35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 3 | 20230911 | 192300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230911 | 192200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230911 | 192100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230911 | 192000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230911 | 191900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230911 | 191800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230911 | 191700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230911 | 191600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230911 | 191500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230911 | 191400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230911 | 191300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230911 | 191200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230911 | 191100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230911 | 191000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230911 | 190900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230911 | 190800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230911 | 190700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230911 | 190600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230911 | 190500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230911 | 190400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230911 | 190300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230911 | 190200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230911 | 190100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230911 | 190000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230911 | 185900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230911 | 185800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230911 | 185700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230911 | 185600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230911 | 185500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230911 | 185400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 33 | 20230911 | 185300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230911 | 185200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230911 | 185100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230911 | 185000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230911 | 184900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230911 | 184800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230911 | 184700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230911 | 184600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230911 | 184500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230911 | 184400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230911 | 184300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230911 | 184200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230911 | 184100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230911 | 184000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230911 | 183900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230911 | 183800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230911 | 183700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230911 | 183600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230911 | 183500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230911 | 183400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230911 | 183300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230911 | 183200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230911 | 183100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230911 | 183000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230911 | 182900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230911 | 182800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230911 | 182700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230911 | 182600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230911 | 182500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230911 | 182400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 63 | 20230911 | 182300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230911 | 182200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230911 | 182100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230911 | 182000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230911 | 181900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230911 | 181800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230911 | 181700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230911 | 181600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230911 | 181500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230911 | 181400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230911 | 181300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230911 | 181200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230911 | 181100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230911 | 181000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230911 | 180900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230911 | 180800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230911 | 180700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230911 | 180600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230911 | 180500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230911 | 180400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230911 | 180300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230911 | 180200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230911 | 180100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230911 | 180000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230911 | 175900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230911 | 175800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230911 | 175700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230911 | 