34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 3 | 20230906 | 193700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230906 | 193600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230906 | 193500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230906 | 193400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230906 | 193300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230906 | 193200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230906 | 193100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230906 | 193000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230906 | 192900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230906 | 192800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230906 | 192700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230906 | 192600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230906 | 192500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230906 | 192400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230906 | 192300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230906 | 192200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230906 | 192100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230906 | 192000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230906 | 191900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230906 | 191800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230906 | 191700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230906 | 191600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230906 | 191500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230906 | 191400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230906 | 191300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230906 | 191200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230906 | 191100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230906 | 191000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230906 | 190900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230906 | 190800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 33 | 20230906 | 190700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230906 | 190600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230906 | 190500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230906 | 190400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230906 | 190300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230906 | 190200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230906 | 190100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230906 | 190000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230906 | 185900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230906 | 185800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230906 | 185700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230906 | 185600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230906 | 185500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230906 | 185400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230906 | 185300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230906 | 185200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230906 | 185100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230906 | 185000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230906 | 184900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230906 | 184800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230906 | 184700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230906 | 184600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230906 | 184500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230906 | 184400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230906 | 184300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230906 | 184200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230906 | 184100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230906 | 184000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230906 | 183900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230906 | 183800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 63 | 20230906 | 183700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230906 | 183600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230906 | 183500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230906 | 183400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230906 | 183300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230906 | 183200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230906 | 183100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230906 | 183000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230906 | 182900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230906 | 182800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230906 | 182700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230906 | 182600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230906 | 182500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230906 | 182400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230906 | 182300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230906 | 182200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230906 | 182100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230906 | 182000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230906 | 181900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230906 | 181800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230906 | 181700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230906 | 181600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230906 | 181500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230906 | 181400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230906 | 181300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230906 | 181200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230906 | 181100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230906 | 181000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230906 | 180900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230906 | 180800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 