 22850 | 759 |
| 305 | 20230926 | 140500 | 2685487350 | 22850 | 22850 | 22850 | 22850 | 90 |
| 306 | 20230926 | 140400 | 2683430850 | 22850 | 22850 | 22850 | 22850 | 90 |
| 307 | 20230926 | 140300 | 2681374350 | 22850 | 22850 | 22900 | 22850 | 214 |
| 308 | 20230926 | 140200 | 2676484400 | 22850 | 22900 | 22900 | 22850 | 91 |
| 309 | 20230926 | 140100 | 2674404950 | 22850 | 22900 | 22900 | 22850 | 113 |
| 310 | 20230926 | 140000 | 2671821700 | 22850 | 22850 | 22900 | 22850 | 110 |
| 311 | 20230926 | 135900 | 2669308150 | 22900 | 22850 | 22900 | 22850 | 132 |
| 312 | 20230926 | 135800 | 2666290900 | 22900 | 22900 | 22900 | 22850 | 108 |
| 313 | 20230926 | 135700 | 2663822150 | 22900 | 22850 | 22900 | 22850 | 123 |
| 314 | 20230926 | 135600 | 2661011500 | 22850 | 22850 | 22850 | 22850 | 89 |
| 315 | 20230926 | 135500 | 2658977850 | 22900 | 22950 | 22950 | 22900 | 58 |
| 316 | 20230926 | 135400 | 2657649600 | 22850 | 22800 | 22850 | 22800 | 359 |
| 317 | 20230926 | 135300 | 2649459550 | 22850 | 22800 | 22850 | 22800 | 191 |
| 318 | 20230926 | 135200 | 2645099650 | 22850 | 22800 | 22850 | 22800 | 118 |
| 319 | 20230926 | 135100 | 2642408250 | 22850 | 22850 | 22850 | 22850 | 21 |
| 320 | 20230926 | 135000 | 2641928400 | 22800 | 22800 | 22850 | 22800 | 341 |
| 321 | 20230926 | 134900 | 2634153500 | 22900 | 22900 | 22900 | 22800 | 40 |
| 322 | 20230926 | 134800 | 2633241300 | 22900 | 22800 | 22900 | 22800 | 2984 |
| 323 | 20230926 | 134700 | 2565155950 | 22800 | 22900 | 22900 | 22800 | 707 |
| 324 | 20230926 | 134600 | 2549001950 | 22950 | 22950 | 22950 | 22900 | 91 |
| 325 | 20230926 | 134500 | 2546917950 | 22900 | 22900 | 22900 | 22900 | 189 |
| 326 | 20230926 | 134400 | 2542589850 | 22900 | 23000 | 23000 | 22900 | 151 |
| 327 | 20230926 | 134300 | 2539131850 | 22900 | 23000 | 23000 | 22900 | 2109 |
| 328 | 20230926 | 134200 | 2490806950 | 23000 | 22950 | 23000 | 22950 | 129 |
| 329 | 20230926 | 134100 | 2487844400 | 22950 | 22950 | 22950 | 22900 | 1424 |
| 330 | 20230926 | 134000 | 2455164100 | 23000 | 23000 | 23000 | 23000 | 2 |
| 331 | 20230926 | 133900 | 2455118100 | 23000 | 23000 | 23000 | 22950 | 631 |
| 332 | 20230926 | 133800 | 2440609550 | 23000 | 23000 | 23000 | 23000 | 203 |
| 333 | 20230926 | 133700 | 2435940550 | 23050 | 23050 | 23050 | 23000 | 231 |
| 334 | 20230926 | 133600 | 2430623200 | 23050 | 23000 | 23050 | 23000 | 736 |
| 335 | 20230926 | 133500 | 2413675900 | 23000 | 23000 | 23000 | 22950 | 406 |
| 336 | 20230926 | 133400 | 2404358000 | 22950 | 23000 | 23000 | 22900 | 308 |
| 337 | 20230926 | 133300 | 2397287950 | 23000 | 22900 | 23000 | 22800 | 161 |
| 338 | 20230926 | 133200 | 2393609550 | 22900 | 22850 | 22900 | 22800 | 335 |
| 339 | 20230926 | 133100 | 2385963250 | 22850 | 22900 | 22900 | 22850 | 644 |
| 340 | 20230926 | 133000 | 2371243500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 341 | 20230926 | 132900 | 2371243500 | 22900 | 22900 | 22900 | 22900 | 20 |
| 342 | 20230926 | 132800 | 2370785500 | 22900 | 22900 | 22900 | 22900 | 9 |
| 343 | 20230926 | 132700 | 2370579400 | 22900 | 22900 | 22900 | 22900 | 4 |