175600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230911 | 175500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230911 | 175400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 93 | 20230911 | 175300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230911 | 175200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230911 | 175100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230911 | 175000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230911 | 174900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230911 | 174800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230911 | 174700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230911 | 174600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230911 | 174500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230911 | 174400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230911 | 174300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230911 | 174200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230911 | 174100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230911 | 174000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230911 | 173900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230911 | 173800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230911 | 173700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230911 | 173600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230911 | 173500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230911 | 173400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230911 | 173300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230911 | 173200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230911 | 173100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230911 | 173000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230911 | 172900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230911 | 172800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230911 | 172700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230911 | 172600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230911 | 172500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230911 | 172400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 123 | 20230911 | 172300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230911 | 172200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230911 | 172100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230911 | 172000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230911 | 171900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230911 | 171800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230911 | 171700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230911 | 171600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230911 | 171500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230911 | 171400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230911 | 171300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230911 | 171200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230911 | 171100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230911 | 171000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230911 | 170900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230911 | 170800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230911 | 170700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230911 | 170600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230911 | 170500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230911 | 170400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230911 | 170300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230911 | 170200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230911 | 170100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230911 | 170000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230911 | 165900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230911 | 165800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230911 | 165700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230911 | 165600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230911 | 165500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230911 | 165400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 153 | 20230911 | 165300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230911 | 165200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230911 | 165100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230911 | 165000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230911 | 164900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230911 | 164800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230911 | 164700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230911 | 164600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230911 | 164500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230911 | 164400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230911 | 164300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230911 | 164200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230911 | 164100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230911 | 164000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230911 | 163900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230911 | 163800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230911 | 163700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230911 | 163600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230911 | 163500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230911 | 163400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230911 | 163300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230911 | 163200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230911 | 163100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230911 | 163000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230911 | 162900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230911 | 