93 | 20230906 | 180700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230906 | 180600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230906 | 180500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230906 | 180400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230906 | 180300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230906 | 180200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230906 | 180100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230906 | 180000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230906 | 175900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230906 | 175800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230906 | 175700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230906 | 175600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230906 | 175500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230906 | 175400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230906 | 175300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230906 | 175200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230906 | 175100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230906 | 175000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230906 | 174900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230906 | 174800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230906 | 174700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230906 | 174600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230906 | 174500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230906 | 174400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230906 | 174300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230906 | 174200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230906 | 174100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230906 | 174000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230906 | 173900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230906 | 173800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 123 | 20230906 | 173700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230906 | 173600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230906 | 173500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230906 | 173400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230906 | 173300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230906 | 173200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230906 | 173100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230906 | 173000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230906 | 172900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230906 | 172800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230906 | 172700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230906 | 172600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230906 | 172500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230906 | 172400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230906 | 172300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230906 | 172200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230906 | 172100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230906 | 172000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230906 | 171900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230906 | 171800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230906 | 171700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230906 | 171600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230906 | 171500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230906 | 171400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230906 | 171300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230906 | 171200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230906 | 171100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230906 | 171000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230906 | 170900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230906 | 170800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 153 | 20230906 | 170700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230906 | 170600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230906 | 170500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230906 | 170400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230906 | 170300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230906 | 170200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230906 | 170100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230906 | 170000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230906 | 165900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230906 | 165800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230906 | 165700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230906 | 165600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230906 | 165500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230906 | 165400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230906 | 165300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230906 | 165200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230906 | 165100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230906 | 165000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230906 | 164900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230906 | 164800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230906 | 164700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230906 | 164600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230906 | 164500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230906 | 164400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230906 | 164300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230906 | 164200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230906 | 164100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230906 | 164000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230906 | 163900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230906 | 163800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 183 | 20230906 | 