33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 3 | 20230912 | 192100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230912 | 192000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230912 | 191900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230912 | 191800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230912 | 191700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230912 | 191600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230912 | 191500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230912 | 191400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230912 | 191300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230912 | 191200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230912 | 191100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230912 | 191000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230912 | 190900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230912 | 190800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230912 | 190700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230912 | 190600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230912 | 190500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230912 | 190400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230912 | 190300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230912 | 190200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230912 | 190100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230912 | 190000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230912 | 185900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230912 | 185800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230912 | 185700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230912 | 185600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230912 | 185500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230912 | 185400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230912 | 185300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230912 | 185200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 33 | 20230912 | 185100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230912 | 185000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230912 | 184900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230912 | 184800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230912 | 184700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230912 | 184600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230912 | 184500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230912 | 184400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230912 | 184300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230912 | 184200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230912 | 184100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230912 | 184000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230912 | 183900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230912 | 183800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230912 | 183700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230912 | 183600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230912 | 183500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230912 | 183400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230912 | 183300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230912 | 183200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230912 | 183100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230912 | 183000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230912 | 182900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230912 | 182800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230912 | 182700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230912 | 182600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230912 | 182500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230912 | 182400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230912 | 182300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230912 | 182200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 63 | 20230912 | 182100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230912 | 182000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230912 | 181900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230912 | 181800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230912 | 181700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230912 | 181600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230912 | 181500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230912 | 181400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230912 | 181300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230912 | 181200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230912 | 181100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230912 | 181000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230912 | 180900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230912 | 180800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230912 | 180700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230912 | 180600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230912 | 180500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230912 | 180400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230912 | 180300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230912 | 180200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230912 | 180100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230912 | 180000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230912 | 175900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230912 | 175800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230912 | 