| 344 | 20230926 | 132600 | 2370487800 | 22900 | 22900 | 22900 | 22900 | 69 |
| 345 | 20230926 | 132500 | 2368907700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 346 | 20230926 | 132400 | 2368907700 | 22900 | 22900 | 22900 | 22900 | 25 |
| 347 | 20230926 | 132300 | 2368335200 | 22900 | 22750 | 22900 | 22750 | 128 |
| 348 | 20230926 | 132200 | 2365413100 | 22750 | 22750 | 22750 | 22750 | 20 |
| 349 | 20230926 | 132100 | 2364958100 | 22900 | 22850 | 22900 | 22750 | 7041 |
| 350 | 20230926 | 132000 | 2204489400 | 22900 | 22850 | 22900 | 22850 | 319 |
| 351 | 20230926 | 131900 | 2197199000 | 22850 | 22900 | 22900 | 22850 | 106 |
| 352 | 20230926 | 131800 | 2194771900 | 22900 | 22900 | 22900 | 22900 | 862 |
| 353 | 20230926 | 131700 | 2175032100 | 22850 | 22900 | 22900 | 22850 | 975 |
| 354 | 20230926 | 131600 | 2152712200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 355 | 20230926 | 131500 | 2152712200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 356 | 20230926 | 131400 | 2152712200 | 23000 | 22950 | 23000 | 22900 | 1007 |
| 357 | 20230926 | 131300 | 2129650050 | 22950 | 22950 | 22950 | 22950 | 535 |
| 358 | 20230926 | 131200 | 2117371800 | 22950 | 22950 | 22950 | 22950 | 2388 |
| 359 | 20230926 | 131100 | 2062567200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 360 | 20230926 | 131000 | 2062567200 | 23000 | 23000 | 23000 | 22950 | 770 |
| 361 | 20230926 | 130900 | 2044860700 | 23050 | 23050 | 23050 | 23050 | 9 |
| 362 | 20230926 | 130800 | 2044653250 | 23050 | 23000 | 23050 | 23000 | 510 |
| 363 | 20230926 | 130700 | 2032922750 | 23000 | 23000 | 23000 | 23000 | 1136 |
| 364 | 20230926 | 130600 | 2006794750 | 23050 | 23100 | 23100 | 23050 | 442 |
| 365 | 20230926 | 130500 | 1996606150 | 23050 | 23100 | 23100 | 23000 | 160 |
| 366 | 20230926 | 130400 | 1992914300 | 23100 | 23100 | 23100 | 23100 | 515 |
| 367 | 20230926 | 130300 | 1981017800 | 23100 | 23100 | 23100 | 23100 | 2 |
| 368 | 20230926 | 130200 | 1980971600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 369 | 20230926 | 130100 | 1980971600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 370 | 20230926 | 130000 | 1980971600 | 23000 | 23000 | 23000 | 23000 | 2 |
| 371 | 20230926 | 125900 | 1980925600 | 23000 | 23000 | 23000 | 23000 | 233 |
| 372 | 20230926 | 125800 | 1975566600 | 23000 | 23000 | 23000 | 23000 | 12 |
| 373 | 20230926 | 125700 | 1975290600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 374 | 20230926 | 125600 | 1975290600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 375 | 20230926 | 125500 | 1975290600 | 23000 | 23100 | 23100 | 23000 | 84 |
| 376 | 20230926 | 125400 | 1973358400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 377 | 20230926 | 125300 | 1973358400 | 23000 | 23000 | 23000 | 23000 | 4 |
| 378 | 20230926 | 125200 | 1973266400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 379 | 20230926 | 125100 | 1973266400 | 23000 | 23100 | 23100 | 23000 | 11 |
| 380 | 20230926 | 125000 | 1973013300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 381 | 20230926 | 124900 | 1973013300 | 23100 | 23000 | 23100 | 23000 | 35 |