163700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230906 | 163600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230906 | 163500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230906 | 163400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230906 | 163300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230906 | 163200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230906 | 163100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230906 | 163000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230906 | 162900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230906 | 162800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230906 | 162700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230906 | 162600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230906 | 162500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230906 | 162400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230906 | 162300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230906 | 162200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230906 | 162100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230906 | 162000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230906 | 161900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230906 | 161800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230906 | 161700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230906 | 161600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230906 | 161500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230906 | 161400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230906 | 161300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230906 | 161200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230906 | 161100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230906 | 161000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230906 | 160900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230906 | 160800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 213 | 20230906 | 160700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230906 | 160600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230906 | 160500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230906 | 160400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230906 | 160300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230906 | 160200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230906 | 160100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230906 | 160000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230906 | 155900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230906 | 155800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230906 | 155700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230906 | 155600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230906 | 155500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230906 | 155400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230906 | 155300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230906 | 155200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230906 | 155100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230906 | 155000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230906 | 154900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230906 | 154800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230906 | 154700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230906 | 154600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20230906 | 154500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230906 | 154400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230906 | 154300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230906 | 154200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230906 | 154100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230906 | 154000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230906 | 153900 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230906 | 153800 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 243 | 20230906 | 153700 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230906 | 153600 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230906 | 153500 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20230906 | 153400 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20230906 | 153300 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20230906 | 153200 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20230906 | 153100 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20230906 | 153000 | 3166318600 | 23600 | 23600 | 23600 | 23600 | 1228 |
| 251 | 20230906 | 152900 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20230906 | 152800 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20230906 | 152700 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20230906 | 152600 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20230906 | 152500 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20230906 | 152400 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20230906 | 152300 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20230906 | 152200 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20230906 | 152100 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20230906 | 152000 | 3137337800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20230906 | 151900 | 3137337800 | 23600 | 23500 | 23600 | 23500 | 1030 |
| 262 | 20230906 | 151800 | 3113043450 | 23550 | 23550 | 23550 | 23550 | 1 |
| 263 | 20230906 | 151700 | 3113019900 | 23500 | 23550 | 23550 | 23500 | 21 |
| 264 | 20230906 | 151600 | 3112525400 | 23550 | 23500 | 23550 | 23500 | 102 |
| 265 | 20230906 | 151500 | 3110123400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20230906 | 151400 | 3110123400 | 23550 | 23550 | 23550 | 23550 | 42 |
| 267 | 20230906 | 151300 | 3109134300 | 23550 | 23550 | 23550 | 23500 | 686 |
| 268 | 20230906 | 151200 | 3092990500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20230906 | 151100 | 3092990500 | 23600 | 23550 | 23600 | 23500 | 712 |
| 270 | 20230906 | 151000 | 3076256200 | 23550 | 23550 | 23600 | 23550 | 748 |