162800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230911 | 162700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230911 | 162600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230911 | 162500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230911 | 162400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 183 | 20230911 | 162300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230911 | 162200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20230911 | 162100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20230911 | 162000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20230911 | 161900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20230911 | 161800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20230911 | 161700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20230911 | 161600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20230911 | 161500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20230911 | 161400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20230911 | 161300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20230911 | 161200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20230911 | 161100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20230911 | 161000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20230911 | 160900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20230911 | 160800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20230911 | 160700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20230911 | 160600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20230911 | 160500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20230911 | 160400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20230911 | 160300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20230911 | 160200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20230911 | 160100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20230911 | 160000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20230911 | 155900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20230911 | 155800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20230911 | 155700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20230911 | 155600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20230911 | 155500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20230911 | 155400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 213 | 20230911 | 155300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20230911 | 155200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20230911 | 155100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20230911 | 155000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20230911 | 154900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20230911 | 154800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20230911 | 154700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20230911 | 154600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20230911 | 154500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20230911 | 154400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20230911 | 154300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20230911 | 154200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20230911 | 154100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20230911 | 154000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20230911 | 153900 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20230911 | 153800 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20230911 | 153700 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20230911 | 153600 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20230911 | 153500 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20230911 | 153400 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20230911 | 153300 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20230911 | 153200 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20230911 | 153100 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20230911 | 153000 | 214653232050 | 22400 | 22400 | 22400 | 22400 | 51906 |
| 237 | 20230911 | 152900 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20230911 | 152800 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20230911 | 152700 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20230911 | 152600 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20230911 | 152500 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20230911 | 152400 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20230911 | 152300 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20230911 | 152200 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20230911 | 152100 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20230911 | 152000 | 213490537650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20230911 | 151900 | 213490537650 | 22300 | 22300 | 22300 | 22200 | 7647 |
| 248 | 20230911 | 151800 | 213320318000 | 22300 | 22200 | 22300 | 22200 | 6307 |
| 249 | 20230911 | 151700 | 213180040350 | 22200 | 22300 | 22300 | 22200 | 12575 |
| 250 | 20230911 | 151600 | 212900403400 | 22250 | 22300 | 22300 | 22250 | 7332 |
| 251 | 20230911 | 151500 | 212737093550 | 22250 | 22300 | 22300 | 22250 | 10507 |
| 252 | 20230911 | 151400 | 212503053650 | 22300 | 22300 | 22300 | 22250 | 5563 |
| 253 | 20230911 | 151300 | 212379141550 | 22300 | 22300 | 22350 | 22250 | 7927 |
| 254 | 20230911 | 151200 | 212202376000 | 22300 | 22250 | 22350 | 22250 | 8184 |
| 255 | 20230911 | 151100 | 212019845500 | 22300 | 22350 | 22350 | 22250 | 7938 |
| 256 | 20230911 | 151000 | 211842871150 | 22350 | 22350 | 22350 | 22250 | 12645 |
| 257 | 20230911 | 150900 | 211560384200 | 22350 | 22300 | 22350 | 22200 | 14691 |
| 258 | 20230911 | 150800 | 211233117950 | 22300 | 22400 | 22400 | 22300 | 7166 |
| 259 | 20230911 | 150700 | 211073099700 | 22350 | 22400 | 22400 | 22350 | 3783 |
| 260 | 20230911 | 150600 | 210988520500 | 22350 | 22300 | 22400 | 22300 | 3906 |
