33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 3 | 20230912 | 192000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20230912 | 191900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20230912 | 191800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20230912 | 191700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20230912 | 191600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20230912 | 191500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20230912 | 191400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20230912 | 191300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20230912 | 191200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20230912 | 191100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20230912 | 191000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20230912 | 190900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20230912 | 190800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20230912 | 190700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20230912 | 190600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20230912 | 190500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20230912 | 190400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20230912 | 190300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20230912 | 190200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20230912 | 190100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20230912 | 190000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20230912 | 185900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20230912 | 185800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20230912 | 185700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20230912 | 185600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20230912 | 185500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20230912 | 185400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20230912 | 185300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20230912 | 185200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20230912 | 185100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 33 | 20230912 | 185000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20230912 | 184900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20230912 | 184800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20230912 | 184700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20230912 | 184600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20230912 | 184500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20230912 | 184400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20230912 | 184300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20230912 | 184200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20230912 | 184100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20230912 | 184000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20230912 | 183900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20230912 | 183800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20230912 | 183700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20230912 | 183600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20230912 | 183500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20230912 | 183400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20230912 | 183300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20230912 | 183200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20230912 | 183100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20230912 | 183000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20230912 | 182900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20230912 | 182800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20230912 | 182700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20230912 | 182600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20230912 | 182500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20230912 | 182400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20230912 | 182300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20230912 | 182200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20230912 | 182100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 63 | 20230912 | 182000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20230912 | 181900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20230912 | 181800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20230912 | 181700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20230912 | 181600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20230912 | 181500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20230912 | 181400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20230912 | 181300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20230912 | 181200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20230912 | 181100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20230912 | 181000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20230912 | 180900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20230912 | 180800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20230912 | 180700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20230912 | 180600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20230912 | 180500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20230912 | 180400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20230912 | 180300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20230912 | 180200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20230912 | 180100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20230912 | 180000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20230912 | 175900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20230912 | 175800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20230912 | 175700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20230912 | 175600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20230912 | 175500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20230912 | 175400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20230912 | 175300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20230912 | 175200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20230912 | 175100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 93 | 20230912 | 175000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20230912 | 174900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20230912 | 174800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20230912 | 174700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20230912 | 174600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20230912 | 174500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20230912 | 174400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20230912 | 174300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20230912 | 174200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20230912 | 174100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20230912 | 174000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20230912 | 173900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20230912 | 173800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20230912 | 173700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20230912 | 173600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20230912 | 173500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20230912 | 173400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20230912 | 173300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20230912 | 173200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20230912 | 173100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20230912 | 173000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20230912 | 172900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20230912 | 172800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20230912 | 172700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20230912 | 172600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20230912 | 172500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20230912 | 172400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20230912 | 172300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20230912 | 172200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20230912 | 172100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 123 | 20230912 | 172000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20230912 | 171900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20230912 | 171800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20230912 | 171700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20230912 | 171600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20230912 | 171500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20230912 | 171400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20230912 | 171300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20230912 | 171200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20230912 | 171100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20230912 | 171000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20230912 | 170900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20230912 | 170800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20230912 | 170700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20230912 | 170600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20230912 | 170500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20230912 | 170400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20230912 | 170300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20230912 | 170200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20230912 | 170100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20230912 | 170000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20230912 | 165900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20230912 | 165800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20230912 | 165700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20230912 | 165600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20230912 | 165500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20230912 | 165400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20230912 | 165300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20230912 | 165200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20230912 | 165100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 153 | 20230912 | 165000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20230912 | 164900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20230912 | 164800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20230912 | 164700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20230912 | 164600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20230912 | 164500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20230912 | 164400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20230912 | 164300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20230912 | 164200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20230912 | 164100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20230912 | 164000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20230912 | 163900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20230912 | 163800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20230912 | 163700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20230912 | 163600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20230912 | 163500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20230912 | 