| 382 | 20230926 | 124800 | 1972208200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 383 | 20230926 | 124700 | 1972208200 | 23000 | 23000 | 23000 | 23000 | 1347 |
| 384 | 20230926 | 124600 | 1941227200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 385 | 20230926 | 124500 | 1941227200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 386 | 20230926 | 124400 | 1941227200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 387 | 20230926 | 124300 | 1941227200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 388 | 20230926 | 124200 | 1941227200 | 23000 | 23050 | 23050 | 23000 | 808 |
| 389 | 20230926 | 124100 | 1922624850 | 23100 | 23100 | 23100 | 23100 | 132 |
| 390 | 20230926 | 124000 | 1919575650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 391 | 20230926 | 123900 | 1919575650 | 23100 | 23100 | 23100 | 23100 | 1 |
| 392 | 20230926 | 123800 | 1919552550 | 23100 | 23050 | 23100 | 23050 | 11 |
| 393 | 20230926 | 123700 | 1919298950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 394 | 20230926 | 123600 | 1919298950 | 23150 | 23100 | 23150 | 23100 | 5 |
| 395 | 20230926 | 123500 | 1919183250 | 23100 | 23150 | 23150 | 23100 | 1717 |
| 396 | 20230926 | 123400 | 1879520150 | 23150 | 23150 | 23150 | 23150 | 5 |
| 397 | 20230926 | 123300 | 1879404400 | 23150 | 23150 | 23150 | 23150 | 310 |
| 398 | 20230926 | 123200 | 1872227900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 399 | 20230926 | 123100 | 1872227900 | 23150 | 23150 | 23150 | 23100 | 750 |
| 400 | 20230926 | 123000 | 1854872400 | 23200 | 23200 | 23200 | 23150 | 316 |
| 401 | 20230926 | 122900 | 1847541500 | 23150 | 23150 | 23150 | 23150 | 163 |
| 402 | 20230926 | 122800 | 1843768050 | 23150 | 23150 | 23150 | 23150 | 0 |
| 403 | 20230926 | 122700 | 1843768050 | 23150 | 23150 | 23150 | 23150 | 2 |
| 404 | 20230926 | 122600 | 1843721750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 405 | 20230926 | 122500 | 1843721750 | 23100 | 23100 | 23100 | 23100 | 22 |
| 406 | 20230926 | 122400 | 1843213550 | 23100 | 23150 | 23150 | 23100 | 76 |
| 407 | 20230926 | 122300 | 1841454550 | 23100 | 23100 | 23100 | 23100 | 141 |
| 408 | 20230926 | 122200 | 1838197450 | 23150 | 23150 | 23150 | 23150 | 440 |
| 409 | 20230926 | 122100 | 1828011450 | 23150 | 23150 | 23150 | 23150 | 13 |
| 410 | 20230926 | 122000 | 1827710500 | 23150 | 23150 | 23150 | 23150 | 250 |
| 411 | 20230926 | 121900 | 1821923000 | 23150 | 23150 | 23150 | 23150 | 618 |
| 412 | 20230926 | 121800 | 1807616300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 413 | 20230926 | 121700 | 1807616300 | 23100 | 23100 | 23100 | 23100 | 2 |
| 414 | 20230926 | 121600 | 1807570100 | 23150 | 23150 | 23150 | 23150 | 0 |
| 415 | 20230926 | 121500 | 1807570100 | 23150 | 23150 | 23150 | 23150 | 21 |
| 416 | 20230926 | 121400 | 1807083950 | 23150 | 23150 | 23200 | 23150 | 420 |
| 417 | 20230926 | 121300 | 1797354950 | 23200 | 23150 | 23200 | 23150 | 102 |
| 418 | 20230926 | 121200 | 1794993550 | 23150 | 23150 | 23150 | 23150 | 0 |