| 261 | 20230911 | 150500 | 210901272900 | 22300 | 22200 | 22350 | 22200 | 12868 |
| 262 | 20230911 | 150400 | 210614984650 | 22200 | 22350 | 22350 | 22200 | 27294 |
| 263 | 20230911 | 150300 | 210007684700 | 22300 | 22400 | 22400 | 22300 | 8806 |
| 264 | 20230911 | 150200 | 209810928600 | 22400 | 22400 | 22450 | 22350 | 12944 |
| 265 | 20230911 | 150100 | 209521179400 | 22450 | 22400 | 22450 | 22400 | 1573 |
| 266 | 20230911 | 150000 | 209485890550 | 22450 | 22400 | 22450 | 22350 | 5766 |
| 267 | 20230911 | 145900 | 209356688650 | 22400 | 22350 | 22400 | 22350 | 3227 |
| 268 | 20230911 | 145800 | 209284481050 | 22350 | 22350 | 22400 | 22350 | 3257 |
| 269 | 20230911 | 145700 | 209211672750 | 22350 | 22350 | 22400 | 22350 | 4628 |
| 270 | 20230911 | 145600 | 209108227250 | 22400 | 22400 | 22400 | 22350 | 3398 |
| 271 | 20230911 | 145500 | 209032269600 | 22350 | 22350 | 22400 | 22350 | 2686 |
| 272 | 20230911 | 145400 | 208972173800 | 22350 | 22300 | 22400 | 22300 | 2754 |
| 273 | 20230911 | 145300 | 208910616400 | 22350 | 22450 | 22450 | 22300 | 12586 |
| 274 | 20230911 | 145200 | 208628915700 | 22450 | 22450 | 22500 | 22400 | 7730 |
| 275 | 20230911 | 145100 | 208455341600 | 22450 | 22450 | 22500 | 22400 | 4962 |
| 276 | 20230911 | 145000 | 208343964000 | 22450 | 22400 | 22500 | 22350 | 7942 |
| 277 | 20230911 | 144900 | 208165787200 | 22400 | 22300 | 22450 | 22300 | 10504 |
| 278 | 20230911 | 144800 | 207930572900 | 22350 | 22350 | 22350 | 22300 | 4848 |
| 279 | 20230911 | 144700 | 207822235550 | 22300 | 22300 | 22400 | 22300 | 7193 |
| 280 | 20230911 | 144600 | 207661422900 | 22350 | 22350 | 22350 | 22300 | 3970 |
| 281 | 20230911 | 144500 | 207572726350 | 22350 | 22300 | 22350 | 22300 | 6358 |
| 282 | 20230911 | 144400 | 207430797900 | 22350 | 22450 | 22450 | 22300 | 13471 |
| 283 | 20230911 | 144300 | 207129005700 | 22450 | 22350 | 22450 | 22350 | 18272 |
| 284 | 20230911 | 144200 | 206719554200 | 22350 | 22250 | 22400 | 22250 | 13344 |
| 285 | 20230911 | 144100 | 206421780950 | 22250 | 22300 | 22300 | 22150 | 13338 |
| 286 | 20230911 | 144000 | 206125338400 | 22250 | 22200 | 22300 | 22200 | 12296 |
| 287 | 20230911 | 143900 | 205851685100 | 22200 | 22200 | 22250 | 22150 | 12436 |
| 288 | 20230911 | 143800 | 205575661200 | 22250 | 22250 | 22350 | 22200 | 18513 |
| 289 | 20230911 | 143700 | 205163431400 | 22300 | 22100 | 22300 | 22050 | 23890 |
| 290 | 20230911 | 143600 | 204634065350 | 22100 | 22100 | 22150 | 22000 | 34398 |
| 291 | 20230911 | 143500 | 203875749950 | 22100 | 22050 | 22200 | 22000 | 42545 |
| 292 | 20230911 | 143400 | 202936865400 | 22100 | 22300 | 22350 | 22050 | 50177 |
| 293 | 20230911 | 143300 | 201824135500 | 22350 | 22450 | 22500 | 22300 | 29029 |
| 294 | 20230911 | 143200 | 201174704350 | 22450 | 22350 | 22550 | 22350 | 22635 |
| 295 | 20230911 | 143100 | 200666845250 | 22350 | 22550 | 22600 | 22350 | 30495 |
| 296 | 20230911 | 143000 | 199982796750 | 22550 | 22500 | 22600 | 22500 | 19282 |
| 297 | 20230911 | 142900 | 199548376350 | 22500 | 22650 | 22650 | 22350 | 68039 |
| 298 | 20230911 | 142800 | 198017311750 | 22650 | 22700 | 22750 | 22600 | 17376 |
| 299 | 20230911 | 142700 | 197623551200 | 22700 | 22650 | 22750 | 22600 | 32050 |
| 300 | 20230911 | 142600 | 196897439250 | 22650 | 22900 | 22900 | 22650 | 52775 |
| 301 | 20230911 | 142500 | 195695938150 | 22900 | 22900 | 22950 | 22850 | 8301 |
| 302 | 20230911 | 142400 | 195505836550 | 22950 | 23050 | 23050 | 22900 | 11929 |
| 303 | 20230911 | 142300 | 195231905650 | 23000 | 22950 | 23050 | 22950 | 10436 |
| 304 | 20230911 | 142200 | 194991973300 | 22950 | 22850 | 22950 | 22850 | 9805 |
| 305 | 20230911 | 142100 | 194767493850 | 22850 | 22850 | 22900 | 22850 | 5769 |
| 306 | 20230911 | 142000 | 194635578850 | 22900 | 22900 | 22950 | 22850 | 8047 |
| 307 | 20230911 | 141900 | 194451283650 | 22900 | 22900 | 22950 | 22850 | 8271 |
| 308 | 20230911 | 141800 | 194262015050 | 22900 | 22800 | 22950 | 22800 | 22898 |
| 309 | 20230911 | 141700 | 193738933850 | 22800 | 22900 | 22950 | 22800 | 37490 |
| 310 | 20230911 | 141600 | 192881918300 | 22950 | 22950 | 23000 | 22900 | 12898 |
| 311 | 20230911 | 141500 | 192586426500 | 22900 | 22950 | 23000 | 22900 | 11427 |
| 312 | 20230911 | 141400 | 192324283900 | 22950 | 23050 | 23050 | 22900 | 20300 |
| 313 | 20230911 | 141300 | 191858178200 | 23050 | 23050 | 23100 | 23000 | 20209 |
| 314 | 20230911 | 141200 | 191392544300 | 23100 | 23100 | 23150 | 23050 | 11186 |
| 315 | 20230911 | 141100 | 191134208200 | 23100 | 23100 | 23100 | 23050 | 7139 |
| 316 | 20230911 | 141000 | 190969424200 | 23050 | 23050 | 23100 | 23000 | 12422 |
| 317 | 20230911 | 140900 | 190683181000 | 23050 | 22900 | 23050 | 22850 | 32076 |
| 318 | 20230911 | 140800 | 189947698450 | 22900 | 23050 | 23100 | 22900 | 80178 |
| 319 | 20230911 | 140700 | 188103800050 | 23050 | 23150 | 23200 | 23050 | 28130 |
| 320 | 20230911 | 140600 | 187453941200 | 23200 | 23150 | 23200 | 23150 | 6165 |
| 321 | 20230911 | 140500 | 187311120250 | 23150 | 23200 | 23200 | 23100 | 12787 |
| 322 | 20230911 | 140400 | 187014941050 | 23150 | 23150 | 23200 | 23100 | 13587 |
| 323 | 20230911 | 140300 | 186700400200 | 23200 | 23150 | 23200 | 23100 | 21830 |
| 324 | 20230911 | 140200 | 186194924750 | 23150 | 23300 | 23300 | 23150 | 17310 |
| 325 | 20230911 | 140100 | 185793071450 | 23250 | 23300 | 23350 | 23250 | 16044 |
| 326 | 20230911 | 140000 | 185418896950 | 23350 | 23300 | 23400 | 23250 | 20890 |
| 327 | 20230911 | 135900 | 184932020400 | 23300 | 23200 | 23300 | 23200 | 18390 |
| 328 | 20230911 | 135800 | 184504526350 | 23200 | 23450 | 23500 | 23200 | 99090 |
| 329 | 20230911 | 135700 | 182193324350 | 23450 | 23550 | 23550 | 23450 | 28027 |
| 330 | 20230911 | 135600 | 181534894200 | 23550 | 23600 | 23650 | 23500 | 10520 |
| 331 | 20230911 | 135500 | 181287048550 | 23600 | 23650 | 23650 | 23600 | 4770 |
| 332 | 20230911 | 135400 | 181174472950 | 23650 | 23600 | 23650 | 23600 | 2052 |
| 333 | 20230911 | 135300 | 181126029150 | 23600 | 23600 | 23650 | 23550 | 8280 |