175700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230912 | 175600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230912 | 175500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230912 | 175400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230912 | 175300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230912 | 175200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 93 | 20230912 | 175100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230912 | 175000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230912 | 174900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230912 | 174800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230912 | 174700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230912 | 174600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230912 | 174500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230912 | 174400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230912 | 174300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230912 | 174200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230912 | 174100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230912 | 174000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230912 | 173900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230912 | 173800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230912 | 173700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230912 | 173600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230912 | 173500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230912 | 173400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230912 | 173300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230912 | 173200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230912 | 173100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230912 | 173000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230912 | 172900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230912 | 172800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230912 | 172700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230912 | 172600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230912 | 172500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230912 | 172400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230912 | 172300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230912 | 172200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 123 | 20230912 | 172100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230912 | 172000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230912 | 171900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230912 | 171800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230912 | 171700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230912 | 171600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230912 | 171500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230912 | 171400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230912 | 171300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230912 | 171200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230912 | 171100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230912 | 171000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230912 | 170900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230912 | 170800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230912 | 170700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230912 | 170600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230912 | 170500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230912 | 170400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230912 | 170300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230912 | 170200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230912 | 170100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230912 | 170000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230912 | 165900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230912 | 165800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230912 | 165700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230912 | 165600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230912 | 165500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230912 | 165400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230912 | 165300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230912 | 165200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 153 | 20230912 | 165100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230912 | 165000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230912 | 164900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230912 | 164800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230912 | 164700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230912 | 164600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230912 | 164500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230912 | 164400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230912 | 164300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230912 | 164200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230912 | 164100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230912 | 164000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230912 | 163900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230912 | 163800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230912 | 163700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230912 | 163600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230912 | 163500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230912 | 163400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230912 | 163300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230912 | 163200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230912 | 163100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230912 | 163000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230912 | 162900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230912 | 162800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230912 | 162700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230912 | 162600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230912 | 162500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230912 | 162400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230912 | 162300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230912 | 162200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 183 | 20230912 | 162100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230912 | 162000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230912 | 161900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230912 | 161800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230912 | 161700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230912 | 161600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230912 | 161500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230912 | 161400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230912 | 161300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230912 | 161200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230912 | 161100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230912 | 161000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230912 | 160900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230912 | 160800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230912 | 160700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230912 | 160600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230912 | 160500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230912 | 160400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230912 | 160300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230912 | 160200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20230912 | 160100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20230912 | 160000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230912 | 155900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230912 | 155800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230912 | 155700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230912 | 155600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20230912 | 155500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20230912 | 155400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20230912 | 155300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20230912 | 155200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 213 | 20230912 | 155100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20230912 | 155000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20230912 | 154900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20230912 | 154800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20230912 | 154700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20230912 | 154600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20230912 | 154500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20230912 | 154400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20230912 | 154300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20230912 | 154200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20230912 | 154100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20230912 | 154000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20230912 | 153900 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20230912 | 153800 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20230912 | 153700 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20230912 | 153600 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20230912 | 153500 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20230912 | 153400 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20230912 | 153300 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20230912 | 153200 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20230912 | 153100 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20230912 | 153000 | 4807928550 | 24500 | 24500 | 24500 | 24500 | 5712 |
| 235 | 20230912 | 152900 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20230912 | 152800 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20230912 | 152700 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20230912 | 152600 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20230912 | 152500 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20230912 | 152400 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20230912 | 152300 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20230912 | 152200 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 243 | 20230912 | 152100 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20230912 | 152000 | 4667984550 | 24400 | 24400 | 24400 | 24400 | 0 |
| 245 | 20230912 | 151900 | 4667984550 | 24400 | 24300 | 24400 | 24300 | 878 |
| 246 | 20230912 | 151800 | 4646572650 | 24350 | 24350 | 24350 | 24300 | 420 |
| 247 | 20230912 | 151700 | 4636349750 | 24350 | 24300 | 24350 | 24300 | 556 |
| 248 | 20230912 | 151600 | 4622837600 | 24350 | 24350 | 24400 | 24350 | 1082 |
| 249 | 20230912 | 151500 | 4596489500 | 24400 | 24400 | 24400 | 24350 | 201 |
| 250 | 20230912 | 151400 | 4591592350 | 24350 | 24400 | 24400 | 24350 | 206 |
| 251 | 20230912 | 151300 | 4586576100 | 24350 | 24350 | 24350 | 24300 | 1084 |
| 252 | 20230912 | 151200 | 4560196550 | 24350 | 24350 | 24350 | 24300 | 1365 |
| 253 | 20230912 | 151100 | 4526963450 | 24300 | 24350 | 24350 | 24300 | 537 |
| 254 | 20230912 | 151000 | 4513903500 | 24350 | 24350 | 24350 | 24300 | 674 |