163400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20230912 | 163300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20230912 | 163200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20230912 | 163100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20230912 | 163000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20230912 | 162900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20230912 | 162800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20230912 | 162700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20230912 | 162600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20230912 | 162500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20230912 | 162400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20230912 | 162300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20230912 | 162200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20230912 | 162100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 183 | 20230912 | 162000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20230912 | 161900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20230912 | 161800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20230912 | 161700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20230912 | 161600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20230912 | 161500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20230912 | 161400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20230912 | 161300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20230912 | 161200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20230912 | 161100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20230912 | 161000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20230912 | 160900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20230912 | 160800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20230912 | 160700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20230912 | 160600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20230912 | 160500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20230912 | 160400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20230912 | 160300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20230912 | 160200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20230912 | 160100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20230912 | 160000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20230912 | 155900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20230912 | 155800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20230912 | 155700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20230912 | 155600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20230912 | 155500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20230912 | 155400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20230912 | 155300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20230912 | 155200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20230912 | 155100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 213 | 20230912 | 155000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20230912 | 154900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20230912 | 154800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20230912 | 154700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20230912 | 154600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20230912 | 154500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20230912 | 154400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20230912 | 154300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20230912 | 154200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20230912 | 154100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20230912 | 154000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20230912 | 153900 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20230912 | 153800 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20230912 | 153700 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20230912 | 153600 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20230912 | 153500 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20230912 | 153400 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20230912 | 153300 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20230912 | 153200 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20230912 | 153100 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20230912 | 153000 | 4789312950 | 24600 | 24600 | 24600 | 24600 | 3746 |
| 234 | 20230912 | 152900 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20230912 | 152800 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20230912 | 152700 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20230912 | 152600 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20230912 | 152500 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20230912 | 152400 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20230912 | 152300 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20230912 | 152200 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20230912 | 152100 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 243 | 20230912 | 152000 | 4697161350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20230912 | 151900 | 4697161350 | 24500 | 24400 | 24550 | 24400 | 822 |
| 245 | 20230912 | 151800 | 4677045500 | 24400 | 24350 | 24450 | 24350 | 227 |
| 246 | 20230912 | 151700 | 4671501450 | 24400 | 24450 | 24450 | 24400 | 127 |
| 247 | 20230912 | 151600 | 4668398000 | 24450 | 24500 | 24500 | 24350 | 413 |
| 248 | 20230912 | 151500 | 4658329850 | 24500 | 24450 | 24500 | 24450 | 309 |
| 249 | 20230912 | 151400 | 4650764200 | 24450 | 24400 | 24450 | 24400 | 751 |
| 250 | 20230912 | 151300 | 4632405550 | 24350 | 24350 | 24400 | 24350 | 132 |
| 251 | 20230912 | 151200 | 4629191300 | 24300 | 24350 | 24350 | 24300 | 116 |