| 334 | 20230911 | 135200 | 180930657600 | 23600 | 23600 | 23650 | 23550 | 11086 |
| 335 | 20230911 | 135100 | 180669025750 | 23600 | 23600 | 23650 | 23550 | 6203 |
| 336 | 20230911 | 135000 | 180522640450 | 23600 | 23550 | 23600 | 23500 | 8449 |
| 337 | 20230911 | 134900 | 180323822400 | 23550 | 23500 | 23550 | 23500 | 8502 |
| 338 | 20230911 | 134800 | 180123989200 | 23500 | 23500 | 23550 | 23500 | 10870 |
| 339 | 20230911 | 134700 | 179868514850 | 23550 | 23550 | 23550 | 23500 | 13044 |
| 340 | 20230911 | 134600 | 179561721050 | 23550 | 23550 | 23600 | 23500 | 16556 |
| 341 | 20230911 | 134500 | 179171795550 | 23600 | 23600 | 23650 | 23550 | 9908 |
| 342 | 20230911 | 134400 | 178938186650 | 23600 | 23550 | 23650 | 23550 | 7189 |
| 343 | 20230911 | 134300 | 178768527200 | 23550 | 23600 | 23650 | 23550 | 6116 |
| 344 | 20230911 | 134200 | 178624207900 | 23600 | 23650 | 23650 | 23600 | 1839 |
| 345 | 20230911 | 134100 | 178580791700 | 23600 | 23600 | 23650 | 23600 | 4585 |
| 346 | 20230911 | 134000 | 178472514900 | 23600 | 23550 | 23650 | 23550 | 14212 |
| 347 | 20230911 | 133900 | 178137157000 | 23600 | 23600 | 23650 | 23550 | 23294 |
| 348 | 20230911 | 133800 | 177587831750 | 23600 | 23650 | 23700 | 23600 | 10882 |
| 349 | 20230911 | 133700 | 177330591850 | 23650 | 23700 | 23750 | 23650 | 10695 |
| 350 | 20230911 | 133600 | 177076966150 | 23700 | 23650 | 23700 | 23650 | 10221 |
| 351 | 20230911 | 133500 | 176835131050 | 23650 | 23750 | 23800 | 23650 | 33658 |
| 352 | 20230911 | 133400 | 176037697800 | 23800 | 23950 | 23950 | 23750 | 53564 |
| 353 | 20230911 | 133300 | 174761899400 | 23900 | 23900 | 23950 | 23900 | 789 |
| 354 | 20230911 | 133200 | 174743039000 | 23900 | 23900 | 23950 | 23850 | 6011 |
| 355 | 20230911 | 133100 | 174599372350 | 23850 | 23900 | 23900 | 23850 | 1487 |
| 356 | 20230911 | 133000 | 174563874900 | 23850 | 23900 | 23950 | 23850 | 5922 |
| 357 | 20230911 | 132900 | 174422376550 | 23900 | 23950 | 23950 | 23900 | 1759 |
| 358 | 20230911 | 132800 | 174380329650 | 23900 | 23950 | 23950 | 23900 | 1352 |
| 359 | 20230911 | 132700 | 174347981550 | 23950 | 23900 | 23950 | 23850 | 4052 |
| 360 | 20230911 | 132600 | 174251152200 | 23850 | 23900 | 23950 | 23850 | 3900 |
| 361 | 20230911 | 132500 | 174158030600 | 23900 | 23950 | 23950 | 23900 | 4484 |
| 362 | 20230911 | 132400 | 174050831900 | 23950 | 23950 | 23950 | 23900 | 2444 |
| 363 | 20230911 | 132300 | 173992314850 | 23900 | 23850 | 23950 | 23850 | 3754 |
| 364 | 20230911 | 132200 | 173902618150 | 23850 | 23850 | 23900 | 23850 | 2490 |
| 365 | 20230911 | 132100 | 173843190950 | 23850 | 23850 | 23900 | 23850 | 1876 |
| 366 | 20230911 | 132000 | 173798420900 | 23850 | 23850 | 23900 | 23850 | 3389 |
| 367 | 20230911 | 131900 | 173717586950 | 23850 | 23850 | 23900 | 23850 | 1599 |
| 368 | 20230911 | 131800 | 173679447900 | 23850 | 23900 | 23900 | 23850 | 26273 |
| 369 | 20230911 | 131700 | 173052820100 | 23900 | 23900 | 23950 | 23900 | 10661 |
| 370 | 20230911 | 131600 | 172798011200 | 23900 | 23950 | 23950 | 23900 | 3876 |
| 371 | 20230911 | 131500 | 172705361450 | 23900 | 23950 | 23950 | 23900 | 2418 |
| 372 | 20230911 | 131400 | 172647525000 | 23900 | 23950 | 23950 | 23900 | 5660 |
| 373 | 20230911 | 131300 | 172512037050 | 23950 | 24000 | 24000 | 23950 | 2109 |
| 374 | 20230911 | 131200 | 172461508300 | 24000 | 23900 | 24000 | 23900 | 9372 |
| 375 | 20230911 | 131100 | 172236978800 | 23900 | 23950 | 23950 | 23900 | 3259 |
| 376 | 20230911 | 131000 | 172159072000 | 23900 | 23950 | 23950 | 23900 | 4520 |
| 377 | 20230911 | 130900 | 172051015400 | 23900 | 23900 | 23950 | 23900 | 3915 |
| 378 | 20230911 | 130800 | 171957414550 | 23900 | 24000 | 24050 | 23900 | 21744 |
| 379 | 20230911 | 130700 | 171436465800 | 24000 | 24100 | 24150 | 24000 | 25217 |
| 380 | 20230911 | 130600 | 170829791000 | 24100 | 24100 | 24150 | 24100 | 1377 |
| 381 | 20230911 | 130500 | 170796550900 | 24100 | 24150 | 24150 | 24100 | 1858 |
| 382 | 20230911 | 130400 | 170751732900 | 24100 | 24150 | 24150 | 24100 | 2933 |
| 383 | 20230911 | 130300 | 170680979550 | 24150 | 24150 | 24150 | 24100 | 1613 |
| 384 | 20230911 | 130200 | 170642067400 | 24150 | 24100 | 24150 | 24100 | 1621 |
| 385 | 20230911 | 130100 | 170602979050 | 24100 | 24100 | 24150 | 24100 | 2210 |
| 386 | 20230911 | 130000 | 170549655250 | 24150 | 24150 | 24200 | 24100 | 6410 |
| 387 | 20230911 | 125900 | 170394949550 | 24150 | 24150 | 24200 | 24150 | 3562 |
| 388 | 20230911 | 125800 | 170308879600 | 24200 | 24100 | 24200 | 24050 | 6673 |
| 389 | 20230911 | 125700 | 170147868150 | 24100 | 24100 | 24100 | 24050 | 3543 |
| 390 | 20230911 | 125600 | 170062522000 | 24100 | 24050 | 24100 | 24050 | 1465 |
| 391 | 20230911 | 125500 | 170027229150 | 24050 | 24100 | 24100 | 24050 | 1324 |
| 392 | 20230911 | 125400 | 169995372400 | 24100 | 24050 | 24100 | 24050 | 2333 |
| 393 | 20230911 | 125300 | 169939182600 | 24050 | 24100 | 24150 | 24050 | 4580 |
| 394 | 20230911 | 125200 | 169828907200 | 24150 | 24100 | 24150 | 24100 | 4824 |
| 395 | 20230911 | 125100 | 169712600250 | 24150 | 24200 | 24200 | 24100 | 5985 |
| 396 | 20230911 | 125000 | 169568007300 | 24200 | 24200 | 24250 | 24150 | 23260 |
| 397 | 20230911 | 124900 | 169004974950 | 24200 | 24150 | 24200 | 24150 | 4746 |
| 398 | 20230911 | 124800 | 168890257400 | 24150 | 24100 | 24200 | 24100 | 7503 |
| 399 | 20230911 | 124700 | 168709078200 | 24150 | 24100 | 24150 | 24100 | 2666 |
| 400 | 20230911 | 124600 | 168644756600 | 24100 | 24150 | 24200 | 24100 | 3320 |
| 401 | 20230911 | 124500 | 168564595500 | 24200 | 24150 | 24200 | 24100 | 4011 |
| 402 | 20230911 | 124400 | 168467717000 | 24150 | 24200 | 24200 | 24100 | 5322 |
| 403 | 20230911 | 124300 | 168339148500 | 24200 | 24050 | 24200 | 24000 | 24659 |
| 404 | 20230911 | 124200 | 167744005900 | 24000 | 24050 | 24050 | 24000 | 2042 |
| 405 | 20230911 | 124100 | 167694978150 | 24000 | 24000 | 24050 | 24000 | 3223 |
| 406 | 20230911 | 124000 | 167617623150 | 24050 | 24000 | 24050 | 23950 | 498 |