| 419 | 20230926 | 121100 | 1794993550 | 23150 | 23150 | 23150 | 23150 | 114 |
| 420 | 20230926 | 121000 | 1792354450 | 23150 | 23150 | 23150 | 23150 | 507 |
| 421 | 20230926 | 120900 | 1780617400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 422 | 20230926 | 120800 | 1780617400 | 23150 | 23150 | 23150 | 23150 | 313 |
| 423 | 20230926 | 120700 | 1773371450 | 23150 | 23150 | 23150 | 23150 | 1 |
| 424 | 20230926 | 120600 | 1773348300 | 23200 | 23150 | 23200 | 23150 | 1280 |
| 425 | 20230926 | 120500 | 1743684700 | 23150 | 23150 | 23150 | 23150 | 10 |
| 426 | 20230926 | 120400 | 1743453200 | 23150 | 23100 | 23150 | 23100 | 181 |
| 427 | 20230926 | 120300 | 1739271950 | 23100 | 23100 | 23100 | 23100 | 12 |
| 428 | 20230926 | 120200 | 1738994750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 429 | 20230926 | 120100 | 1738994750 | 23100 | 23100 | 23100 | 23100 | 5 |
| 430 | 20230926 | 120000 | 1738879250 | 23100 | 23100 | 23100 | 23100 | 55 |
| 431 | 20230926 | 115900 | 1737608750 | 23100 | 23100 | 23100 | 23100 | 41 |
| 432 | 20230926 | 115800 | 1736661650 | 23100 | 23100 | 23100 | 23100 | 205 |
| 433 | 20230926 | 115700 | 1731926150 | 23100 | 23100 | 23100 | 23100 | 181 |
| 434 | 20230926 | 115600 | 1727745050 | 23150 | 23100 | 23150 | 23100 | 175 |
| 435 | 20230926 | 115500 | 1723702450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 436 | 20230926 | 115400 | 1723702450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 437 | 20230926 | 115300 | 1723702450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 438 | 20230926 | 115200 | 1723702450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 439 | 20230926 | 115100 | 1723702450 | 23050 | 23100 | 23100 | 23050 | 159 |
| 440 | 20230926 | 115000 | 1720032550 | 23100 | 23100 | 23100 | 23100 | 0 |
| 441 | 20230926 | 114900 | 1720032550 | 23100 | 23100 | 23100 | 23100 | 20 |
| 442 | 20230926 | 114800 | 1719570550 | 23150 | 23050 | 23150 | 23050 | 161 |
| 443 | 20230926 | 114700 | 1715852900 | 23050 | 23050 | 23050 | 23050 | 30 |
| 444 | 20230926 | 114600 | 1715161400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 445 | 20230926 | 114500 | 1715161400 | 23050 | 23050 | 23050 | 23050 | 63 |
| 446 | 20230926 | 114400 | 1713709250 | 23050 | 23050 | 23050 | 23050 | 27 |
| 447 | 20230926 | 114300 | 1713086900 | 23050 | 23100 | 23100 | 23050 | 42 |
| 448 | 20230926 | 114200 | 1712117300 | 23050 | 23050 | 23050 | 23050 | 26 |
| 449 | 20230926 | 114100 | 1711518000 | 23050 | 23100 | 23100 | 23050 | 342 |
| 450 | 20230926 | 114000 | 1703619700 | 23150 | 23150 | 23150 | 23150 | 11 |
| 451 | 20230926 | 113900 | 1703365050 | 23150 | 23100 | 23150 | 23050 | 1500 |
| 452 | 20230926 | 113800 | 1668758750 | 23150 | 23100 | 23150 | 23100 | 404 |
| 453 | 20230926 | 113700 | 1659426300 | 23150 | 23150 | 23150 | 23150 | 348 |
| 454 | 20230926 | 113600 | 1651370100 | 23100 | 23100 | 23100 | 23100 | 505 |
| 455 | 20230926 | 113500 | 1639704600 | 23050 | 23050 | 23050 | 23050 | 433 |
| 456 | 20230926 | 113400 | 1629723950 | 23050 | 23050 | 23050 | 23050 | 27 |