| 252 | 20230912 | 151100 | 4626371900 | 24200 | 24300 | 24300 | 24200 | 1140 |
| 253 | 20230912 | 151000 | 4598711500 | 24300 | 24300 | 24300 | 24300 | 132 |
| 254 | 20230912 | 150900 | 4595503900 | 24300 | 24450 | 24450 | 24300 | 2686 |
| 255 | 20230912 | 150800 | 4530091950 | 24450 | 24450 | 24450 | 24450 | 83 |
| 256 | 20230912 | 150700 | 4528062600 | 24500 | 24550 | 24550 | 24500 | 401 |
| 257 | 20230912 | 150600 | 4518224550 | 24550 | 24500 | 24550 | 24500 | 26 |
| 258 | 20230912 | 150500 | 4517587500 | 24500 | 24400 | 24500 | 24400 | 218 |
| 259 | 20230912 | 150400 | 4512258600 | 24450 | 24450 | 24450 | 24400 | 73 |
| 260 | 20230912 | 150300 | 4510476250 | 24400 | 24450 | 24500 | 24400 | 1251 |
| 261 | 20230912 | 150200 | 4479941050 | 24500 | 24450 | 24500 | 24400 | 1099 |
| 262 | 20230912 | 150100 | 4453111800 | 24450 | 24450 | 24450 | 24450 | 329 |
| 263 | 20230912 | 150000 | 4445067750 | 24400 | 24450 | 24450 | 24400 | 124 |
| 264 | 20230912 | 145900 | 4442038300 | 24450 | 24500 | 24500 | 24400 | 250 |
| 265 | 20230912 | 145800 | 4435925600 | 24450 | 24400 | 24500 | 24400 | 609 |
| 266 | 20230912 | 145700 | 4421063950 | 24400 | 24550 | 24550 | 24400 | 970 |
| 267 | 20230912 | 145600 | 4397347250 | 24550 | 24550 | 24550 | 24550 | 81 |
| 268 | 20230912 | 145500 | 4395358700 | 24550 | 24550 | 24550 | 24550 | 2 |
| 269 | 20230912 | 145400 | 4395309600 | 24550 | 24550 | 24550 | 24500 | 1020 |
| 270 | 20230912 | 145300 | 4370310500 | 24550 | 24600 | 24600 | 24550 | 151 |
| 271 | 20230912 | 145200 | 4366598400 | 24500 | 24600 | 24600 | 24500 | 315 |
| 272 | 20230912 | 145100 | 4358867150 | 24550 | 24550 | 24550 | 24550 | 224 |
| 273 | 20230912 | 145000 | 4353367950 | 24550 | 24700 | 24700 | 24550 | 507 |
| 274 | 20230912 | 144900 | 4340905150 | 24600 | 24650 | 24650 | 24600 | 1066 |
| 275 | 20230912 | 144800 | 4314671550 | 24600 | 24700 | 24700 | 24600 | 73 |
| 276 | 20230912 | 144700 | 4312873750 | 24700 | 24700 | 24700 | 24700 | 53 |
| 277 | 20230912 | 144600 | 4311564650 | 24700 | 24750 | 24750 | 24650 | 456 |
| 278 | 20230912 | 144500 | 4300310150 | 24750 | 24750 | 24750 | 24700 | 227 |
| 279 | 20230912 | 144400 | 4294696900 | 24600 | 24600 | 24750 | 24550 | 736 |
| 280 | 20230912 | 144300 | 4276520200 | 24600 | 24600 | 24600 | 24600 | 10 |
| 281 | 20230912 | 144200 | 4276274200 | 24600 | 24600 | 24600 | 24600 | 408 |
| 282 | 20230912 | 144100 | 4266237400 | 24600 | 24600 | 24600 | 24550 | 47 |
| 283 | 20230912 | 144000 | 4265082450 | 24600 | 24550 | 24600 | 24550 | 360 |
| 284 | 20230912 | 143900 | 4256234500 | 24500 | 24650 | 24650 | 24500 | 1328 |
| 285 | 20230912 | 143800 | 4223534300 | 24650 | 24650 | 24650 | 24400 | 655 |
| 286 | 20230912 | 143700 | 4207448900 | 24650 | 24500 | 24650 | 24500 | 687 |
| 287 | 20230912 | 143600 | 4190574600 | 24700 | 24700 | 24700 | 24550 | 218 |
| 288 | 20230912 | 143500 | 4185192900 | 24700 | 24650 | 24750 | 24650 | 427 |
| 289 | 20230912 | 143400 | 4174641400 | 24550 | 24550 | 24550 | 24550 | 206 |
| 290 | 20230912 | 143300 | 4169584100 | 24600 | 24600 | 24600 | 24600 | 694 |
| 291 | 20230912 | 143200 | 4152511700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 292 | 20230912 | 143100 | 4152511700 | 24450 | 24500 | 24500 | 24450 | 507 |
| 293 | 20230912 | 143000 | 4140115500 | 24500 | 24600 | 24600 | 24500 | 27 |
| 294 | 20230912 | 142900 | 4139453300 | 24600 | 24650 | 24650 | 24600 | 17 |
| 295 | 20230912 | 142800 | 4139034500 | 24500 | 24600 | 24650 | 24500 | 611 |
| 296 | 20230912 | 142700 | 4124053500 | 24600 | 24500 | 24600 | 24500 | 150 |
| 297 | 20230912 | 142600 | 4120375000 | 24500 | 24500 | 24500 | 24500 | 25 |
| 298 | 20230912 | 142500 | 4119762500 | 24500 | 24500 | 24500 | 24500 | 88 |
| 299 | 20230912 | 142400 | 4117606500 | 24500 | 24600 | 24600 | 24500 | 380 |
| 300 | 20230912 | 142300 | 4108278500 | 24600 | 24550 | 24600 | 24400 | 1013 |
| 301 | 20230912 | 142200 | 4083472500 | 24600 | 24600 | 24600 | 24600 | 31 |
| 302 | 20230912 | 142100 | 4082709900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 303 | 20230912 | 142000 | 4082709900 | 24600 | 24700 | 24700 | 24600 | 116 |
| 304 | 20230912 | 141900 | 4079856000 | 24700 | 24800 | 24800 | 24700 | 979 |
| 305 | 20230912 | 141800 | 4055643700 | 24750 | 24950 | 24950 | 24750 | 3703 |
| 306 | 20230912 | 141700 | 3963593850 | 24950 | 24950 | 24950 | 24950 | 106 |
| 307 | 20230912 | 141600 | 3960949150 | 24900 | 24900 | 24900 | 24900 | 874 |
| 308 | 20230912 | 141500 | 3939186550 | 24900 | 24800 | 24900 | 24800 | 443 |
| 309 | 20230912 | 141400 | 3928172000 | 24800 | 24800 | 24850 | 24750 | 559 |
| 310 | 20230912 | 141300 | 3914283950 | 24850 | 24800 | 24850 | 24800 | 1004 |
| 311 | 20230912 | 141200 | 3889359100 | 24800 | 24750 | 24800 | 24700 | 472 |
| 312 | 20230912 | 141100 | 3877680750 | 24700 | 24650 | 24700 | 24650 | 553 |
| 313 | 20230912 | 141000 | 3864039300 | 24650 | 24650 | 24700 | 24650 | 354 |
| 314 | 20230912 | 140900 | 3855308950 | 24700 | 24700 | 24700 | 24650 | 87 |
| 315 | 20230912 | 140800 | 3853161200 | 24800 | 24750 | 24800 | 24650 | 349 |
| 316 | 20230912 | 140700 | 3844523600 | 24800 | 24800 | 24850 | 24800 | 365 |
| 317 | 20230912 | 140600 | 3835453750 | 24850 | 24800 | 24850 | 24700 | 118 |
| 318 | 20230912 | 140500 | 3832522950 | 24800 | 24650 | 24800 | 24650 | 1318 |
| 319 | 20230912 | 140400 | 3799856900 | 24650 | 24600 | 24650 | 24550 | 647 |
| 320 | 20230912 | 140300 | 3783940600 | 24600 | 24550 | 24600 | 24550 | 358 |
| 321 | 20230912 | 140200 | 3775146300 | 24550 | 24550 | 24550 | 24500 | 860 |
| 322 | 20230912 | 140100 | 3754036450 | 24500 | 24450 | 24500 | 24450 | 62 |
| 323 | 20230912 | 140000 | 3752517500 | 24450 | 24400 | 24450 | 24350 | 731 |
| 324 | 20230912 | 135900 | 3734681500 | 24400 | 24400 | 24400 | 24400 | 118 |
| 325 | 20230912 | 135800 | 3731802300 | 24400 | 24450 | 24450 | 24400 | 2782 |