| 407 | 20230911 | 123900 | 167605661050 | 24000 | 24000 | 24050 | 24000 | 3976 |
| 408 | 20230911 | 123800 | 167510235900 | 24000 | 24000 | 24050 | 23950 | 4391 |
| 409 | 20230911 | 123700 | 167404829150 | 23950 | 24000 | 24000 | 23950 | 1171 |
| 410 | 20230911 | 123600 | 167376760450 | 24000 | 24100 | 24100 | 23950 | 15382 |
| 411 | 20230911 | 123500 | 167007048350 | 24050 | 24100 | 24100 | 24050 | 4801 |
| 412 | 20230911 | 123400 | 166891354600 | 24100 | 24100 | 24100 | 24050 | 2227 |
| 413 | 20230911 | 123300 | 166837693450 | 24100 | 24100 | 24100 | 24050 | 3397 |
| 414 | 20230911 | 123200 | 166755854050 | 24150 | 24100 | 24150 | 24050 | 3654 |
| 415 | 20230911 | 123100 | 166667791050 | 24100 | 24150 | 24150 | 24050 | 14470 |
| 416 | 20230911 | 123000 | 166319031800 | 24150 | 24100 | 24150 | 24050 | 14129 |
| 417 | 20230911 | 122900 | 165978270050 | 24050 | 24050 | 24100 | 24000 | 9198 |
| 418 | 20230911 | 122800 | 165756946650 | 24050 | 24000 | 24050 | 23950 | 4877 |
| 419 | 20230911 | 122700 | 165639862700 | 24000 | 23950 | 24000 | 23950 | 2065 |
| 420 | 20230911 | 122600 | 165590326600 | 24000 | 24000 | 24000 | 23950 | 9361 |
| 421 | 20230911 | 122500 | 165365667800 | 24000 | 23950 | 24000 | 23950 | 785 |
| 422 | 20230911 | 122400 | 165346847150 | 23950 | 24000 | 24000 | 23950 | 685 |
| 423 | 20230911 | 122300 | 165330428200 | 23950 | 23950 | 24000 | 23900 | 3046 |
| 424 | 20230911 | 122200 | 165257484550 | 23950 | 23950 | 23950 | 23900 | 1275 |
| 425 | 20230911 | 122100 | 165226948800 | 23950 | 23950 | 23950 | 23900 | 1933 |
| 426 | 20230911 | 122000 | 165180697600 | 23950 | 23950 | 23950 | 23900 | 4430 |
| 427 | 20230911 | 121900 | 165074651650 | 23950 | 23950 | 23950 | 23900 | 3228 |
| 428 | 20230911 | 121800 | 164997403050 | 23950 | 23900 | 23950 | 23850 | 5742 |
| 429 | 20230911 | 121700 | 164860140150 | 23850 | 23900 | 23900 | 23850 | 917 |
| 430 | 20230911 | 121600 | 164838227150 | 23850 | 23900 | 23900 | 23850 | 2810 |
| 431 | 20230911 | 121500 | 164771183800 | 23850 | 23900 | 23900 | 23850 | 2894 |
| 432 | 20230911 | 121400 | 164702047350 | 23950 | 23900 | 23950 | 23900 | 3037 |
| 433 | 20230911 | 121300 | 164629458050 | 23900 | 23900 | 23950 | 23900 | 727 |
| 434 | 20230911 | 121200 | 164612074400 | 23900 | 23850 | 23950 | 23850 | 3748 |
| 435 | 20230911 | 121100 | 164522521550 | 23900 | 23850 | 23900 | 23850 | 1376 |
| 436 | 20230911 | 121000 | 164489653050 | 23850 | 23900 | 23900 | 23850 | 594 |
| 437 | 20230911 | 120900 | 164475478400 | 23900 | 23850 | 23900 | 23850 | 951 |
| 438 | 20230911 | 120800 | 164452766750 | 23900 | 23950 | 23950 | 23850 | 3843 |
| 439 | 20230911 | 120700 | 164360916500 | 23950 | 23900 | 23950 | 23850 | 3366 |
| 440 | 20230911 | 120600 | 164280472900 | 23850 | 23900 | 23900 | 23850 | 18233 |
| 441 | 20230911 | 120500 | 163844844900 | 23900 | 23900 | 23950 | 23900 | 5076 |
| 442 | 20230911 | 120400 | 163723518200 | 23900 | 23950 | 23950 | 23900 | 1658 |
| 443 | 20230911 | 120300 | 163683873400 | 23900 | 23950 | 23950 | 23900 | 1942 |
| 444 | 20230911 | 120200 | 163637408300 | 23950 | 23950 | 24000 | 23950 | 4078 |
| 445 | 20230911 | 120100 | 163539724150 | 23950 | 23950 | 24000 | 23900 | 2514 |
| 446 | 20230911 | 120000 | 163479511100 | 23950 | 23950 | 24000 | 23950 | 1054 |
| 447 | 20230911 | 115900 | 163454267550 | 24000 | 23950 | 24000 | 23950 | 5589 |
| 448 | 20230911 | 115800 | 163320404500 | 23950 | 23950 | 24000 | 23950 | 4589 |
| 449 | 20230911 | 115700 | 163210497900 | 23950 | 23950 | 24000 | 23950 | 945 |
| 450 | 20230911 | 115600 | 163187855850 | 23950 | 24000 | 24000 | 23950 | 1478 |
| 451 | 20230911 | 115500 | 163152436850 | 24000 | 23950 | 24000 | 23950 | 1398 |
| 452 | 20230911 | 115400 | 163118908650 | 23950 | 23950 | 24000 | 23950 | 1567 |
| 453 | 20230911 | 115300 | 163081319750 | 24000 | 23950 | 24000 | 23950 | 890 |
| 454 | 20230911 | 115200 | 163059990300 | 23950 | 24000 | 24000 | 23950 | 3864 |
| 455 | 20230911 | 115100 | 162967445800 | 24000 | 24000 | 24000 | 23950 | 384 |
| 456 | 20230911 | 115000 | 162958239650 | 23950 | 23950 | 24000 | 23950 | 2787 |
| 457 | 20230911 | 114900 | 162891490750 | 23950 | 23950 | 24000 | 23900 | 7545 |
| 458 | 20230911 | 114800 | 162710811150 | 23950 | 24000 | 24050 | 23950 | 6077 |
| 459 | 20230911 | 114700 | 162564946300 | 24050 | 24000 | 24050 | 24000 | 2608 |
| 460 | 20230911 | 114600 | 162502345300 | 24000 | 24000 | 24050 | 24000 | 1323 |
| 461 | 20230911 | 114500 | 162470589700 | 24000 | 24000 | 24050 | 24000 | 4568 |
| 462 | 20230911 | 114400 | 162360936350 | 24050 | 24050 | 24050 | 23950 | 4311 |
| 463 | 20230911 | 114300 | 162257472950 | 24000 | 24050 | 24050 | 24000 | 884 |
| 464 | 20230911 | 114200 | 162236255850 | 24050 | 24050 | 24050 | 24000 | 2431 |
| 465 | 20230911 | 114100 | 162177802200 | 24050 | 24050 | 24050 | 24000 | 2278 |
| 466 | 20230911 | 114000 | 162123105400 | 24000 | 24000 | 24050 | 24000 | 1254 |
| 467 | 20230911 | 113900 | 162092978200 | 24000 | 24050 | 24050 | 24000 | 2029 |
| 468 | 20230911 | 113800 | 162044271800 | 24050 | 24050 | 24050 | 24000 | 644 |
| 469 | 20230911 | 113700 | 162028795000 | 24050 | 24050 | 24050 | 24000 | 3574 |
| 470 | 20230911 | 113600 | 161943004050 | 24050 | 24050 | 24050 | 24000 | 2494 |
| 471 | 20230911 | 113500 | 161883040000 | 24050 | 24100 | 24100 | 24000 | 2933 |
| 472 | 20230911 | 113400 | 161812500250 | 24100 | 24050 | 24100 | 24000 | 4797 |
| 473 | 20230911 | 113300 | 161697046550 | 24000 | 23950 | 24000 | 23950 | 6925 |
| 474 | 20230911 | 113200 | 161530879550 | 24000 | 23950 | 24000 | 23950 | 788 |
| 475 | 20230911 | 113100 | 161511986100 | 23950 | 23950 | 24000 | 23950 | 1461 |
| 476 | 20230911 | 113000 | 161476959450 | 23950 | 23950 | 24000 | 23950 | 2399 |
| 477 | 20230911 | 112900 | 161419479150 | 23950 | 23950 | 24000 | 23950 | 2427 |
| 478 | 20230911 | 112800 | 161361326800 | 23950 | 23950 | 24000 | 23950 | 1679 |
| 479 | 20230911 | 112700 | 161321113000 | 24000 | 24000 | 24000 | 23950 | 2014 |
| 480 | 20230911 | 112600 | 161272843950 | 23950 | 23950 | 24000 | 23950 | 4175 |