| 457 | 20230926 | 113300 | 1629101600 | 23050 | 23050 | 23050 | 23050 | 5 |
| 458 | 20230926 | 113200 | 1628986350 | 23000 | 23000 | 23000 | 23000 | 23 |
| 459 | 20230926 | 113100 | 1628457350 | 23050 | 23050 | 23050 | 23050 | 53 |
| 460 | 20230926 | 113000 | 1627235700 | 23050 | 23050 | 23050 | 23050 | 225 |
| 461 | 20230926 | 112900 | 1622049450 | 23050 | 23000 | 23050 | 23000 | 700 |
| 462 | 20230926 | 112800 | 1605929500 | 23000 | 23000 | 23000 | 23000 | 446 |
| 463 | 20230926 | 112700 | 1595671500 | 22950 | 22950 | 22950 | 22950 | 15 |
| 464 | 20230926 | 112600 | 1595327250 | 22950 | 23000 | 23000 | 22950 | 102 |
| 465 | 20230926 | 112500 | 1592981750 | 23000 | 22950 | 23000 | 22950 | 31 |
| 466 | 20230926 | 112400 | 1592270250 | 23000 | 23000 | 23000 | 23000 | 301 |
| 467 | 20230926 | 112300 | 1585347250 | 23000 | 23050 | 23050 | 23000 | 1266 |
| 468 | 20230926 | 112200 | 1556227750 | 23000 | 23050 | 23050 | 23000 | 232 |
| 469 | 20230926 | 112100 | 1550880200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 470 | 20230926 | 112000 | 1550857150 | 23050 | 23050 | 23050 | 23050 | 157 |
| 471 | 20230926 | 111900 | 1547238300 | 23050 | 23050 | 23050 | 23050 | 5 |
| 472 | 20230926 | 111800 | 1547123050 | 23050 | 23000 | 23050 | 23000 | 23 |
| 473 | 20230926 | 111700 | 1546593800 | 23050 | 23050 | 23050 | 23050 | 21 |
| 474 | 20230926 | 111600 | 1546109750 | 23000 | 23050 | 23050 | 23000 | 101 |
| 475 | 20230926 | 111500 | 1543786700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 476 | 20230926 | 111400 | 1543786700 | 22950 | 22950 | 22950 | 22950 | 302 |
| 477 | 20230926 | 111300 | 1536855800 | 23000 | 23000 | 23000 | 23000 | 221 |
| 478 | 20230926 | 111200 | 1531772800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 479 | 20230926 | 111100 | 1531749800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 480 | 20230926 | 111000 | 1531749800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 481 | 20230926 | 110900 | 1531749800 | 23000 | 23000 | 23000 | 23000 | 5 |
| 482 | 20230926 | 110800 | 1531634800 | 23050 | 23050 | 23050 | 23050 | 10 |
| 483 | 20230926 | 110700 | 1531404300 | 23000 | 23000 | 23000 | 23000 | 50 |
| 484 | 20230926 | 110600 | 1530254300 | 23000 | 23000 | 23000 | 23000 | 6 |
| 485 | 20230926 | 110500 | 1530116300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 486 | 20230926 | 110400 | 1530116300 | 23000 | 23050 | 23050 | 23000 | 81 |
| 487 | 20230926 | 110300 | 1528251550 | 23000 | 23000 | 23000 | 23000 | 310 |
| 488 | 20230926 | 110200 | 1521121550 | 23000 | 23000 | 23000 | 23000 | 60 |
| 489 | 20230926 | 110100 | 1519741550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 490 | 20230926 | 110000 | 1519741550 | 23000 | 23000 | 23000 | 22900 | 29 |
| 491 | 20230926 | 105900 | 1519074750 | 22900 | 22900 | 22900 | 22900 | 57 |
| 492 | 20230926 | 105800 | 1517769450 | 23000 | 23000 | 23000 | 23000 | 20 |
| 493 | 20230926 | 105700 | 1517309450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 494 | 20230926 | 105600 | 1517309450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 495 | 20230926 | 105500 | 1517309450 | 22900 | 22900 | 22900 | 22900 | 55 |