| 326 | 20230912 | 135700 | 3663871500 | 24450 | 24450 | 24450 | 24450 | 94 |
| 327 | 20230912 | 135600 | 3661573200 | 24450 | 24450 | 24450 | 24450 | 81 |
| 328 | 20230912 | 135500 | 3659592750 | 24400 | 24450 | 24450 | 24400 | 178 |
| 329 | 20230912 | 135400 | 3655240800 | 24450 | 24450 | 24450 | 24400 | 2431 |
| 330 | 20230912 | 135300 | 3595803350 | 24450 | 24500 | 24500 | 24450 | 327 |
| 331 | 20230912 | 135200 | 3587805200 | 24450 | 24550 | 24550 | 24450 | 123 |
| 332 | 20230912 | 135100 | 3584794800 | 24550 | 24500 | 24550 | 24450 | 1600 |
| 333 | 20230912 | 135000 | 3545641050 | 24500 | 24500 | 24500 | 24500 | 340 |
| 334 | 20230912 | 134900 | 3537311050 | 24500 | 24400 | 24500 | 24400 | 326 |
| 335 | 20230912 | 134800 | 3529330650 | 24350 | 24400 | 24400 | 24350 | 84 |
| 336 | 20230912 | 134700 | 3527282450 | 24550 | 24500 | 24550 | 24500 | 3110 |
| 337 | 20230912 | 134600 | 3450933350 | 24550 | 24500 | 24550 | 24350 | 3085 |
| 338 | 20230912 | 134500 | 3375354100 | 24550 | 24550 | 24550 | 24500 | 586 |
| 339 | 20230912 | 134400 | 3360968750 | 24550 | 24550 | 24600 | 24450 | 1309 |
| 340 | 20230912 | 134300 | 3328906900 | 24500 | 24550 | 24600 | 24500 | 173 |
| 341 | 20230912 | 134200 | 3324663200 | 24550 | 24550 | 24700 | 24500 | 1002 |
| 342 | 20230912 | 134100 | 3300029300 | 24500 | 24500 | 24550 | 24400 | 554 |
| 343 | 20230912 | 134000 | 3286445750 | 24500 | 24300 | 24500 | 24300 | 1782 |
| 344 | 20230912 | 133900 | 3242826450 | 24300 | 24250 | 24350 | 24250 | 110 |
| 345 | 20230912 | 133800 | 3240158500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 346 | 20230912 | 133700 | 3240158500 | 24200 | 24300 | 24300 | 24200 | 15 |
| 347 | 20230912 | 133600 | 3239794500 | 24300 | 24300 | 24350 | 24100 | 952 |
| 348 | 20230912 | 133500 | 3216709250 | 24300 | 24250 | 24350 | 24250 | 142 |
| 349 | 20230912 | 133400 | 3213256150 | 24150 | 24150 | 24150 | 24150 | 55 |
| 350 | 20230912 | 133300 | 3211927900 | 24250 | 24400 | 24450 | 24250 | 953 |
| 351 | 20230912 | 133200 | 3188704500 | 24450 | 24150 | 24450 | 24150 | 1153 |
| 352 | 20230912 | 133100 | 3160686000 | 24100 | 24050 | 24100 | 24050 | 8 |
| 353 | 20230912 | 133000 | 3160493450 | 24050 | 24050 | 24050 | 24050 | 1006 |
| 354 | 20230912 | 132900 | 3136299150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 355 | 20230912 | 132800 | 3136299150 | 24000 | 24150 | 24150 | 24000 | 143 |
| 356 | 20230912 | 132700 | 3132865100 | 24050 | 24200 | 24200 | 24050 | 104 |
| 357 | 20230912 | 132600 | 3130362400 | 24200 | 24150 | 24200 | 24000 | 48 |
| 358 | 20230912 | 132500 | 3129206300 | 24150 | 24000 | 24150 | 24000 | 177 |
| 359 | 20230912 | 132400 | 3124951500 | 24000 | 24100 | 24100 | 24000 | 229 |
| 360 | 20230912 | 132300 | 3119452800 | 24100 | 24200 | 24200 | 24000 | 1590 |
| 361 | 20230912 | 132200 | 3081202700 | 24200 | 24100 | 24200 | 24100 | 204 |
| 362 | 20230912 | 132100 | 3076278400 | 24100 | 24100 | 24100 | 24100 | 59 |
| 363 | 20230912 | 132000 | 3074856500 | 24050 | 24050 | 24050 | 24050 | 10 |
| 364 | 20230912 | 131900 | 3074616000 | 24000 | 24050 | 24050 | 24000 | 60 |
| 365 | 20230912 | 131800 | 3073175500 | 24050 | 23950 | 24050 | 23950 | 552 |
| 366 | 20230912 | 131700 | 3059948300 | 24050 | 24000 | 24050 | 23950 | 166 |
| 367 | 20230912 | 131600 | 3055966500 | 23950 | 24050 | 24050 | 23950 | 423 |
| 368 | 20230912 | 131500 | 3045807400 | 24050 | 24050 | 24100 | 24050 | 40 |
| 369 | 20230912 | 131400 | 3044845350 | 24050 | 24050 | 24150 | 24050 | 26 |
| 370 | 20230912 | 131300 | 3044217950 | 24200 | 24150 | 24200 | 24050 | 467 |
| 371 | 20230912 | 131200 | 3032951850 | 24150 | 24050 | 24150 | 24050 | 12 |
| 372 | 20230912 | 131100 | 3032662150 | 24150 | 24150 | 24150 | 24100 | 751 |
| 373 | 20230912 | 131000 | 3014551300 | 24150 | 24150 | 24150 | 24100 | 231 |
| 374 | 20230912 | 130900 | 3008972700 | 24100 | 24100 | 24150 | 24100 | 654 |
| 375 | 20230912 | 130800 | 2993185400 | 24100 | 24100 | 24100 | 24100 | 456 |
| 376 | 20230912 | 130700 | 2982195800 | 24100 | 23950 | 24100 | 23950 | 1824 |
| 377 | 20230912 | 130600 | 2938467000 | 23950 | 23950 | 23950 | 23950 | 104 |
| 378 | 20230912 | 130500 | 2935976200 | 23950 | 23900 | 23950 | 23900 | 136 |
| 379 | 20230912 | 130400 | 2932722200 | 23900 | 23900 | 23900 | 23900 | 38 |
| 380 | 20230912 | 130300 | 2931814000 | 23900 | 23900 | 23900 | 23850 | 318 |
| 381 | 20230912 | 130200 | 2924213950 | 23900 | 23850 | 23900 | 23850 | 573 |
| 382 | 20230912 | 130100 | 2910528550 | 23850 | 23800 | 23850 | 23650 | 1723 |
| 383 | 20230912 | 130000 | 2869667550 | 23800 | 23800 | 23800 | 23800 | 26 |
| 384 | 20230912 | 125900 | 2869048750 | 23850 | 23850 | 23850 | 23850 | 26 |
| 385 | 20230912 | 125800 | 2868428650 | 23850 | 23900 | 23900 | 23850 | 359 |
| 386 | 20230912 | 125700 | 2859862350 | 23900 | 23900 | 23900 | 23900 | 83 |
| 387 | 20230912 | 125600 | 2857878650 | 23900 | 23800 | 23900 | 23800 | 530 |
| 388 | 20230912 | 125500 | 2845259250 | 23800 | 23800 | 23800 | 23750 | 121 |
| 389 | 20230912 | 125400 | 2842379750 | 23650 | 23700 | 23750 | 23650 | 451 |
| 390 | 20230912 | 125300 | 2831696150 | 23650 | 23700 | 23700 | 23650 | 806 |
| 391 | 20230912 | 125200 | 2812609250 | 23750 | 23700 | 23750 | 23700 | 60 |
| 392 | 20230912 | 125100 | 2811184750 | 23650 | 23650 | 23650 | 23650 | 387 |
| 393 | 20230912 | 125000 | 2802032200 | 23700 | 23700 | 23700 | 23700 | 110 |
| 394 | 20230912 | 124900 | 2799425200 | 23700 | 23700 | 23750 | 23700 | 211 |
| 395 | 20230912 | 124800 | 2794423950 | 23700 | 23800 | 23800 | 23700 | 346 |
| 396 | 20230912 | 124700 | 2786202350 | 23800 | 23850 | 23850 | 23800 | 625 |
| 397 | 20230912 | 124600 | 2771325950 | 23800 | 23750 | 23800 | 23750 | 326 |
| 398 | 20230912 | 124500 | 2763582350 | 23750 | 23700 | 23750 | 23700 | 146 |
| 399 | 20230912 | 124400 | 2760115050 | 23750 | 23750 | 23750 | 23750 | 30 |