| 481 | 20230911 | 112500 | 161172829900 | 23950 | 23950 | 24000 | 23950 | 2490 |
| 482 | 20230911 | 112400 | 161113162850 | 24000 | 24000 | 24000 | 23950 | 1813 |
| 483 | 20230911 | 112300 | 161069712550 | 23950 | 23950 | 24000 | 23900 | 3455 |
| 484 | 20230911 | 112200 | 160987016300 | 23950 | 23950 | 23950 | 23900 | 4818 |
| 485 | 20230911 | 112100 | 160871671150 | 23950 | 23950 | 24000 | 23900 | 1829 |
| 486 | 20230911 | 112000 | 160827885800 | 23900 | 23950 | 24000 | 23900 | 8174 |
| 487 | 20230911 | 111900 | 160632437450 | 23950 | 23900 | 24000 | 23900 | 3147 |
| 488 | 20230911 | 111800 | 160557084000 | 23950 | 23950 | 24000 | 23900 | 8817 |
| 489 | 20230911 | 111700 | 160345915350 | 23950 | 24050 | 24100 | 23950 | 15518 |
| 490 | 20230911 | 111600 | 159972976300 | 24050 | 23950 | 24050 | 23950 | 6438 |
| 491 | 20230911 | 111500 | 159818365600 | 23950 | 24000 | 24000 | 23950 | 5227 |
| 492 | 20230911 | 111400 | 159693085750 | 23950 | 23950 | 24000 | 23900 | 5943 |
| 493 | 20230911 | 111300 | 159550782700 | 23900 | 23950 | 24000 | 23900 | 5803 |
| 494 | 20230911 | 111200 | 159412015400 | 23950 | 23950 | 23950 | 23900 | 2863 |
| 495 | 20230911 | 111100 | 159343533750 | 23900 | 24000 | 24000 | 23900 | 2127 |
| 496 | 20230911 | 111000 | 159292612050 | 24000 | 23950 | 24000 | 23900 | 4505 |
| 497 | 20230911 | 110900 | 159184769600 | 23950 | 23900 | 23950 | 23900 | 1585 |
| 498 | 20230911 | 110800 | 159146872050 | 23900 | 23900 | 23950 | 23900 | 2886 |
| 499 | 20230911 | 110700 | 159077888150 | 23900 | 23900 | 23950 | 23850 | 6257 |
| 500 | 20230911 | 110600 | 158928391750 | 23950 | 23850 | 23950 | 23850 | 4454 |
| 501 | 20230911 | 110500 | 158821930100 | 23900 | 23850 | 23900 | 23800 | 3707 |
| 502 | 20230911 | 110400 | 158733482150 | 23850 | 23850 | 23900 | 23800 | 23519 |
| 503 | 20230911 | 110300 | 158172963650 | 23850 | 23900 | 23950 | 23850 | 13906 |
| 504 | 20230911 | 110200 | 157840691900 | 23900 | 23900 | 23950 | 23900 | 5977 |
| 505 | 20230911 | 110100 | 157697705200 | 23900 | 23900 | 23950 | 23900 | 14678 |
| 506 | 20230911 | 110000 | 157346895500 | 23900 | 24000 | 24050 | 23900 | 23154 |
| 507 | 20230911 | 105900 | 156791828850 | 24000 | 24050 | 24100 | 24000 | 3235 |
| 508 | 20230911 | 105800 | 156714084950 | 24050 | 24050 | 24100 | 24050 | 2547 |
| 509 | 20230911 | 105700 | 156652802350 | 24050 | 24100 | 24100 | 24050 | 4810 |
| 510 | 20230911 | 105600 | 156537112100 | 24100 | 24050 | 24100 | 24050 | 3935 |
| 511 | 20230911 | 105500 | 156442383950 | 24050 | 24100 | 24100 | 24050 | 5792 |
| 512 | 20230911 | 105400 | 156302993250 | 24100 | 24000 | 24100 | 24000 | 5744 |
| 513 | 20230911 | 105300 | 156164860600 | 24050 | 24050 | 24050 | 24000 | 5940 |
| 514 | 20230911 | 105200 | 156022193750 | 24000 | 24100 | 24100 | 24000 | 13725 |
| 515 | 20230911 | 105100 | 155692069500 | 24100 | 24100 | 24150 | 24050 | 3774 |
| 516 | 20230911 | 105000 | 155601222200 | 24100 | 24100 | 24150 | 24100 | 5781 |
| 517 | 20230911 | 104900 | 155461862250 | 24100 | 24100 | 24150 | 24100 | 5119 |
| 518 | 20230911 | 104800 | 155338413350 | 24100 | 24150 | 24150 | 24100 | 5235 |
| 519 | 20230911 | 104700 | 155212092300 | 24100 | 24100 | 24150 | 24100 | 8754 |
| 520 | 20230911 | 104600 | 155001064650 | 24100 | 24150 | 24200 | 24100 | 5683 |
| 521 | 20230911 | 104500 | 154863914950 | 24150 | 24200 | 24200 | 24150 | 6581 |
| 522 | 20230911 | 104400 | 154704956900 | 24200 | 24250 | 24250 | 24150 | 6553 |
| 523 | 20230911 | 104300 | 154546394550 | 24250 | 24150 | 24250 | 24150 | 14841 |
| 524 | 20230911 | 104200 | 154187409600 | 24150 | 24150 | 24200 | 24150 | 6565 |
| 525 | 20230911 | 104100 | 154028648250 | 24150 | 24200 | 24250 | 24150 | 16715 |
| 526 | 20230911 | 104000 | 153624405950 | 24150 | 24200 | 24250 | 24150 | 14596 |
| 527 | 20230911 | 103900 | 153270895550 | 24250 | 24150 | 24250 | 24100 | 16018 |
| 528 | 20230911 | 103800 | 152883098550 | 24100 | 24250 | 24300 | 24100 | 27105 |
| 529 | 20230911 | 103700 | 152226714450 | 24250 | 24150 | 24300 | 24150 | 53570 |
| 530 | 20230911 | 103600 | 150927991900 | 24200 | 24000 | 24200 | 24000 | 47076 |
| 531 | 20230911 | 103500 | 149791886450 | 24000 | 24000 | 24050 | 24000 | 7414 |
| 532 | 20230911 | 103400 | 149613919400 | 24000 | 24050 | 24050 | 24000 | 2140 |
| 533 | 20230911 | 103300 | 149562487200 | 24000 | 24000 | 24050 | 24000 | 2132 |
| 534 | 20230911 | 103200 | 149511306700 | 24000 | 24050 | 24050 | 24000 | 5323 |
| 535 | 20230911 | 103100 | 149383524950 | 24050 | 24050 | 24050 | 24000 | 3101 |
| 536 | 20230911 | 103000 | 149308995700 | 24000 | 24000 | 24050 | 23950 | 7517 |
| 537 | 20230911 | 102900 | 149128521200 | 24000 | 23800 | 24000 | 23800 | 14635 |
| 538 | 20230911 | 102800 | 148778735500 | 23800 | 23850 | 23900 | 23800 | 7795 |
| 539 | 20230911 | 102700 | 148592884200 | 23850 | 23850 | 23900 | 23800 | 13473 |
| 540 | 20230911 | 102600 | 148271682250 | 23850 | 23900 | 23950 | 23850 | 12937 |
| 541 | 20230911 | 102500 | 147962930000 | 23900 | 23950 | 23950 | 23900 | 21133 |
| 542 | 20230911 | 102400 | 147457532800 | 24000 | 24000 | 24000 | 23950 | 3421 |
| 543 | 20230911 | 102300 | 147375562700 | 24000 | 24000 | 24050 | 23950 | 5313 |
| 544 | 20230911 | 102200 | 147248127100 | 24000 | 24000 | 24050 | 24000 | 6357 |
| 545 | 20230911 | 102100 | 147095522650 | 24000 | 23950 | 24050 | 23950 | 8236 |
| 546 | 20230911 | 102000 | 146897830400 | 23950 | 24050 | 24050 | 23950 | 15835 |
| 547 | 20230911 | 101900 | 146517834150 | 24050 | 24050 | 24050 | 24000 | 3415 |
| 548 | 20230911 | 101800 | 146435746650 | 24050 | 23950 | 24050 | 23950 | 7916 |
| 549 | 20230911 | 101700 | 146245821300 | 24000 | 24000 | 24000 | 23950 | 3885 |
| 550 | 20230911 | 101600 | 146152704150 | 24000 | 23950 | 24000 | 23900 | 6439 |
| 551 | 20230911 | 101500 | 145998473900 | 23950 | 23900 | 23950 | 23850 | 5485 |
| 552 | 20230911 | 101400 | 145867349150 | 23850 | 23950 | 23950 | 23850 | 12096 |
| 553 | 20230911 | 101300 | 145578338900 | 23900 | 23900 | 23950 | 23900 | 8912 |