| 255 | 20230912 | 150900 | 4497508500 | 24350 | 24300 | 24350 | 24300 | 477 |
| 256 | 20230912 | 150800 | 4485903400 | 24300 | 24350 | 24350 | 24300 | 800 |
| 257 | 20230912 | 150700 | 4466458100 | 24350 | 24350 | 24400 | 24350 | 972 |
| 258 | 20230912 | 150600 | 4442789450 | 24400 | 24400 | 24450 | 24350 | 410 |
| 259 | 20230912 | 150500 | 4432803900 | 24400 | 24400 | 24400 | 24350 | 1759 |
| 260 | 20230912 | 150400 | 4389952250 | 24400 | 24400 | 24400 | 24350 | 505 |
| 261 | 20230912 | 150300 | 4377646550 | 24400 | 24400 | 24400 | 24350 | 1261 |
| 262 | 20230912 | 150200 | 4346898650 | 24400 | 24450 | 24450 | 24400 | 368 |
| 263 | 20230912 | 150100 | 4337919250 | 24400 | 24400 | 24450 | 24400 | 417 |
| 264 | 20230912 | 150000 | 4327743350 | 24400 | 24450 | 24500 | 24400 | 498 |
| 265 | 20230912 | 145900 | 4315565200 | 24450 | 24550 | 24550 | 24450 | 868 |
| 266 | 20230912 | 145800 | 4294334150 | 24500 | 24500 | 24500 | 24500 | 430 |
| 267 | 20230912 | 145700 | 4283799150 | 24500 | 24500 | 24500 | 24500 | 237 |
| 268 | 20230912 | 145600 | 4277992650 | 24450 | 24500 | 24500 | 24450 | 160 |
| 269 | 20230912 | 145500 | 4274079750 | 24450 | 24500 | 24500 | 24450 | 102 |
| 270 | 20230912 | 145400 | 4271583400 | 24500 | 24550 | 24550 | 24500 | 286 |
| 271 | 20230912 | 145300 | 4264576350 | 24550 | 24550 | 24550 | 24500 | 245 |
| 272 | 20230912 | 145200 | 4258571600 | 24500 | 24500 | 24500 | 24500 | 12 |
| 273 | 20230912 | 145100 | 4258277600 | 24500 | 24550 | 24550 | 24500 | 45 |
| 274 | 20230912 | 145000 | 4257174250 | 24500 | 24550 | 24550 | 24500 | 162 |
| 275 | 20230912 | 144900 | 4253202650 | 24550 | 24550 | 24550 | 24500 | 339 |
| 276 | 20230912 | 144800 | 4244893800 | 24550 | 24600 | 24600 | 24550 | 269 |
| 277 | 20230912 | 144700 | 4238289750 | 24600 | 24650 | 24700 | 24600 | 1179 |
| 278 | 20230912 | 144600 | 4209283500 | 24650 | 24650 | 24650 | 24600 | 258 |
| 279 | 20230912 | 144500 | 4202929050 | 24650 | 24650 | 24650 | 24650 | 18 |
| 280 | 20230912 | 144400 | 4202485350 | 24650 | 24650 | 24650 | 24650 | 205 |
| 281 | 20230912 | 144300 | 4197432100 | 24650 | 24600 | 24650 | 24600 | 301 |
| 282 | 20230912 | 144200 | 4190021000 | 24550 | 24600 | 24600 | 24550 | 85 |
| 283 | 20230912 | 144100 | 4187931400 | 24500 | 24600 | 24600 | 24500 | 392 |
| 284 | 20230912 | 144000 | 4178307000 | 24600 | 24600 | 24600 | 24600 | 129 |
| 285 | 20230912 | 143900 | 4175133600 | 24600 | 24600 | 24600 | 24600 | 16 |
| 286 | 20230912 | 143800 | 4174740000 | 24500 | 24550 | 24550 | 24500 | 286 |
| 287 | 20230912 | 143700 | 4167724300 | 24500 | 24550 | 24550 | 24500 | 258 |
| 288 | 20230912 | 143600 | 4161398200 | 24550 | 24500 | 24550 | 24500 | 99 |
| 289 | 20230912 | 143500 | 4158969800 | 24550 | 24600 | 24600 | 24550 | 223 |
| 290 | 20230912 | 143400 | 4153494150 | 24550 | 24550 | 24600 | 24550 | 663 |
| 291 | 20230912 | 143300 | 4137216900 | 24550 | 24600 | 24600 | 24550 | 206 |
| 292 | 20230912 | 143200 | 4132153350 | 24550 | 24600 | 24600 | 24550 | 97 |
| 293 | 20230912 | 143100 | 4129767500 | 24600 | 24600 | 24650 | 24600 | 58 |
| 294 | 20230912 | 143000 | 4128339850 | 24600 | 24600 | 24600 | 24550 | 183 |
| 295 | 20230912 | 142900 | 4123842450 | 24650 | 24600 | 24650 | 24550 | 216 |
| 296 | 20230912 | 142800 | 4118533500 | 24700 | 24700 | 24700 | 24650 | 118 |
| 297 | 20230912 | 142700 | 4115621000 | 24700 | 24700 | 24700 | 24700 | 22 |
| 298 | 20230912 | 142600 | 4115077600 | 24700 | 24600 | 24700 | 24600 | 120 |
| 299 | 20230912 | 142500 | 4112120700 | 24600 | 24600 | 24600 | 24550 | 758 |
| 300 | 20230912 | 142400 | 4093475300 | 24600 | 24600 | 24600 | 24600 | 101 |
| 301 | 20230912 | 142300 | 4090990700 | 24650 | 24650 | 24700 | 24650 | 193 |
| 302 | 20230912 | 142200 | 4086232450 | 24650 | 24650 | 24650 | 24650 | 104 |
| 303 | 20230912 | 142100 | 4083668850 | 24650 | 24650 | 24650 | 24600 | 443 |
| 304 | 20230912 | 142000 | 4072758050 | 24650 | 24650 | 24650 | 24650 | 32 |
| 305 | 20230912 | 141900 | 4071969250 | 24650 | 24600 | 24650 | 24600 | 412 |
| 306 | 20230912 | 141800 | 4061833200 | 24650 | 24650 | 24650 | 24650 | 0 |
| 307 | 20230912 | 141700 | 4061833200 | 24650 | 24600 | 24650 | 24600 | 148 |
| 308 | 20230912 | 141600 | 4058191550 | 24600 | 24600 | 24600 | 24600 | 161 |
| 309 | 20230912 | 141500 | 4054230950 | 24600 | 24600 | 24600 | 24600 | 37 |
| 310 | 20230912 | 141400 | 4053320750 | 24600 | 24600 | 24600 | 24600 | 121 |
| 311 | 20230912 | 141300 | 4050344150 | 24600 | 24550 | 24600 | 24550 | 157 |
| 312 | 20230912 | 141200 | 4046488850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 313 | 20230912 | 141100 | 4046488850 | 24550 | 24600 | 24600 | 24550 | 158 |
| 314 | 20230912 | 141000 | 4042609050 | 24550 | 24600 | 24600 | 24550 | 68 |
| 315 | 20230912 | 140900 | 4040939050 | 24600 | 24550 | 24600 | 24550 | 168 |
| 316 | 20230912 | 140800 | 4036808800 | 24550 | 24550 | 24550 | 24550 | 38 |
| 317 | 20230912 | 140700 | 4035875900 | 24600 | 24600 | 24600 | 24550 | 169 |
| 318 | 20230912 | 140600 | 4031720100 | 24600 | 24600 | 24600 | 24600 | 10 |
| 319 | 20230912 | 140500 | 4031474100 | 24600 | 24550 | 24600 | 24550 | 37 |
| 320 | 20230912 | 140400 | 4030564400 | 24550 | 24550 | 24650 | 24550 | 572 |
| 321 | 20230912 | 140300 | 4016521450 | 24550 | 24600 | 24650 | 24550 | 243 |
| 322 | 20230912 | 140200 | 4010540200 | 24550 | 24500 | 24550 | 24450 | 961 |
| 323 | 20230912 | 140100 | 3986963200 | 24500 | 24500 | 24500 | 24450 | 1319 |
| 324 | 20230912 | 140000 | 3954649550 | 24450 | 24450 | 24500 | 24450 | 156 |
| 325 | 20230912 | 135900 | 3950832850 | 24450 | 24600 | 24600 | 24350 | 8614 |
| 326 | 20230912 | 135800 | 3739619300 | 24600 | 24700 | 24700 | 24600 | 667 |
| 327 | 20230912 | 135700 | 3723173800 | 24700 | 24700 | 24750 | 24700 | 882 |
| 328 | 20230912 | 135600 | 3701387600 | 24650 | 24650 | 24650 | 24650 | 841 |