| 496 | 20230926 | 105400 | 1516049950 | 22900 | 22950 | 23000 | 22900 | 616 |
| 497 | 20230926 | 105300 | 1501933000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 498 | 20230926 | 105200 | 1501933000 | 23000 | 23000 | 23000 | 23000 | 6 |
| 499 | 20230926 | 105100 | 1501795000 | 23000 | 23000 | 23000 | 23000 | 50 |
| 500 | 20230926 | 105000 | 1500645000 | 22900 | 22900 | 22900 | 22900 | 432 |
| 501 | 20230926 | 104900 | 1490752200 | 22900 | 23000 | 23000 | 22900 | 47 |
| 502 | 20230926 | 104800 | 1489672900 | 22900 | 22900 | 22900 | 22900 | 618 |
| 503 | 20230926 | 104700 | 1475520700 | 22900 | 22900 | 22900 | 22900 | 819 |
| 504 | 20230926 | 104600 | 1456765600 | 22950 | 22950 | 22950 | 22950 | 544 |
| 505 | 20230926 | 104500 | 1444280800 | 22950 | 22950 | 22950 | 22950 | 24 |
| 506 | 20230926 | 104400 | 1443730000 | 23000 | 23000 | 23000 | 23000 | 788 |
| 507 | 20230926 | 104300 | 1425606000 | 23050 | 23050 | 23150 | 23050 | 587 |
| 508 | 20230926 | 104200 | 1412075150 | 23050 | 23050 | 23150 | 23050 | 929 |
| 509 | 20230926 | 104100 | 1390642800 | 23050 | 23050 | 23050 | 23050 | 5 |
| 510 | 20230926 | 104000 | 1390527550 | 23100 | 23100 | 23100 | 23100 | 300 |
| 511 | 20230926 | 103900 | 1383597550 | 23050 | 23100 | 23100 | 23050 | 395 |
| 512 | 20230926 | 103800 | 1374473300 | 23150 | 23150 | 23150 | 23100 | 64 |
| 513 | 20230926 | 103700 | 1372992200 | 23150 | 23150 | 23150 | 23150 | 2 |
| 514 | 20230926 | 103600 | 1372945900 | 23150 | 23100 | 23150 | 23100 | 472 |
| 515 | 20230926 | 103500 | 1362037250 | 23100 | 23050 | 23100 | 23050 | 400 |
| 516 | 20230926 | 103400 | 1352802250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 517 | 20230926 | 103300 | 1352802250 | 23050 | 23100 | 23100 | 23050 | 152 |
| 518 | 20230926 | 103200 | 1349298550 | 23100 | 23050 | 23100 | 23050 | 278 |
| 519 | 20230926 | 103100 | 1342890600 | 23100 | 23100 | 23100 | 23100 | 5 |
| 520 | 20230926 | 103000 | 1342775100 | 23100 | 23000 | 23100 | 23000 | 1634 |
| 521 | 20230926 | 102900 | 1305113150 | 23000 | 23000 | 23050 | 23000 | 468 |
| 522 | 20230926 | 102800 | 1294329450 | 23000 | 23000 | 23000 | 23000 | 131 |
| 523 | 20230926 | 102700 | 1291316450 | 23000 | 23000 | 23000 | 23000 | 50 |
| 524 | 20230926 | 102600 | 1290166450 | 23000 | 23000 | 23000 | 23000 | 5 |
| 525 | 20230926 | 102500 | 1290051450 | 22950 | 23000 | 23000 | 22950 | 721 |
| 526 | 20230926 | 102400 | 1273470500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 527 | 20230926 | 102300 | 1273470500 | 22950 | 22950 | 22950 | 22950 | 5 |
| 528 | 20230926 | 102200 | 1273355750 | 22950 | 22950 | 22950 | 22950 | 11 |
| 529 | 20230926 | 102100 | 1273103300 | 22950 | 22950 | 22950 | 22950 | 25 |
| 530 | 20230926 | 102000 | 1272529550 | 22950 | 22950 | 22950 | 22950 | 5 |
| 531 | 20230926 | 101900 | 1272414800 | 22900 | 22950 | 22950 | 22900 | 62 |
| 532 | 20230926 | 101800 | 1270993000 | 22950 | 22950 | 22950 | 22850 | 2490 |