| 400 | 20230912 | 124300 | 2759402550 | 23700 | 23700 | 23700 | 23700 | 6 |
| 401 | 20230912 | 124200 | 2759260350 | 23700 | 23650 | 23700 | 23650 | 129 |
| 402 | 20230912 | 124100 | 2756203200 | 23650 | 23650 | 23650 | 23650 | 48 |
| 403 | 20230912 | 124000 | 2755068000 | 23700 | 23650 | 23700 | 23650 | 48 |
| 404 | 20230912 | 123900 | 2753931150 | 23650 | 23700 | 23700 | 23650 | 5 |
| 405 | 20230912 | 123800 | 2753812800 | 23700 | 23600 | 23700 | 23600 | 400 |
| 406 | 20230912 | 123700 | 2744341950 | 23550 | 23550 | 23550 | 23550 | 14 |
| 407 | 20230912 | 123600 | 2744012250 | 23550 | 23500 | 23550 | 23500 | 392 |
| 408 | 20230912 | 123500 | 2734781750 | 23550 | 23500 | 23550 | 23450 | 52 |
| 409 | 20230912 | 123400 | 2733561900 | 23550 | 23550 | 23550 | 23550 | 22 |
| 410 | 20230912 | 123300 | 2733043800 | 23450 | 23450 | 23450 | 23450 | 117 |
| 411 | 20230912 | 123200 | 2730300150 | 23550 | 23550 | 23550 | 23450 | 102 |
| 412 | 20230912 | 123100 | 2727903050 | 23550 | 23500 | 23550 | 23500 | 5 |
| 413 | 20230912 | 123000 | 2727785400 | 23500 | 23550 | 23550 | 23500 | 151 |
| 414 | 20230912 | 122900 | 2724236600 | 23650 | 23500 | 23650 | 23500 | 120 |
| 415 | 20230912 | 122800 | 2721402850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 416 | 20230912 | 122700 | 2721402850 | 23500 | 23500 | 23500 | 23500 | 1000 |
| 417 | 20230912 | 122600 | 2697902850 | 23500 | 23600 | 23600 | 23500 | 336 |
| 418 | 20230912 | 122500 | 2689977750 | 23600 | 23600 | 23600 | 23600 | 6 |
| 419 | 20230912 | 122400 | 2689836150 | 23600 | 23650 | 23700 | 23600 | 71 |
| 420 | 20230912 | 122300 | 2688159400 | 23600 | 23600 | 23600 | 23600 | 21 |
| 421 | 20230912 | 122200 | 2687663800 | 23700 | 23700 | 23700 | 23700 | 2 |
| 422 | 20230912 | 122100 | 2687616400 | 23700 | 23700 | 23700 | 23700 | 10 |
| 423 | 20230912 | 122000 | 2687379400 | 23700 | 23650 | 23700 | 23650 | 7 |
| 424 | 20230912 | 121900 | 2687213650 | 23750 | 23750 | 23750 | 23750 | 20 |
| 425 | 20230912 | 121800 | 2686738650 | 23750 | 23650 | 23750 | 23650 | 51 |
| 426 | 20230912 | 121700 | 2685529800 | 23550 | 23600 | 23600 | 23550 | 208 |
| 427 | 20230912 | 121600 | 2680629550 | 23600 | 23650 | 23650 | 23600 | 180 |
| 428 | 20230912 | 121500 | 2676381050 | 23700 | 23650 | 23700 | 23650 | 101 |
| 429 | 20230912 | 121400 | 2673992350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 430 | 20230912 | 121300 | 2673992350 | 23650 | 23700 | 23700 | 23650 | 60 |
| 431 | 20230912 | 121200 | 2672570850 | 23700 | 23650 | 23700 | 23650 | 215 |
| 432 | 20230912 | 121100 | 2667485350 | 23700 | 23700 | 23700 | 23700 | 72 |
| 433 | 20230912 | 121000 | 2665778950 | 23700 | 23700 | 23700 | 23700 | 26 |
| 434 | 20230912 | 120900 | 2665162750 | 23700 | 23700 | 23700 | 23700 | 152 |
| 435 | 20230912 | 120800 | 2661560350 | 23700 | 23700 | 23700 | 23700 | 170 |
| 436 | 20230912 | 120700 | 2657531350 | 23700 | 23700 | 23750 | 23700 | 237 |
| 437 | 20230912 | 120600 | 2651913950 | 23700 | 23750 | 23750 | 23700 | 9 |
| 438 | 20230912 | 120500 | 2651700450 | 23750 | 23700 | 23750 | 23700 | 188 |
| 439 | 20230912 | 120400 | 2647240850 | 23750 | 23750 | 23750 | 23700 | 753 |
| 440 | 20230912 | 120300 | 2629358350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 441 | 20230912 | 120200 | 2629358350 | 23850 | 23800 | 23850 | 23800 | 10 |
| 442 | 20230912 | 120100 | 2629119900 | 23800 | 23800 | 23800 | 23800 | 709 |
| 443 | 20230912 | 120000 | 2612245700 | 23800 | 23850 | 23850 | 23800 | 123 |
| 444 | 20230912 | 115900 | 2609315800 | 23850 | 23850 | 23850 | 23850 | 29 |
| 445 | 20230912 | 115800 | 2608624150 | 23800 | 23800 | 23800 | 23800 | 11 |
| 446 | 20230912 | 115700 | 2608362350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 447 | 20230912 | 115600 | 2608362350 | 23800 | 23800 | 23800 | 23800 | 356 |
| 448 | 20230912 | 115500 | 2599889550 | 23800 | 23800 | 23800 | 23800 | 15 |
| 449 | 20230912 | 115400 | 2599532550 | 23800 | 23800 | 23800 | 23800 | 9 |
| 450 | 20230912 | 115300 | 2599318350 | 23800 | 23800 | 23800 | 23800 | 1 |
| 451 | 20230912 | 115200 | 2599294550 | 23800 | 23850 | 23850 | 23800 | 116 |
| 452 | 20230912 | 115100 | 2596533700 | 23850 | 23800 | 23850 | 23800 | 66 |
| 453 | 20230912 | 115000 | 2594959850 | 23850 | 23850 | 23850 | 23850 | 1 |
| 454 | 20230912 | 114900 | 2594936000 | 23850 | 23850 | 23850 | 23850 | 20 |
| 455 | 20230912 | 114800 | 2594459000 | 23800 | 23850 | 23850 | 23800 | 51 |
| 456 | 20230912 | 114700 | 2593245150 | 23850 | 23850 | 23850 | 23850 | 20 |
| 457 | 20230912 | 114600 | 2592768150 | 23850 | 23800 | 23850 | 23800 | 207 |
| 458 | 20230912 | 114500 | 2587831550 | 23800 | 23800 | 23800 | 23800 | 206 |
| 459 | 20230912 | 114400 | 2582928750 | 23750 | 23750 | 23750 | 23750 | 0 |
| 460 | 20230912 | 114300 | 2582928750 | 23750 | 23750 | 23800 | 23700 | 695 |
| 461 | 20230912 | 114200 | 2566435950 | 23800 | 23800 | 23800 | 23800 | 4 |
| 462 | 20230912 | 114100 | 2566340750 | 23800 | 23750 | 23800 | 23750 | 12 |
| 463 | 20230912 | 114000 | 2566055700 | 23750 | 23800 | 23800 | 23750 | 252 |
| 464 | 20230912 | 113900 | 2560069500 | 23800 | 23800 | 23800 | 23800 | 483 |
| 465 | 20230912 | 113800 | 2548574100 | 23850 | 23850 | 23850 | 23850 | 69 |
| 466 | 20230912 | 113700 | 2546928450 | 23900 | 23900 | 23900 | 23850 | 92 |
| 467 | 20230912 | 113600 | 2544731100 | 23900 | 23900 | 23900 | 23900 | 159 |
| 468 | 20230912 | 113500 | 2540931000 | 23800 | 23800 | 23800 | 23800 | 533 |
| 469 | 20230912 | 113400 | 2528245600 | 23800 | 23800 | 23800 | 23800 | 532 |
| 470 | 20230912 | 113300 | 2515584000 | 23800 | 23900 | 23950 | 23800 | 1018 |
| 471 | 20230912 | 113200 | 2491345150 | 23850 | 23850 | 23850 | 23850 | 110 |
| 472 | 20230912 | 113100 | 2488721650 | 23850 | 23850 | 23850 | 23850 | 22 |
| 473 | 20230912 | 113000 | 2488196950 | 23850 | 23900 | 23900 | 23850 | 424 |
| 474 | 20230912 | 112900 | 2478074850 | 23900 | 23850 | 23900 | 23850 | 195 |