| 329 | 20230912 | 135500 | 3680656950 | 24650 | 24700 | 24700 | 24650 | 170 |
| 330 | 20230912 | 135400 | 3676459350 | 24650 | 24700 | 24700 | 24650 | 1928 |
| 331 | 20230912 | 135300 | 3628929700 | 24700 | 24700 | 24700 | 24700 | 98 |
| 332 | 20230912 | 135200 | 3626509100 | 24650 | 24700 | 24700 | 24650 | 53 |
| 333 | 20230912 | 135100 | 3625202500 | 24700 | 24650 | 24700 | 24650 | 143 |
| 334 | 20230912 | 135000 | 3621676650 | 24700 | 24700 | 24700 | 24700 | 5 |
| 335 | 20230912 | 134900 | 3621553150 | 24700 | 24700 | 24700 | 24700 | 557 |
| 336 | 20230912 | 134800 | 3607795250 | 24700 | 24750 | 24750 | 24700 | 390 |
| 337 | 20230912 | 134700 | 3598161750 | 24750 | 24750 | 24750 | 24750 | 17 |
| 338 | 20230912 | 134600 | 3597741000 | 24700 | 24700 | 24700 | 24700 | 8 |
| 339 | 20230912 | 134500 | 3597543400 | 24750 | 24750 | 24750 | 24700 | 131 |
| 340 | 20230912 | 134400 | 3594306400 | 24800 | 24800 | 24800 | 24800 | 5 |
| 341 | 20230912 | 134300 | 3594182400 | 24800 | 24750 | 24800 | 24750 | 46 |
| 342 | 20230912 | 134200 | 3593043000 | 24750 | 24800 | 24800 | 24750 | 10 |
| 343 | 20230912 | 134100 | 3592795100 | 24800 | 24800 | 24800 | 24800 | 15 |
| 344 | 20230912 | 134000 | 3592423100 | 24800 | 24700 | 24800 | 24700 | 456 |
| 345 | 20230912 | 133900 | 3581154300 | 24800 | 24750 | 24800 | 24750 | 81 |
| 346 | 20230912 | 133800 | 3579148700 | 24750 | 24750 | 24750 | 24750 | 28 |
| 347 | 20230912 | 133700 | 3578455700 | 24800 | 24800 | 24800 | 24800 | 16 |
| 348 | 20230912 | 133600 | 3578058900 | 24750 | 24750 | 24800 | 24750 | 88 |
| 349 | 20230912 | 133500 | 3575880750 | 24750 | 24750 | 24750 | 24750 | 16 |
| 350 | 20230912 | 133400 | 3575484750 | 24700 | 24700 | 24700 | 24700 | 28 |
| 351 | 20230912 | 133300 | 3574793150 | 24800 | 24800 | 24800 | 24700 | 78 |
| 352 | 20230912 | 133200 | 3572863450 | 24850 | 24850 | 24850 | 24850 | 10 |
| 353 | 20230912 | 133100 | 3572614950 | 24850 | 24700 | 24850 | 24700 | 126 |
| 354 | 20230912 | 133000 | 3569485350 | 24750 | 24750 | 24750 | 24750 | 28 |
| 355 | 20230912 | 132900 | 3568792350 | 24850 | 24700 | 24850 | 24650 | 3010 |
| 356 | 20230912 | 132800 | 3494135850 | 24700 | 24750 | 24750 | 24700 | 1056 |
| 357 | 20230912 | 132700 | 3468032450 | 24750 | 24750 | 24750 | 24750 | 17 |
| 358 | 20230912 | 132600 | 3467611700 | 24700 | 24700 | 24700 | 24700 | 342 |
| 359 | 20230912 | 132500 | 3459164300 | 24750 | 24750 | 24750 | 24750 | 18 |
| 360 | 20230912 | 132400 | 3458718800 | 24750 | 24700 | 24750 | 24700 | 413 |
| 361 | 20230912 | 132300 | 3448517650 | 24750 | 24750 | 24750 | 24700 | 500 |
| 362 | 20230912 | 132200 | 3436142800 | 24700 | 24700 | 24750 | 24700 | 462 |
| 363 | 20230912 | 132100 | 3424731300 | 24750 | 24750 | 24750 | 24700 | 490 |
| 364 | 20230912 | 132000 | 3412627450 | 24700 | 24750 | 24750 | 24700 | 57 |
| 365 | 20230912 | 131900 | 3411218650 | 24750 | 24750 | 24750 | 24750 | 13 |
| 366 | 20230912 | 131800 | 3410896900 | 24750 | 24750 | 24750 | 24750 | 14 |
| 367 | 20230912 | 131700 | 3410550400 | 24700 | 24750 | 24750 | 24700 | 29 |
| 368 | 20230912 | 131600 | 3409834050 | 24750 | 24750 | 24750 | 24750 | 122 |
| 369 | 20230912 | 131500 | 3406814550 | 24750 | 24700 | 24750 | 24700 | 13 |
| 370 | 20230912 | 131400 | 3406493050 | 24700 | 24750 | 24750 | 24700 | 108 |
| 371 | 20230912 | 131300 | 3403824600 | 24650 | 24700 | 24750 | 24650 | 347 |
| 372 | 20230912 | 131200 | 3395250100 | 24700 | 24650 | 24750 | 24650 | 61 |
| 373 | 20230912 | 131100 | 3393743850 | 24650 | 24700 | 24700 | 24650 | 1031 |
| 374 | 20230912 | 131000 | 3368294050 | 24700 | 24700 | 24800 | 24700 | 1250 |
| 375 | 20230912 | 130900 | 3337417450 | 24750 | 24750 | 24750 | 24700 | 275 |
| 376 | 20230912 | 130800 | 3330611300 | 24750 | 24750 | 24750 | 24750 | 71 |
| 377 | 20230912 | 130700 | 3328854050 | 24750 | 24700 | 24750 | 24700 | 220 |
| 378 | 20230912 | 130600 | 3323411650 | 24700 | 24750 | 24750 | 24700 | 168 |
| 379 | 20230912 | 130500 | 3319260150 | 24750 | 24700 | 24750 | 24700 | 236 |
| 380 | 20230912 | 130400 | 3313425850 | 24750 | 24750 | 24750 | 24750 | 259 |
| 381 | 20230912 | 130300 | 3307015600 | 24750 | 24750 | 24750 | 24750 | 106 |
| 382 | 20230912 | 130200 | 3304392100 | 24750 | 24750 | 24750 | 24750 | 122 |
| 383 | 20230912 | 130100 | 3301372600 | 24750 | 24750 | 24750 | 24750 | 923 |
| 384 | 20230912 | 130000 | 3278528350 | 24750 | 24750 | 24800 | 24750 | 45 |
| 385 | 20230912 | 125900 | 3277413800 | 24750 | 24800 | 24800 | 24750 | 714 |
| 386 | 20230912 | 125800 | 3259740850 | 24800 | 24800 | 24800 | 24800 | 62 |
| 387 | 20230912 | 125700 | 3258203250 | 24850 | 24800 | 24850 | 24800 | 102 |
| 388 | 20230912 | 125600 | 3255673550 | 24800 | 24800 | 24850 | 24800 | 48 |
| 389 | 20230912 | 125500 | 3254482250 | 24800 | 24800 | 24850 | 24800 | 452 |
| 390 | 20230912 | 125400 | 3243272550 | 24800 | 24850 | 24850 | 24800 | 424 |
| 391 | 20230912 | 125300 | 3232755950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 392 | 20230912 | 125200 | 3232755950 | 24850 | 24850 | 24850 | 24850 | 17 |
| 393 | 20230912 | 125100 | 3232333500 | 24800 | 24850 | 24850 | 24800 | 276 |
| 394 | 20230912 | 125000 | 3225476300 | 24850 | 24800 | 24850 | 24800 | 40 |
| 395 | 20230912 | 124900 | 3224483400 | 24800 | 24800 | 24800 | 24800 | 10 |
| 396 | 20230912 | 124800 | 3224235400 | 24850 | 24800 | 24850 | 24800 | 179 |
| 397 | 20230912 | 124700 | 3219795400 | 24800 | 24850 | 24850 | 24800 | 30 |
| 398 | 20230912 | 124600 | 3219051300 | 24850 | 24850 | 24850 | 24850 | 23 |
| 399 | 20230912 | 124500 | 3218479750 | 24850 | 24850 | 24850 | 24850 | 101 |
| 400 | 20230912 | 124400 | 3215969900 | 24850 | 24850 | 24850 | 24850 | 21 |
| 401 | 20230912 | 124300 | 3215448050 | 24850 | 24900 | 24900 | 24850 | 45 |
| 402 | 20230912 | 124200 | 3214329550 | 24900 | 24900 | 24900 | 24900 | 17 |