| 533 | 20230926 | 101700 | 1214049900 | 22950 | 22950 | 22950 | 22950 | 292 |
| 534 | 20230926 | 101600 | 1207348500 | 22900 | 22900 | 22900 | 22850 | 1510 |
| 535 | 20230926 | 101500 | 1172820650 | 22900 | 22900 | 22900 | 22900 | 100 |
| 536 | 20230926 | 101400 | 1170530650 | 22950 | 22950 | 22950 | 22950 | 11 |
| 537 | 20230926 | 101300 | 1170278200 | 22900 | 22900 | 22950 | 22900 | 246 |
| 538 | 20230926 | 101200 | 1164643850 | 22950 | 22950 | 22950 | 22950 | 22 |
| 539 | 20230926 | 101100 | 1164138950 | 22900 | 23000 | 23000 | 22900 | 205 |
| 540 | 20230926 | 101000 | 1159443900 | 23000 | 22950 | 23000 | 22900 | 560 |
| 541 | 20230926 | 100900 | 1146612250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 542 | 20230926 | 100800 | 1146612250 | 22950 | 22950 | 22950 | 22900 | 322 |
| 543 | 20230926 | 100700 | 1139237900 | 22950 | 22950 | 22950 | 22950 | 992 |
| 544 | 20230926 | 100600 | 1116471500 | 22950 | 23000 | 23000 | 22950 | 540 |
| 545 | 20230926 | 100500 | 1104078300 | 23000 | 23000 | 23000 | 23000 | 46 |
| 546 | 20230926 | 100400 | 1103020300 | 23000 | 23000 | 23000 | 23000 | 800 |
| 547 | 20230926 | 100300 | 1084620300 | 23000 | 23000 | 23000 | 23000 | 40 |
| 548 | 20230926 | 100200 | 1083700300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 549 | 20230926 | 100100 | 1083700300 | 23000 | 23000 | 23000 | 23000 | 358 |
| 550 | 20230926 | 100000 | 1075466300 | 22950 | 23000 | 23000 | 22950 | 186 |
| 551 | 20230926 | 095900 | 1071189050 | 23000 | 23000 | 23000 | 23000 | 9 |
| 552 | 20230926 | 095800 | 1070982050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 553 | 20230926 | 095700 | 1070959050 | 23000 | 23000 | 23000 | 23000 | 11 |
| 554 | 20230926 | 095600 | 1070706050 | 23000 | 23000 | 23000 | 23000 | 44 |
| 555 | 20230926 | 095500 | 1069694050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 556 | 20230926 | 095400 | 1069671050 | 23000 | 23000 | 23000 | 23000 | 64 |
| 557 | 20230926 | 095300 | 1068199050 | 23000 | 23000 | 23000 | 22950 | 23 |
| 558 | 20230926 | 095200 | 1067670550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 559 | 20230926 | 095100 | 1067670550 | 23000 | 23000 | 23000 | 23000 | 172 |
| 560 | 20230926 | 095000 | 1063714550 | 23000 | 23000 | 23000 | 23000 | 82 |
| 561 | 20230926 | 094900 | 1061828550 | 23050 | 23000 | 23050 | 23000 | 656 |
| 562 | 20230926 | 094800 | 1046740500 | 23000 | 22950 | 23000 | 22950 | 213 |
| 563 | 20230926 | 094700 | 1041851500 | 22950 | 22900 | 22950 | 22900 | 603 |
| 564 | 20230926 | 094600 | 1028012750 | 22850 | 22850 | 22850 | 22850 | 1 |
| 565 | 20230926 | 094500 | 1027989900 | 22850 | 22850 | 22850 | 22800 | 1008 |
| 566 | 20230926 | 094400 | 1004972700 | 22850 | 22900 | 22900 | 22850 | 26 |
| 567 | 20230926 | 094300 | 1004377350 | 22900 | 22900 | 22900 | 22900 | 125 |
| 568 | 20230926 | 094200 | 1001514850 | 22900 | 22850 | 22900 | 22850 | 467 |
| 569 | 20230926 | 094100 | 990822550 | 22850 | 22900 | 23000 | 22750 | 15340 |
| 570 | 20230926 | 094000 | 641600250 | 22900 | 22900 | 22950 | 22900 | 563 |
| 571 | 20230926 | 093900 | 628706600 | 22950 | 22950 | 22950 | 22900 | 2236 |