| 475 | 20230912 | 112800 | 2473417400 | 23800 | 23800 | 23850 | 23800 | 33 |
| 476 | 20230912 | 112700 | 2472631500 | 23850 | 23850 | 23850 | 23850 | 35 |
| 477 | 20230912 | 112600 | 2471796750 | 23850 | 23850 | 23900 | 23850 | 68 |
| 478 | 20230912 | 112500 | 2470174850 | 23850 | 23850 | 23900 | 23850 | 52 |
| 479 | 20230912 | 112400 | 2468933550 | 23850 | 23850 | 23850 | 23850 | 30 |
| 480 | 20230912 | 112300 | 2468218050 | 23850 | 23850 | 23850 | 23850 | 50 |
| 481 | 20230912 | 112200 | 2467025550 | 23850 | 23850 | 23850 | 23850 | 173 |
| 482 | 20230912 | 112100 | 2462899500 | 23850 | 23850 | 23850 | 23850 | 147 |
| 483 | 20230912 | 112000 | 2459393550 | 23850 | 23800 | 23850 | 23800 | 52 |
| 484 | 20230912 | 111900 | 2458155550 | 23800 | 23800 | 23800 | 23800 | 20 |
| 485 | 20230912 | 111800 | 2457679550 | 23800 | 23700 | 23800 | 23700 | 1145 |
| 486 | 20230912 | 111700 | 2430463800 | 23750 | 23750 | 23750 | 23750 | 62 |
| 487 | 20230912 | 111600 | 2428991300 | 23750 | 23750 | 23750 | 23750 | 61 |
| 488 | 20230912 | 111500 | 2427542550 | 23750 | 23700 | 23750 | 23700 | 100 |
| 489 | 20230912 | 111400 | 2425172050 | 23700 | 23700 | 23700 | 23700 | 213 |
| 490 | 20230912 | 111300 | 2420123950 | 23700 | 23700 | 23700 | 23700 | 14 |
| 491 | 20230912 | 111200 | 2419792150 | 23650 | 23700 | 23700 | 23600 | 813 |
| 492 | 20230912 | 111100 | 2400544200 | 23700 | 23650 | 23700 | 23600 | 1187 |
| 493 | 20230912 | 111000 | 2372511600 | 23650 | 23650 | 23650 | 23600 | 456 |
| 494 | 20230912 | 110900 | 2361729700 | 23600 | 23600 | 23600 | 23600 | 571 |
| 495 | 20230912 | 110800 | 2348254100 | 23550 | 23550 | 23550 | 23500 | 267 |
| 496 | 20230912 | 110700 | 2341967250 | 23550 | 23600 | 23600 | 23550 | 900 |
| 497 | 20230912 | 110600 | 2320766550 | 23550 | 23550 | 23550 | 23550 | 5 |
| 498 | 20230912 | 110500 | 2320648800 | 23550 | 23550 | 23550 | 23550 | 209 |
| 499 | 20230912 | 110400 | 2315726850 | 23450 | 23450 | 23550 | 23450 | 595 |
| 500 | 20230912 | 110300 | 2301774000 | 23500 | 23500 | 23500 | 23500 | 207 |
| 501 | 20230912 | 110200 | 2296909500 | 23450 | 23550 | 23550 | 23450 | 112 |
| 502 | 20230912 | 110100 | 2294272100 | 23550 | 23500 | 23550 | 23500 | 102 |
| 503 | 20230912 | 110000 | 2291872900 | 23500 | 23550 | 23550 | 23500 | 202 |
| 504 | 20230912 | 105900 | 2287124400 | 23550 | 23550 | 23550 | 23550 | 14 |
| 505 | 20230912 | 105800 | 2286794700 | 23550 | 23650 | 23650 | 23550 | 118 |
| 506 | 20230912 | 105700 | 2284015550 | 23600 | 23600 | 23600 | 23600 | 447 |
| 507 | 20230912 | 105600 | 2273466350 | 23600 | 23600 | 23600 | 23600 | 187 |
| 508 | 20230912 | 105500 | 2269053150 | 23600 | 23550 | 23650 | 23550 | 33 |
| 509 | 20230912 | 105400 | 2268275750 | 23550 | 23700 | 23700 | 23550 | 374 |
| 510 | 20230912 | 105300 | 2259463450 | 23600 | 23650 | 23650 | 23600 | 674 |
| 511 | 20230912 | 105200 | 2243554450 | 23600 | 23600 | 23600 | 23600 | 859 |
| 512 | 20230912 | 105100 | 2223282050 | 23600 | 23550 | 23600 | 23550 | 86 |
| 513 | 20230912 | 105000 | 2221253100 | 23550 | 23450 | 23550 | 23450 | 788 |
| 514 | 20230912 | 104900 | 2202730250 | 23500 | 23500 | 23500 | 23500 | 245 |
| 515 | 20230912 | 104800 | 2196972750 | 23500 | 23500 | 23500 | 23400 | 64 |
| 516 | 20230912 | 104700 | 2195469050 | 23450 | 23500 | 23500 | 23400 | 53 |
| 517 | 20230912 | 104600 | 2194226700 | 23500 | 23500 | 23500 | 23500 | 110 |
| 518 | 20230912 | 104500 | 2191641700 | 23500 | 23500 | 23500 | 23500 | 93 |
| 519 | 20230912 | 104400 | 2189456200 | 23550 | 23550 | 23550 | 23550 | 40 |
| 520 | 20230912 | 104300 | 2188514200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 521 | 20230912 | 104200 | 2188514200 | 23400 | 23450 | 23450 | 23400 | 847 |
| 522 | 20230912 | 104100 | 2168669700 | 23500 | 23450 | 23500 | 23450 | 596 |
| 523 | 20230912 | 104000 | 2154676500 | 23450 | 23450 | 23450 | 23450 | 23 |
| 524 | 20230912 | 103900 | 2154137150 | 23500 | 23550 | 23550 | 23500 | 170 |
| 525 | 20230912 | 103800 | 2150136800 | 23500 | 23500 | 23500 | 23450 | 1027 |
| 526 | 20230912 | 103700 | 2126002450 | 23500 | 23300 | 23500 | 23300 | 2886 |
| 527 | 20230912 | 103600 | 2058472650 | 23400 | 23400 | 23400 | 23400 | 4 |
| 528 | 20230912 | 103500 | 2058379050 | 23400 | 23400 | 23450 | 23400 | 430 |
| 529 | 20230912 | 103400 | 2048314150 | 23400 | 23400 | 23450 | 23200 | 3995 |
| 530 | 20230912 | 103300 | 1955173150 | 23400 | 23450 | 23500 | 23400 | 561 |
| 531 | 20230912 | 103200 | 1942042050 | 23450 | 23550 | 23550 | 23450 | 261 |
| 532 | 20230912 | 103100 | 1935907800 | 23550 | 23550 | 23550 | 23500 | 161 |
| 533 | 20230912 | 103000 | 1932118900 | 23550 | 23450 | 23550 | 23450 | 1206 |
| 534 | 20230912 | 102900 | 1903789000 | 23450 | 23500 | 23500 | 23450 | 435 |
| 535 | 20230912 | 102800 | 1893574350 | 23500 | 23450 | 23500 | 23450 | 2530 |
| 536 | 20230912 | 102700 | 1834217000 | 23450 | 23400 | 23450 | 23400 | 111 |
| 537 | 20230912 | 102600 | 1831619050 | 23350 | 23400 | 23450 | 23350 | 702 |
| 538 | 20230912 | 102500 | 1815217200 | 23350 | 23450 | 23450 | 23350 | 327 |
| 539 | 20230912 | 102400 | 1807567550 | 23400 | 23500 | 23550 | 23400 | 94 |
| 540 | 20230912 | 102300 | 1805357550 | 23500 | 23550 | 23550 | 23350 | 470 |
| 541 | 20230912 | 102200 | 1794343150 | 23500 | 23500 | 23500 | 23500 | 99 |
| 542 | 20230912 | 102100 | 1792016650 | 23350 | 23650 | 23700 | 23300 | 2714 |
| 543 | 20230912 | 102000 | 1728432700 | 23700 | 23650 | 23700 | 23600 | 186 |
| 544 | 20230912 | 101900 | 1724040900 | 23600 | 23700 | 23700 | 23600 | 351 |
| 545 | 20230912 | 101800 | 1715754700 | 23700 | 23600 | 23700 | 23600 | 217 |
| 546 | 20230912 | 101700 | 1710632300 | 23650 | 23700 | 23700 | 23650 | 354 |
| 547 | 20230912 | 101600 | 1702259450 | 23650 | 23700 | 23700 | 23650 | 127 |
| 548 | 20230912 | 101500 | 1699253950 | 23700 | 23850 | 23900 | 23700 | 1039 |