| 403 | 20230912 | 124100 | 3213906250 | 24800 | 24850 | 24850 | 24800 | 625 |
| 404 | 20230912 | 124000 | 3198393300 | 24900 | 24900 | 24900 | 24850 | 292 |
| 405 | 20230912 | 123900 | 3191134400 | 24850 | 24850 | 24850 | 24850 | 38 |
| 406 | 20230912 | 123800 | 3190190100 | 24900 | 24950 | 24950 | 24900 | 24 |
| 407 | 20230912 | 123700 | 3189591700 | 24900 | 24950 | 24950 | 24900 | 1418 |
| 408 | 20230912 | 123600 | 3154278000 | 24950 | 25000 | 25000 | 24950 | 72 |
| 409 | 20230912 | 123500 | 3152480650 | 24950 | 24950 | 24950 | 24950 | 0 |
| 410 | 20230912 | 123400 | 3152480650 | 24950 | 25000 | 25050 | 24950 | 88 |
| 411 | 20230912 | 123300 | 3150281250 | 25050 | 25050 | 25050 | 25050 | 5 |
| 412 | 20230912 | 123200 | 3150156000 | 25050 | 25050 | 25050 | 25050 | 19 |
| 413 | 20230912 | 123100 | 3149680050 | 25050 | 25050 | 25050 | 25050 | 3 |
| 414 | 20230912 | 123000 | 3149604900 | 24850 | 25050 | 25050 | 24850 | 324 |
| 415 | 20230912 | 122900 | 3141544400 | 25000 | 25000 | 25000 | 25000 | 45 |
| 416 | 20230912 | 122800 | 3140419400 | 25050 | 25050 | 25050 | 25050 | 29 |
| 417 | 20230912 | 122700 | 3139692950 | 25100 | 24900 | 25100 | 24900 | 595 |
| 418 | 20230912 | 122600 | 3124840100 | 24900 | 24850 | 24900 | 24850 | 55 |
| 419 | 20230912 | 122500 | 3123472500 | 24850 | 24850 | 24850 | 24850 | 6 |
| 420 | 20230912 | 122400 | 3123323400 | 24900 | 24900 | 24900 | 24900 | 16 |
| 421 | 20230912 | 122300 | 3122925000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 422 | 20230912 | 122200 | 3122925000 | 24950 | 24850 | 24950 | 24850 | 648 |
| 423 | 20230912 | 122100 | 3106820200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 424 | 20230912 | 122000 | 3106820200 | 24950 | 24950 | 24950 | 24950 | 17 |
| 425 | 20230912 | 121900 | 3106396050 | 24850 | 24850 | 24850 | 24850 | 11 |
| 426 | 20230912 | 121800 | 3106122700 | 24850 | 24950 | 24950 | 24850 | 316 |
| 427 | 20230912 | 121700 | 3098268500 | 24850 | 24900 | 25000 | 24850 | 876 |
| 428 | 20230912 | 121600 | 3076494850 | 24900 | 24950 | 25000 | 24900 | 250 |
| 429 | 20230912 | 121500 | 3070267650 | 24950 | 24950 | 24950 | 24950 | 92 |
| 430 | 20230912 | 121400 | 3067972250 | 24950 | 24850 | 24950 | 24850 | 65 |
| 431 | 20230912 | 121300 | 3066355500 | 24850 | 24900 | 24900 | 24850 | 1901 |
| 432 | 20230912 | 121200 | 3019097100 | 25050 | 25050 | 25050 | 25050 | 16 |
| 433 | 20230912 | 121100 | 3018696300 | 24900 | 24900 | 24900 | 24900 | 11 |
| 434 | 20230912 | 121000 | 3018422400 | 25050 | 24900 | 25050 | 24900 | 18 |
| 435 | 20230912 | 120900 | 3017971650 | 24900 | 25050 | 25050 | 24900 | 145 |
| 436 | 20230912 | 120800 | 3014360850 | 25050 | 25000 | 25050 | 24900 | 107 |
| 437 | 20230912 | 120700 | 3011687750 | 25050 | 25050 | 25050 | 25050 | 19 |
| 438 | 20230912 | 120600 | 3011211800 | 25100 | 25050 | 25100 | 25050 | 77 |
| 439 | 20230912 | 120500 | 3009281950 | 25100 | 25100 | 25100 | 25100 | 50 |
| 440 | 20230912 | 120400 | 3008026950 | 25100 | 25100 | 25200 | 25100 | 51 |
| 441 | 20230912 | 120300 | 3006745150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 442 | 20230912 | 120200 | 3006745150 | 25200 | 25250 | 25250 | 25200 | 32 |
| 443 | 20230912 | 120100 | 3005937900 | 25300 | 25200 | 25300 | 25100 | 1845 |
| 444 | 20230912 | 120000 | 2959384800 | 25150 | 24900 | 25200 | 24900 | 3359 |
| 445 | 20230912 | 115900 | 2875198750 | 24900 | 24900 | 24900 | 24900 | 2 |
| 446 | 20230912 | 115800 | 2875148950 | 24950 | 24950 | 24950 | 24950 | 25 |
| 447 | 20230912 | 115700 | 2874525200 | 24950 | 24950 | 24950 | 24950 | 4 |
| 448 | 20230912 | 115600 | 2874425400 | 24950 | 24900 | 24950 | 24850 | 87 |
| 449 | 20230912 | 115500 | 2872261250 | 24950 | 24950 | 24950 | 24950 | 14 |
| 450 | 20230912 | 115400 | 2871911950 | 24950 | 24850 | 24950 | 24850 | 26 |
| 451 | 20230912 | 115300 | 2871264150 | 24900 | 24900 | 24900 | 24850 | 124 |
| 452 | 20230912 | 115200 | 2868179350 | 24950 | 24950 | 24950 | 24900 | 300 |
| 453 | 20230912 | 115100 | 2860700850 | 24950 | 24950 | 25000 | 24950 | 75 |
| 454 | 20230912 | 115000 | 2858829400 | 24950 | 25000 | 25000 | 24950 | 17 |
| 455 | 20230912 | 114900 | 2858404650 | 25000 | 25000 | 25000 | 24950 | 320 |
| 456 | 20230912 | 114800 | 2850420100 | 24950 | 24950 | 24950 | 24950 | 39 |
| 457 | 20230912 | 114700 | 2849447050 | 24950 | 24950 | 24950 | 24900 | 151 |
| 458 | 20230912 | 114600 | 2845686000 | 24950 | 24900 | 24950 | 24900 | 65 |
| 459 | 20230912 | 114500 | 2844066450 | 24900 | 24900 | 24900 | 24900 | 26 |
| 460 | 20230912 | 114400 | 2843419050 | 24950 | 24900 | 24950 | 24900 | 28 |
| 461 | 20230912 | 114300 | 2842721000 | 24900 | 24950 | 24950 | 24900 | 48 |
| 462 | 20230912 | 114200 | 2841525000 | 24950 | 24950 | 24950 | 24950 | 26 |
| 463 | 20230912 | 114100 | 2840876300 | 25000 | 25000 | 25000 | 25000 | 20 |
| 464 | 20230912 | 114000 | 2840376300 | 25000 | 24950 | 25000 | 24950 | 5 |
| 465 | 20230912 | 113900 | 2840251350 | 25000 | 24850 | 25050 | 24850 | 120 |
| 466 | 20230912 | 113800 | 2837263250 | 25050 | 25050 | 25050 | 25050 | 4 |
| 467 | 20230912 | 113700 | 2837163050 | 25050 | 24850 | 25050 | 24850 | 21 |
| 468 | 20230912 | 113600 | 2836637200 | 25050 | 24950 | 25050 | 24950 | 6 |
| 469 | 20230912 | 113500 | 2836487400 | 25100 | 25150 | 25150 | 24850 | 452 |
| 470 | 20230912 | 113400 | 2825236800 | 25150 | 25150 | 25150 | 24950 | 195 |
| 471 | 20230912 | 113300 | 2820360550 | 25150 | 25150 | 25150 | 25150 | 62 |
| 472 | 20230912 | 113200 | 2818801250 | 25150 | 25150 | 25200 | 25150 | 6 |
| 473 | 20230912 | 113100 | 2818650150 | 25200 | 25200 | 25200 | 25200 | 22 |
| 474 | 20230912 | 113000 | 2818095750 | 25050 | 25050 | 25050 | 25050 | 108 |
| 475 | 20230912 | 112900 | 2815390350 | 25200 | 25200 | 25200 | 25050 | 111 |
| 476 | 20230912 | 112800 | 2812605650 | 25200 | 25200 | 25200 | 25150 | 124 |