| 572 | 20230926 | 093800 | 577475850 | 22950 | 22950 | 23000 | 22900 | 2277 |
| 573 | 20230926 | 093700 | 525211050 | 23000 | 22950 | 23050 | 22950 | 601 |
| 574 | 20230926 | 093600 | 511405800 | 23050 | 23050 | 23050 | 23050 | 2 |
| 575 | 20230926 | 093500 | 511359700 | 23000 | 22900 | 23000 | 22900 | 50 |
| 576 | 20230926 | 093400 | 510212200 | 22850 | 23000 | 23000 | 22850 | 1200 |
| 577 | 20230926 | 093300 | 482685600 | 23100 | 23050 | 23100 | 23000 | 170 |
| 578 | 20230926 | 093200 | 478769800 | 22900 | 22900 | 23050 | 22900 | 154 |
| 579 | 20230926 | 093100 | 475242950 | 22900 | 23050 | 23050 | 22900 | 58 |
| 580 | 20230926 | 093000 | 473914600 | 22900 | 22900 | 23000 | 22900 | 942 |
| 581 | 20230926 | 092900 | 452295650 | 22900 | 22900 | 22900 | 22900 | 371 |
| 582 | 20230926 | 092800 | 443799750 | 22900 | 22900 | 22950 | 22900 | 387 |
| 583 | 20230926 | 092700 | 434937200 | 22900 | 22950 | 22950 | 22900 | 66 |
| 584 | 20230926 | 092600 | 433425750 | 22950 | 22950 | 22950 | 22900 | 135 |
| 585 | 20230926 | 092500 | 430332000 | 22950 | 22950 | 22950 | 22950 | 448 |
| 586 | 20230926 | 092400 | 420050400 | 23000 | 23000 | 23000 | 23000 | 63 |
| 587 | 20230926 | 092300 | 418601400 | 23000 | 23000 | 23000 | 23000 | 86 |
| 588 | 20230926 | 092200 | 416623400 | 23000 | 23000 | 23050 | 23000 | 203 |
| 589 | 20230926 | 092100 | 411951900 | 22950 | 22950 | 23000 | 22950 | 211 |
| 590 | 20230926 | 092000 | 407099450 | 23000 | 23000 | 23050 | 22900 | 1042 |
| 591 | 20230926 | 091900 | 383141900 | 23000 | 23050 | 23050 | 23000 | 92 |
| 592 | 20230926 | 091800 | 381021550 | 23050 | 23000 | 23050 | 23000 | 1280 |
| 593 | 20230926 | 091700 | 351573450 | 23000 | 22950 | 23000 | 22950 | 185 |
| 594 | 20230926 | 091600 | 347322700 | 22950 | 23100 | 23100 | 22950 | 1092 |
| 595 | 20230926 | 091500 | 322198300 | 23150 | 23200 | 23200 | 23150 | 19 |
| 596 | 20230926 | 091400 | 321757800 | 23200 | 23050 | 23200 | 23000 | 1440 |
| 597 | 20230926 | 091300 | 288578350 | 23000 | 23100 | 23100 | 23000 | 1006 |
| 598 | 20230926 | 091200 | 265390300 | 23100 | 23150 | 23150 | 23100 | 417 |
| 599 | 20230926 | 091100 | 255755050 | 23150 | 23200 | 23200 | 23150 | 546 |
| 600 | 20230926 | 091000 | 243108150 | 23150 | 23200 | 23200 | 23150 | 181 |
| 601 | 20230926 | 090900 | 238911450 | 23200 | 23200 | 23200 | 23200 | 142 |
| 602 | 20230926 | 090800 | 235617050 | 23200 | 23150 | 23250 | 23150 | 151 |
| 603 | 20230926 | 090700 | 232119850 | 23150 | 23300 | 23300 | 23150 | 146 |
| 604 | 20230926 | 090600 | 228737100 | 23150 | 23300 | 23300 | 23150 | 815 |
| 605 | 20230926 | 090500 | 209816100 | 23300 | 23200 | 23300 | 23200 | 2470 |
| 606 | 20230926 | 090400 | 152288150 | 23200 | 23150 | 23200 | 23150 | 443 |
| 607 | 20230926 | 090300 | 142024000 | 23150 | 23100 | 23150 | 23100 | 560 |
| 608 | 20230926 | 090200 | 129062500 | 23150 | 22900 | 23150 | 22900 | 860 |
| 609 | 20230926 | 090100 | 109307300 | 22900 | 22950 | 23000 | 22750 | 2739 |
| 610 | 20230926 | 090000 | 46694100 | 22900 | 22900 | 22950 | 22900 | 2019 |