| 549 | 20230912 | 101400 | 1674510150 | 23850 | 23850 | 23900 | 23850 | 1307 |
| 550 | 20230912 | 101300 | 1643327300 | 23850 | 23800 | 23850 | 23800 | 309 |
| 551 | 20230912 | 101200 | 1635970300 | 23800 | 23800 | 23800 | 23800 | 233 |
| 552 | 20230912 | 101100 | 1630424900 | 23800 | 23800 | 23800 | 23800 | 2 |
| 553 | 20230912 | 101000 | 1630377300 | 23750 | 23750 | 23750 | 23750 | 63 |
| 554 | 20230912 | 100900 | 1628881050 | 23750 | 23750 | 23750 | 23700 | 314 |
| 555 | 20230912 | 100800 | 1621428550 | 23700 | 23700 | 23750 | 23700 | 296 |
| 556 | 20230912 | 100700 | 1614408750 | 23650 | 23650 | 23650 | 23650 | 794 |
| 557 | 20230912 | 100600 | 1595630650 | 23650 | 23700 | 23750 | 23650 | 1019 |
| 558 | 20230912 | 100500 | 1571465950 | 23700 | 23700 | 23700 | 23650 | 129 |
| 559 | 20230912 | 100400 | 1568409500 | 23700 | 23650 | 23700 | 23650 | 454 |
| 560 | 20230912 | 100300 | 1557667000 | 23650 | 23700 | 23700 | 23600 | 414 |
| 561 | 20230912 | 100200 | 1547885000 | 23700 | 23700 | 23700 | 23600 | 400 |
| 562 | 20230912 | 100100 | 1538409750 | 23700 | 23700 | 23700 | 23700 | 350 |
| 563 | 20230912 | 100000 | 1530114750 | 23700 | 23650 | 23700 | 23600 | 724 |
| 564 | 20230912 | 095900 | 1512983500 | 23600 | 23600 | 23600 | 23600 | 202 |
| 565 | 20230912 | 095800 | 1508216300 | 23600 | 23600 | 23600 | 23350 | 1909 |
| 566 | 20230912 | 095700 | 1463252050 | 23600 | 23500 | 23600 | 23400 | 3095 |
| 567 | 20230912 | 095600 | 1390598450 | 23250 | 23350 | 23600 | 23000 | 10621 |
| 568 | 20230912 | 095500 | 1143670200 | 23300 | 23600 | 23600 | 23300 | 5427 |
| 569 | 20230912 | 095400 | 1016885850 | 23650 | 23700 | 23750 | 23600 | 1339 |
| 570 | 20230912 | 095300 | 985184050 | 23750 | 23750 | 23750 | 23700 | 1989 |
| 571 | 20230912 | 095200 | 938005300 | 23700 | 23750 | 23850 | 23700 | 546 |
| 572 | 20230912 | 095100 | 925047250 | 23750 | 23700 | 23750 | 23650 | 1593 |
| 573 | 20230912 | 095000 | 887264300 | 23550 | 23600 | 23700 | 23500 | 2294 |
| 574 | 20230912 | 094900 | 833113750 | 23450 | 23700 | 23700 | 23400 | 4686 |
| 575 | 20230912 | 094800 | 722907350 | 23700 | 23800 | 23850 | 23700 | 1685 |
| 576 | 20230912 | 094700 | 682866050 | 23900 | 23800 | 23900 | 23800 | 490 |
| 577 | 20230912 | 094600 | 671191800 | 23850 | 23800 | 23900 | 23800 | 260 |
| 578 | 20230912 | 094500 | 664990250 | 23850 | 23900 | 23950 | 23850 | 567 |
| 579 | 20230912 | 094400 | 651456750 | 23850 | 23900 | 23950 | 23850 | 138 |
| 580 | 20230912 | 094300 | 648164050 | 23900 | 23950 | 23950 | 23900 | 23 |
| 581 | 20230912 | 094200 | 647613850 | 23950 | 23950 | 23950 | 23800 | 1430 |
| 582 | 20230912 | 094100 | 613562950 | 23950 | 23850 | 23950 | 23850 | 243 |
| 583 | 20230912 | 094000 | 607766450 | 23850 | 23900 | 24050 | 23850 | 483 |
| 584 | 20230912 | 093900 | 596238400 | 24050 | 23900 | 24100 | 23850 | 352 |
| 585 | 20230912 | 093800 | 587819950 | 23950 | 24100 | 24100 | 23950 | 1673 |
| 586 | 20230912 | 093700 | 547741900 | 24000 | 24000 | 24000 | 24000 | 1735 |
| 587 | 20230912 | 093600 | 506101900 | 24000 | 24000 | 24100 | 24000 | 474 |
| 588 | 20230912 | 093500 | 494725800 | 24000 | 24150 | 24150 | 24000 | 1221 |
| 589 | 20230912 | 093400 | 465355950 | 24250 | 24150 | 24250 | 24100 | 27 |
| 590 | 20230912 | 093300 | 464703600 | 24150 | 24150 | 24150 | 24150 | 92 |
| 591 | 20230912 | 093200 | 462481800 | 24250 | 24400 | 24400 | 24250 | 542 |
| 592 | 20230912 | 093100 | 449298750 | 24400 | 24500 | 24550 | 24400 | 127 |
| 593 | 20230912 | 093000 | 446196450 | 24600 | 24500 | 24600 | 24500 | 19 |
| 594 | 20230912 | 092900 | 445729200 | 24550 | 24500 | 24550 | 24500 | 229 |
| 595 | 20230912 | 092800 | 440107750 | 24500 | 24400 | 24500 | 24400 | 1514 |
| 596 | 20230912 | 092700 | 403097750 | 24400 | 24400 | 24400 | 24400 | 983 |
| 597 | 20230912 | 092600 | 379112550 | 24400 | 24400 | 24400 | 24400 | 20 |
| 598 | 20230912 | 092500 | 378624550 | 24450 | 24300 | 24450 | 24150 | 2111 |
| 599 | 20230912 | 092400 | 327240950 | 24300 | 24350 | 24350 | 24300 | 2 |
| 600 | 20230912 | 092300 | 327192300 | 24350 | 24300 | 24350 | 24250 | 355 |
| 601 | 20230912 | 092200 | 318571250 | 24350 | 24350 | 24350 | 24350 | 253 |
| 602 | 20230912 | 092100 | 312410700 | 24450 | 24450 | 24450 | 24450 | 15 |
| 603 | 20230912 | 092000 | 312043950 | 24500 | 24500 | 24500 | 24400 | 1267 |
| 604 | 20230912 | 091900 | 281072450 | 24500 | 24300 | 24600 | 24300 | 1044 |
| 605 | 20230912 | 091800 | 255471950 | 24500 | 24400 | 24500 | 24400 | 319 |
| 606 | 20230912 | 091700 | 247675450 | 24250 | 24300 | 24400 | 24200 | 703 |
| 607 | 20230912 | 091600 | 230608700 | 24450 | 24350 | 24450 | 24350 | 318 |
| 608 | 20230912 | 091500 | 222853200 | 24450 | 24450 | 24450 | 24250 | 831 |
| 609 | 20230912 | 091400 | 202631950 | 24450 | 24450 | 24450 | 24450 | 172 |
| 610 | 20230912 | 091300 | 198426550 | 24500 | 24500 | 24500 | 24500 | 109 |
| 611 | 20230912 | 091200 | 195756050 | 24500 | 24450 | 24500 | 24450 | 432 |
| 612 | 20230912 | 091100 | 185172950 | 24450 | 24450 | 24450 | 24400 | 229 |
| 613 | 20230912 | 091000 | 179577850 | 24500 | 24600 | 24600 | 24500 | 1373 |
| 614 | 20230912 | 090900 | 145846150 | 24600 | 24700 | 24700 | 24600 | 247 |
| 615 | 20230912 | 090800 | 139753200 | 24700 | 24700 | 24700 | 24600 | 98 |
| 616 | 20230912 | 090700 | 137338100 | 24700 | 24800 | 24800 | 24700 | 462 |
| 617 | 20230912 | 090600 | 125900250 | 24800 | 24700 | 24800 | 24700 | 756 |
| 618 | 20230912 | 090500 | 107166450 | 24650 | 24700 | 24700 | 24600 | 102 |
| 619 | 20230912 | 090400 | 104653000 | 24700 | 24600 | 24800 | 24600 | 975 |
| 620 | 20230912 | 090300 | 80571250 | 24600 | 24500 | 24600 | 24400 | 866 |
| 621 | 20230912 | 090200 | 59321550 | 24600 | 24600 | 24600 | 24400 | 1186 |
| 622 | 20230912 | 090100 | 30241300 | 24600 | 24450 | 24600 | 24450 | 427 |
| 623 | 20230912 | 090000 | 19795100 | 24450 | 24400 | 24450 | 24400 | 639 |