| 477 | 20230912 | 112700 | 2809480900 | 25200 | 25100 | 25200 | 25100 | 22 |
| 478 | 20230912 | 112600 | 2808928600 | 25050 | 25150 | 25200 | 25050 | 144 |
| 479 | 20230912 | 112500 | 2805316200 | 25150 | 25100 | 25250 | 25100 | 1490 |
| 480 | 20230912 | 112400 | 2767813800 | 25100 | 25100 | 25100 | 25100 | 5 |
| 481 | 20230912 | 112300 | 2767688300 | 25100 | 25000 | 25100 | 24950 | 85 |
| 482 | 20230912 | 112200 | 2765561650 | 25000 | 25100 | 25100 | 25000 | 82 |
| 483 | 20230912 | 112100 | 2763507650 | 25100 | 25100 | 25100 | 25100 | 25 |
| 484 | 20230912 | 112000 | 2762880150 | 25100 | 25100 | 25150 | 25100 | 12 |
| 485 | 20230912 | 111900 | 2762578900 | 25250 | 24950 | 25250 | 24950 | 2808 |
| 486 | 20230912 | 111800 | 2692043700 | 24950 | 24800 | 24950 | 24800 | 541 |
| 487 | 20230912 | 111700 | 2678551300 | 24950 | 24950 | 25000 | 24750 | 1186 |
| 488 | 20230912 | 111600 | 2649085650 | 24950 | 24950 | 25100 | 24950 | 439 |
| 489 | 20230912 | 111500 | 2638089450 | 25000 | 25000 | 25000 | 25000 | 22 |
| 490 | 20230912 | 111400 | 2637539450 | 25000 | 25000 | 25000 | 25000 | 3 |
| 491 | 20230912 | 111300 | 2637464450 | 25000 | 24900 | 25100 | 24850 | 2091 |
| 492 | 20230912 | 111200 | 2585251800 | 24900 | 24900 | 24900 | 24900 | 39 |
| 493 | 20230912 | 111100 | 2584280700 | 24900 | 24850 | 24900 | 24850 | 83 |
| 494 | 20230912 | 111000 | 2582217150 | 24800 | 24850 | 24900 | 24800 | 28 |
| 495 | 20230912 | 110900 | 2581522000 | 24850 | 24850 | 24900 | 24800 | 56 |
| 496 | 20230912 | 110800 | 2580129450 | 24900 | 24850 | 24900 | 24800 | 145 |
| 497 | 20230912 | 110700 | 2576525750 | 24850 | 24900 | 24900 | 24850 | 17 |
| 498 | 20230912 | 110600 | 2576102500 | 24900 | 24800 | 24900 | 24800 | 413 |
| 499 | 20230912 | 110500 | 2565859300 | 24900 | 24900 | 24900 | 24800 | 97 |
| 500 | 20230912 | 110400 | 2563446800 | 24900 | 24800 | 24900 | 24800 | 617 |
| 501 | 20230912 | 110300 | 2548090300 | 24800 | 24700 | 24900 | 24650 | 1387 |
| 502 | 20230912 | 110200 | 2513710700 | 24700 | 24750 | 24750 | 24650 | 429 |
| 503 | 20230912 | 110100 | 2503128000 | 24700 | 24750 | 24800 | 24700 | 558 |
| 504 | 20230912 | 110000 | 2489330900 | 24700 | 24800 | 24800 | 24700 | 95 |
| 505 | 20230912 | 105900 | 2486980950 | 24800 | 24800 | 24800 | 24800 | 3 |
| 506 | 20230912 | 105800 | 2486906550 | 24700 | 24650 | 24850 | 24650 | 608 |
| 507 | 20230912 | 105700 | 2471873350 | 24700 | 24800 | 24800 | 24700 | 1302 |
| 508 | 20230912 | 105600 | 2439713650 | 24700 | 24750 | 24800 | 24700 | 322 |
| 509 | 20230912 | 105500 | 2431745100 | 24800 | 24800 | 24800 | 24800 | 106 |
| 510 | 20230912 | 105400 | 2429116300 | 24850 | 24900 | 24900 | 24850 | 779 |
| 511 | 20230912 | 105300 | 2409757850 | 24900 | 24900 | 24900 | 24850 | 68 |
| 512 | 20230912 | 105200 | 2408066000 | 24900 | 24950 | 24950 | 24850 | 88 |
| 513 | 20230912 | 105100 | 2405875800 | 24900 | 24900 | 24900 | 24900 | 446 |
| 514 | 20230912 | 105000 | 2394770400 | 24900 | 24900 | 24900 | 24850 | 114 |
| 515 | 20230912 | 104900 | 2391936350 | 24900 | 24850 | 24900 | 24850 | 168 |
| 516 | 20230912 | 104800 | 2387761250 | 24900 | 24800 | 24900 | 24800 | 31 |
| 517 | 20230912 | 104700 | 2386992150 | 24850 | 24850 | 24850 | 24800 | 484 |
| 518 | 20230912 | 104600 | 2374966250 | 24900 | 24900 | 24900 | 24900 | 10 |
| 519 | 20230912 | 104500 | 2374717250 | 24850 | 24900 | 24900 | 24850 | 57 |
| 520 | 20230912 | 104400 | 2373298900 | 24900 | 24900 | 24900 | 24900 | 41 |
| 521 | 20230912 | 104300 | 2372278000 | 24900 | 24850 | 24900 | 24850 | 66 |
| 522 | 20230912 | 104200 | 2370637750 | 24850 | 24900 | 24900 | 24850 | 34 |
| 523 | 20230912 | 104100 | 2369792650 | 24900 | 24850 | 24900 | 24850 | 9 |
| 524 | 20230912 | 104000 | 2369568800 | 24850 | 24900 | 24900 | 24850 | 103 |
| 525 | 20230912 | 103900 | 2367009100 | 24750 | 24950 | 24950 | 24750 | 856 |
| 526 | 20230912 | 103800 | 2345785300 | 24950 | 24950 | 24950 | 24950 | 13 |
| 527 | 20230912 | 103700 | 2345460950 | 24950 | 24900 | 24950 | 24850 | 524 |
| 528 | 20230912 | 103600 | 2332420450 | 24900 | 24750 | 24900 | 24750 | 721 |
| 529 | 20230912 | 103500 | 2314479650 | 24750 | 24900 | 24900 | 24750 | 1201 |
| 530 | 20230912 | 103400 | 2284692700 | 24900 | 24650 | 24900 | 24650 | 3940 |
| 531 | 20230912 | 103300 | 2187116500 | 24700 | 24750 | 24750 | 24700 | 724 |
| 532 | 20230912 | 103200 | 2169233000 | 24750 | 24800 | 24800 | 24750 | 67 |
| 533 | 20230912 | 103100 | 2167572250 | 24800 | 24700 | 24800 | 24700 | 1656 |
| 534 | 20230912 | 103000 | 2126584500 | 24750 | 24750 | 24750 | 24700 | 219 |
| 535 | 20230912 | 102900 | 2121166550 | 24800 | 24800 | 24800 | 24750 | 11 |
| 536 | 20230912 | 102800 | 2120893800 | 24800 | 24750 | 24800 | 24750 | 126 |
| 537 | 20230912 | 102700 | 2117769150 | 24750 | 24800 | 24800 | 24750 | 20 |
| 538 | 20230912 | 102600 | 2117274050 | 24800 | 24750 | 24800 | 24650 | 187 |
| 539 | 20230912 | 102500 | 2112651250 | 24750 | 24800 | 24900 | 24600 | 2564 |
| 540 | 20230912 | 102400 | 2049392950 | 24800 | 24800 | 24800 | 24800 | 9 |
| 541 | 20230912 | 102300 | 2049169750 | 24800 | 24800 | 24900 | 24800 | 1401 |
| 542 | 20230912 | 102200 | 2014369350 | 24850 | 24800 | 24850 | 24700 | 453 |
| 543 | 20230912 | 102100 | 2003143000 | 24800 | 24750 | 24850 | 24700 | 668 |
| 544 | 20230912 | 102000 | 1986602700 | 24750 | 24750 | 24800 | 24650 | 9198 |
| 545 | 20230912 | 101900 | 1759344800 | 24750 | 24800 | 24800 | 24750 | 634 |
| 546 | 20230912 | 101800 | 1743622350 | 24800 | 24800 | 24850 | 24800 | 71 |
| 547 | 20230912 | 101700 | 1741861400 | 24800 | 24850 | 24850 | 24800 | 55 |
| 548 | 20230912 | 101600 | 1740497150 | 24800 | 24800 | 24850 | 24800 | 500 |
| 549 | 20230912 | 101500 | 1728096950 | 24800 | 24800 | 24850 | 24800 | 163 |
| 550 | 20230912 | 101400 | 1724053500 | 24750 | 24800 | 24850 | 24750 | 497 |