| 554 | 20230911 | 101200 | 145365299300 | 23900 | 24000 | 24050 | 23900 | 17837 |
| 555 | 20230911 | 101100 | 144937876650 | 23950 | 24050 | 24100 | 23950 | 33309 |
| 556 | 20230911 | 101000 | 144138158950 | 24050 | 24050 | 24100 | 24050 | 5648 |
| 557 | 20230911 | 100900 | 144002135400 | 24050 | 24100 | 24100 | 24050 | 6130 |
| 558 | 20230911 | 100800 | 143854551100 | 24050 | 24050 | 24100 | 24000 | 11360 |
| 559 | 20230911 | 100700 | 143581137900 | 24050 | 24100 | 24100 | 24000 | 11789 |
| 560 | 20230911 | 100600 | 143297581450 | 24050 | 24150 | 24200 | 24050 | 16899 |
| 561 | 20230911 | 100500 | 142890250500 | 24100 | 24100 | 24200 | 24100 | 23442 |
| 562 | 20230911 | 100400 | 142324509550 | 24150 | 24250 | 24250 | 23950 | 42807 |
| 563 | 20230911 | 100300 | 141291521950 | 24250 | 24200 | 24250 | 24050 | 86689 |
| 564 | 20230911 | 100200 | 139196245150 | 24200 | 24050 | 24200 | 24000 | 68704 |
| 565 | 20230911 | 100100 | 137539028400 | 24050 | 23900 | 24050 | 23900 | 26968 |
| 566 | 20230911 | 100000 | 136892018650 | 23900 | 23900 | 23950 | 23850 | 6383 |
| 567 | 20230911 | 095900 | 136739508750 | 23850 | 23800 | 23950 | 23800 | 9874 |
| 568 | 20230911 | 095800 | 136503681350 | 23800 | 23850 | 23900 | 23800 | 18020 |
| 569 | 20230911 | 095700 | 136074559800 | 23850 | 23850 | 23900 | 23800 | 9673 |
| 570 | 20230911 | 095600 | 135843930850 | 23850 | 23900 | 23950 | 23800 | 11681 |
| 571 | 20230911 | 095500 | 135565078950 | 23900 | 23950 | 24000 | 23900 | 6955 |
| 572 | 20230911 | 095400 | 135398614000 | 23950 | 23900 | 24000 | 23900 | 14297 |
| 573 | 20230911 | 095300 | 135056184300 | 23950 | 24000 | 24000 | 23900 | 24260 |
| 574 | 20230911 | 095200 | 134475043350 | 24000 | 24000 | 24050 | 23950 | 27787 |
| 575 | 20230911 | 095100 | 133808338350 | 24000 | 23750 | 24000 | 23750 | 45941 |
| 576 | 20230911 | 095000 | 132709362550 | 23750 | 23750 | 23800 | 23700 | 14317 |
| 577 | 20230911 | 094900 | 132369335600 | 23750 | 23700 | 23850 | 23700 | 11671 |
| 578 | 20230911 | 094800 | 132091804150 | 23750 | 23850 | 23850 | 23700 | 23756 |
| 579 | 20230911 | 094700 | 131527651100 | 23800 | 23850 | 23900 | 23800 | 14274 |
| 580 | 20230911 | 094600 | 131187546700 | 23850 | 23750 | 23900 | 23700 | 18855 |
| 581 | 20230911 | 094500 | 130738659600 | 23700 | 23850 | 23850 | 23700 | 28015 |
| 582 | 20230911 | 094400 | 130072558550 | 23850 | 23950 | 23950 | 23800 | 27669 |
| 583 | 20230911 | 094300 | 129412822750 | 23950 | 24000 | 24050 | 23900 | 51584 |
| 584 | 20230911 | 094200 | 128175059650 | 24000 | 23950 | 24050 | 23900 | 76118 |
| 585 | 20230911 | 094100 | 126350283550 | 23950 | 23800 | 23950 | 23800 | 38209 |
| 586 | 20230911 | 094000 | 125438610750 | 23850 | 23750 | 23850 | 23700 | 16533 |
| 587 | 20230911 | 093900 | 125045252750 | 23750 | 23850 | 23900 | 23650 | 65397 |
| 588 | 20230911 | 093800 | 123491289500 | 23900 | 23850 | 23900 | 23800 | 33804 |
| 589 | 20230911 | 093700 | 122684823350 | 23900 | 23750 | 23900 | 23750 | 36694 |
| 590 | 20230911 | 093600 | 121810101400 | 23800 | 23700 | 23800 | 23700 | 65766 |
| 591 | 20230911 | 093500 | 120247412000 | 23700 | 23650 | 23750 | 23650 | 57491 |
| 592 | 20230911 | 093400 | 118885465350 | 23650 | 23850 | 23950 | 23550 | 194875 |
| 593 | 20230911 | 093300 | 114261482500 | 23850 | 23850 | 23850 | 23700 | 61897 |
| 594 | 20230911 | 093200 | 112789214450 | 23850 | 23900 | 23900 | 23750 | 133539 |
| 595 | 20230911 | 093100 | 109608037300 | 23850 | 24150 | 24150 | 23850 | 143323 |
| 596 | 20230911 | 093000 | 106177548800 | 24150 | 24150 | 24200 | 24000 | 162828 |
| 597 | 20230911 | 092900 | 102257745100 | 24150 | 24300 | 24400 | 24150 | 162232 |
| 598 | 20230911 | 092800 | 98319894550 | 24300 | 24350 | 24500 | 24300 | 118917 |
| 599 | 20230911 | 092700 | 95420698900 | 24350 | 24550 | 24650 | 24350 | 136111 |
| 600 | 20230911 | 092600 | 92087331850 | 24550 | 24750 | 24800 | 24400 | 175241 |
| 601 | 20230911 | 092500 | 87780656300 | 24750 | 24600 | 24850 | 24600 | 88358 |
| 602 | 20230911 | 092400 | 85596013450 | 24600 | 24800 | 24850 | 24550 | 125282 |
| 603 | 20230911 | 092300 | 82504160400 | 24800 | 24850 | 24900 | 24700 | 92287 |
| 604 | 20230911 | 092200 | 80216375650 | 24800 | 24700 | 24850 | 24600 | 173774 |
| 605 | 20230911 | 092100 | 75922194100 | 24750 | 25000 | 25050 | 24700 | 161104 |
| 606 | 20230911 | 092000 | 71920381300 | 24950 | 24950 | 25050 | 24750 | 179226 |
| 607 | 20230911 | 091900 | 67456416250 | 24950 | 25000 | 25050 | 24750 | 156157 |
| 608 | 20230911 | 091800 | 63563459850 | 25000 | 24750 | 25200 | 24650 | 344769 |
| 609 | 20230911 | 091700 | 54937301400 | 24700 | 24800 | 25000 | 24700 | 187539 |
| 610 | 20230911 | 091600 | 50270701750 | 24800 | 24850 | 25000 | 24600 | 367287 |
| 611 | 20230911 | 091500 | 41155756850 | 24900 | 24600 | 24900 | 24350 | 289285 |
| 612 | 20230911 | 091400 | 34012103100 | 24550 | 24300 | 24650 | 24300 | 297137 |
| 613 | 20230911 | 091300 | 26720951550 | 24350 | 24350 | 24500 | 24200 | 210928 |
| 614 | 20230911 | 091200 | 21579260400 | 24350 | 23750 | 24350 | 23700 | 300904 |
| 615 | 20230911 | 091100 | 14338995150 | 23750 | 23800 | 23800 | 23600 | 41857 |
| 616 | 20230911 | 091000 | 13346484000 | 23800 | 23800 | 23850 | 23750 | 55799 |
| 617 | 20230911 | 090900 | 12018460650 | 23800 | 23750 | 23850 | 23700 | 84378 |
| 618 | 20230911 | 090800 | 10009710400 | 23750 | 23600 | 23750 | 23500 | 63704 |
| 619 | 20230911 | 090700 | 8502228850 | 23650 | 23400 | 23700 | 23400 | 79984 |
| 620 | 20230911 | 090600 | 6619422800 | 23400 | 23400 | 23500 | 23350 | 27880 |
| 621 | 20230911 | 090500 | 5966397300 | 23450 | 23350 | 23450 | 23250 | 27014 |
| 622 | 20230911 | 090400 | 5336034250 | 23350 | 23150 | 23350 | 23100 | 18795 |
| 623 | 20230911 | 090300 | 4900250250 | 23150 | 23050 | 23150 | 23000 | 22521 |
| 624 | 20230911 | 090200 | 4380348600 | 23050 | 23350 | 23500 | 22800 | 75039 |
| 625 | 20230911 | 090100 | 2642456600 | 23400 | 23200 | 23450 | 23150 | 46811 |
| 626 | 20230911 | 090000 | 1549394800 | 23200 | 23000 | 23250 | 22950 | 64331 |