| 551 | 20230912 | 101300 | 1711729700 | 24750 | 24850 | 24850 | 24750 | 762 |
| 552 | 20230912 | 101200 | 1692832600 | 24900 | 24850 | 24900 | 24750 | 4486 |
| 553 | 20230912 | 101100 | 1581541200 | 24900 | 24900 | 24950 | 24900 | 180 |
| 554 | 20230912 | 101000 | 1577059000 | 24950 | 25000 | 25000 | 24950 | 714 |
| 555 | 20230912 | 100900 | 1559244550 | 24950 | 25050 | 25050 | 24950 | 210 |
| 556 | 20230912 | 100800 | 1554003050 | 25050 | 25000 | 25050 | 25000 | 840 |
| 557 | 20230912 | 100700 | 1533002600 | 25000 | 25050 | 25050 | 25000 | 395 |
| 558 | 20230912 | 100600 | 1523126000 | 25050 | 25050 | 25050 | 25000 | 97 |
| 559 | 20230912 | 100500 | 1520699650 | 25050 | 24950 | 25200 | 24950 | 2298 |
| 560 | 20230912 | 100400 | 1463160000 | 24950 | 24900 | 24950 | 24850 | 1777 |
| 561 | 20230912 | 100300 | 1418912100 | 24900 | 24900 | 24900 | 24900 | 251 |
| 562 | 20230912 | 100200 | 1412662200 | 24950 | 24950 | 24950 | 24850 | 1124 |
| 563 | 20230912 | 100100 | 1384676950 | 24950 | 24900 | 24950 | 24900 | 789 |
| 564 | 20230912 | 100000 | 1365030600 | 24950 | 25000 | 25000 | 24950 | 868 |
| 565 | 20230912 | 095900 | 1343366400 | 24950 | 24950 | 25000 | 24950 | 1150 |
| 566 | 20230912 | 095800 | 1314673500 | 24950 | 25000 | 25000 | 24950 | 592 |
| 567 | 20230912 | 095700 | 1299902450 | 24950 | 25000 | 25050 | 24950 | 3276 |
| 568 | 20230912 | 095600 | 1218027050 | 25050 | 25050 | 25050 | 25000 | 198 |
| 569 | 20230912 | 095500 | 1213074050 | 25050 | 25050 | 25050 | 25000 | 637 |
| 570 | 20230912 | 095400 | 1197124000 | 25050 | 25050 | 25100 | 25050 | 1338 |
| 571 | 20230912 | 095300 | 1163606700 | 25100 | 25050 | 25100 | 25050 | 315 |
| 572 | 20230912 | 095200 | 1155714400 | 25100 | 25100 | 25100 | 25050 | 1223 |
| 573 | 20230912 | 095100 | 1125055300 | 25100 | 25100 | 25100 | 25050 | 372 |
| 574 | 20230912 | 095000 | 1115736100 | 25100 | 25100 | 25100 | 25100 | 177 |
| 575 | 20230912 | 094900 | 1111293400 | 25100 | 25050 | 25100 | 25050 | 271 |
| 576 | 20230912 | 094800 | 1104501800 | 25050 | 25150 | 25150 | 25050 | 1843 |
| 577 | 20230912 | 094700 | 1058249750 | 25150 | 25100 | 25150 | 25100 | 151 |
| 578 | 20230912 | 094600 | 1054459000 | 25100 | 25150 | 25150 | 25100 | 611 |
| 579 | 20230912 | 094500 | 1039122350 | 25100 | 25150 | 25150 | 25100 | 95 |
| 580 | 20230912 | 094400 | 1036734100 | 25150 | 25150 | 25200 | 25100 | 559 |
| 581 | 20230912 | 094300 | 1022700200 | 25150 | 25100 | 25150 | 25100 | 68 |
| 582 | 20230912 | 094200 | 1020991500 | 25150 | 25150 | 25200 | 25100 | 1225 |
| 583 | 20230912 | 094100 | 990188250 | 25100 | 25100 | 25150 | 25100 | 549 |
| 584 | 20230912 | 094000 | 976403650 | 25100 | 25150 | 25200 | 25100 | 91 |
| 585 | 20230912 | 093900 | 974117150 | 25250 | 25150 | 25250 | 25100 | 1342 |
| 586 | 20230912 | 093800 | 940391300 | 25150 | 25200 | 25250 | 25150 | 391 |
| 587 | 20230912 | 093700 | 930539550 | 25200 | 25150 | 25200 | 25150 | 187 |
| 588 | 20230912 | 093600 | 925836200 | 25250 | 25200 | 25250 | 25150 | 286 |
| 589 | 20230912 | 093500 | 918627650 | 25200 | 25250 | 25250 | 25200 | 271 |
| 590 | 20230912 | 093400 | 911798100 | 25200 | 25200 | 25250 | 25200 | 529 |
| 591 | 20230912 | 093300 | 898466800 | 25250 | 25300 | 25300 | 25250 | 37 |
| 592 | 20230912 | 093200 | 897532450 | 25300 | 25300 | 25300 | 25300 | 4 |
| 593 | 20230912 | 093100 | 897431250 | 25300 | 25350 | 25350 | 25200 | 128 |
| 594 | 20230912 | 093000 | 894198100 | 25350 | 25300 | 25400 | 25200 | 796 |
| 595 | 20230912 | 092900 | 874043800 | 25300 | 25350 | 25350 | 25300 | 62 |
| 596 | 20230912 | 092800 | 872472950 | 25350 | 25400 | 25400 | 25350 | 7 |
| 597 | 20230912 | 092700 | 872295450 | 25400 | 25150 | 25400 | 25150 | 557 |
| 598 | 20230912 | 092600 | 858196200 | 25150 | 25200 | 25300 | 25100 | 619 |
| 599 | 20230912 | 092500 | 842645200 | 25200 | 25350 | 25350 | 25150 | 66 |
| 600 | 20230912 | 092400 | 840983450 | 25350 | 25050 | 25350 | 25050 | 2048 |
| 601 | 20230912 | 092300 | 789578850 | 25050 | 25100 | 25150 | 25050 | 2902 |
| 602 | 20230912 | 092200 | 716787700 | 25150 | 25150 | 25150 | 25100 | 854 |
| 603 | 20230912 | 092100 | 695322200 | 25200 | 25200 | 25250 | 25150 | 268 |
| 604 | 20230912 | 092000 | 688571350 | 25200 | 25150 | 25350 | 25100 | 2557 |
| 605 | 20230912 | 091900 | 624196200 | 25150 | 25200 | 25200 | 25150 | 1645 |
| 606 | 20230912 | 091800 | 582806600 | 25200 | 25200 | 25250 | 25200 | 3934 |
| 607 | 20230912 | 091700 | 483668500 | 25200 | 25200 | 25250 | 25200 | 1421 |
| 608 | 20230912 | 091600 | 447831550 | 25250 | 25300 | 25350 | 25200 | 3112 |
| 609 | 20230912 | 091500 | 369169750 | 25350 | 25300 | 25350 | 25300 | 204 |
| 610 | 20230912 | 091400 | 364002350 | 25350 | 25300 | 25350 | 25300 | 269 |
| 611 | 20230912 | 091300 | 357192000 | 25300 | 25350 | 25350 | 25300 | 669 |
| 612 | 20230912 | 091200 | 340255800 | 25300 | 25350 | 25400 | 25300 | 1607 |
| 613 | 20230912 | 091100 | 299522900 | 25400 | 25400 | 25400 | 25350 | 163 |
| 614 | 20230912 | 091000 | 295383200 | 25400 | 25450 | 25450 | 25350 | 1948 |
| 615 | 20230912 | 090900 | 245916000 | 25500 | 25400 | 25500 | 25400 | 123 |
| 616 | 20230912 | 090800 | 242790300 | 25500 | 25450 | 25500 | 25400 | 770 |
| 617 | 20230912 | 090700 | 223197650 | 25450 | 25350 | 25450 | 25350 | 538 |
| 618 | 20230912 | 090600 | 209535950 | 25350 | 25500 | 25500 | 25350 | 3439 |
| 619 | 20230912 | 090500 | 122184400 | 25450 | 25450 | 25450 | 25450 | 595 |
| 620 | 20230912 | 090400 | 107041650 | 25550 | 25550 | 25550 | 25500 | 771 |
| 621 | 20230912 | 090300 | 87379400 | 25600 | 25600 | 25600 | 25550 | 312 |
| 622 | 20230912 | 090200 | 79404700 | 25550 | 25600 | 25700 | 25550 | 250 |
| 623 | 20230912 | 090100 | 73004450 | 25600 | 25750 | 25750 | 25500 | 566 |
| 624 | 20230912 | 090000 | 58461150 | 25700 | 25550 | 25700 | 25500 | 2249 |