| 271 | 20230906 | 150900 | 3058639800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20230906 | 150800 | 3058639800 | 23600 | 23600 | 23600 | 23600 | 2 |
| 273 | 20230906 | 150700 | 3058592600 | 23600 | 23600 | 23600 | 23600 | 4 |
| 274 | 20230906 | 150600 | 3058498200 | 23600 | 23600 | 23600 | 23600 | 229 |
| 275 | 20230906 | 150500 | 3053093800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20230906 | 150400 | 3053093800 | 23600 | 23700 | 23700 | 23600 | 1448 |
| 277 | 20230906 | 150300 | 3018896700 | 23700 | 23700 | 23700 | 23700 | 7 |
| 278 | 20230906 | 150200 | 3018730800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20230906 | 150100 | 3018730800 | 23700 | 23650 | 23700 | 23650 | 131 |
| 280 | 20230906 | 150000 | 3015627300 | 23650 | 23600 | 23650 | 23600 | 49 |
| 281 | 20230906 | 145900 | 3014469350 | 23600 | 23650 | 23650 | 23600 | 8 |
| 282 | 20230906 | 145800 | 3014280300 | 23650 | 23600 | 23650 | 23600 | 351 |
| 283 | 20230906 | 145700 | 3005982650 | 23600 | 23650 | 23650 | 23600 | 49 |
| 284 | 20230906 | 145600 | 3004823950 | 23600 | 23600 | 23600 | 23600 | 222 |
| 285 | 20230906 | 145500 | 2999584750 | 23600 | 23600 | 23600 | 23600 | 464 |
| 286 | 20230906 | 145400 | 2988634350 | 23600 | 23600 | 23600 | 23600 | 30 |
| 287 | 20230906 | 145300 | 2987926350 | 23600 | 23600 | 23600 | 23600 | 53 |
| 288 | 20230906 | 145200 | 2986675550 | 23600 | 23650 | 23700 | 23600 | 1004 |
| 289 | 20230906 | 145100 | 2962932950 | 23650 | 23650 | 23650 | 23650 | 383 |
| 290 | 20230906 | 145000 | 2953875000 | 23700 | 23650 | 23700 | 23650 | 24 |
| 291 | 20230906 | 144900 | 2953306550 | 23650 | 23650 | 23700 | 23650 | 82 |
| 292 | 20230906 | 144800 | 2951363450 | 23650 | 23700 | 23700 | 23650 | 23 |
| 293 | 20230906 | 144700 | 2950818500 | 23650 | 23700 | 23700 | 23650 | 324 |
| 294 | 20230906 | 144600 | 2943139800 | 23700 | 23700 | 23750 | 23700 | 34 |
| 295 | 20230906 | 144500 | 2942333950 | 23700 | 23700 | 23700 | 23700 | 41 |
| 296 | 20230906 | 144400 | 2941362250 | 23700 | 23700 | 23700 | 23650 | 226 |
| 297 | 20230906 | 144300 | 2936007100 | 23650 | 23650 | 23650 | 23650 | 3 |
| 298 | 20230906 | 144200 | 2935936150 | 23700 | 23700 | 23700 | 23700 | 558 |
| 299 | 20230906 | 144100 | 2922711550 | 23750 | 23700 | 23750 | 23700 | 39 |
| 300 | 20230906 | 144000 | 2921786500 | 23700 | 23750 | 23750 | 23700 | 4 |
| 301 | 20230906 | 143900 | 2921691600 | 23700 | 23700 | 23700 | 23700 | 40 |
| 302 | 20230906 | 143800 | 2920743600 | 23700 | 23700 | 23700 | 23700 | 9 |
| 303 | 20230906 | 143700 | 2920530300 | 23700 | 23700 | 23700 | 23700 | 9 |
| 304 | 20230906 | 143600 | 2920317000 | 23700 | 23700 | 23700 | 23700 | 18 |
| 305 | 20230906 | 143500 | 2919890400 | 23800 | 23750 | 23800 | 23700 | 118 |
| 306 | 20230906 | 143400 | 2917088300 | 23700 | 23700 | 23700 | 23650 | 3033 |
| 307 | 20230906 | 143300 | 2845207150 | 23650 | 23750 | 23800 | 23600 | 1245 |
| 308 | 20230906 | 143200 | 2815740700 | 23750 | 23750 | 23800 | 23700 | 1123 |
| 309 | 20230906 | 143100 | 2789083100 | 23750 | 23800 | 23800 | 23750 | 658 |
| 310 | 20230906 | 143000 | 2773425450 | 23800 | 23850 | 23850 | 23800 | 997 |
| 311 | 20230906 | 142900 | 2749647100 | 23850 | 23900 | 23900 | 23850 | 68 |
| 312 | 20230906 | 142800 | 2748022050 | 23900 | 23900 | 23900 | 23900 | 456 |
| 313 | 20230906 | 142700 | 2737123650 | 23900 | 23900 | 23900 | 23900 | 2 |
| 314 | 20230906 | 142600 | 2737075850 | 23900 | 23900 | 23900 | 23900 | 22 |
| 315 | 20230906 | 142500 | 2736550050 | 23900 | 23900 | 23900 | 23900 | 3 |
| 316 | 20230906 | 142400 | 2736478350 | 23900 | 23900 | 23900 | 23900 | 113 |
| 317 | 20230906 | 142300 | 2733777650 | 23900 | 23950 | 23950 | 23900 | 31 |
| 318 | 20230906 | 142200 | 2733036250 | 23950 | 23900 | 23950 | 23900 | 4 |
| 319 | 20230906 | 142100 | 2732940600 | 23900 | 23900 | 23950 | 23900 | 271 |
| 320 | 20230906 | 142000 | 2726463200 | 23900 | 23900 | 23900 | 23900 | 24 |
| 321 | 20230906 | 141900 | 2725889600 | 23900 | 23900 | 23900 | 23900 | 564 |
| 322 | 20230906 | 141800 | 2712410000 | 23900 | 23900 | 23900 | 23900 | 210 |
| 323 | 20230906 | 141700 | 2707391000 | 23900 | 23900 | 23950 | 23900 | 1111 |
| 324 | 20230906 | 141600 | 2680838050 | 23950 | 23900 | 23950 | 23900 | 4 |
| 325 | 20230906 | 141500 | 2680742400 | 23900 | 23900 | 23900 | 23900 | 2 |
| 326 | 20230906 | 141400 | 2680694600 | 23900 | 23900 | 23900 | 23900 | 75 |
| 327 | 20230906 | 141300 | 2678902100 | 23900 | 23950 | 23950 | 23900 | 582 |
| 328 | 20230906 | 141200 | 2664963350 | 23950 | 23950 | 23950 | 23950 | 203 |
| 329 | 20230906 | 141100 | 2660101500 | 23950 | 23950 | 23950 | 23950 | 21 |
| 330 | 20230906 | 141000 | 2659598550 | 23950 | 23950 | 23950 | 23950 | 142 |
| 331 | 20230906 | 140900 | 2656197650 | 23950 | 23950 | 23950 | 23950 | 4 |
| 332 | 20230906 | 140800 | 2656101850 | 23900 | 23950 | 24000 | 23900 | 172 |
| 333 | 20230906 | 140700 | 2651975050 | 23950 | 23950 | 23950 | 23950 | 196 |
| 334 | 20230906 | 140600 | 2647280850 | 23950 | 23950 | 23950 | 23950 | 131 |
| 335 | 20230906 | 140500 | 2644143400 | 23950 | 24000 | 24000 | 23950 | 194 |
| 336 | 20230906 | 140400 | 2639497000 | 23950 | 23950 | 23950 | 23950 | 977 |
| 337 | 20230906 | 140300 | 2616097850 | 24000 | 23900 | 24000 | 23900 | 185 |
| 338 | 20230906 | 140200 | 2611665150 | 23950 | 23950 | 24000 | 23950 | 408 |
| 339 | 20230906 | 140100 | 2601893050 | 23950 | 23950 | 23950 | 23950 | 205 |
| 340 | 20230906 | 140000 | 2596983300 | 23900 | 23950 | 24000 | 23900 | 53 |
| 341 | 20230906 | 135900 | 2595711900 | 23900 | 23950 | 23950 | 23900 | 876 |
| 342 | 20230906 | 135800 | 2574732000 | 24000 | 23950 | 24000 | 23950 | 120 |
| 343 | 20230906 | 135700 | 2571855800 | 23950 | 23950 | 23950 | 23950 | 39 |
| 344 | 20230906 | 135600 | 2570921750 | 24000 | 23950 | 24000 | 23950 | 198 |
| 345 | 20230906 | 135500 | 2566170100 | 24000 | 24050 | 24150 | 23950 | 101 |
| 346 | 20230906 | 135400 | 2563742000 | 23950 | 23950 | 24050 | 23950 | 57 |
| 347 | 20230906 | 135300 | 2562374350 | 23950 | 23950 | 23950 | 23950 | 336 |
| 348 | 20230906 | 135200 | 2554327150 | 23950 | 23950 | 23950 | 23950 | 74 |
| 349 | 20230906 | 135100 | 2552554850 | 23900 | 24000 | 24000 | 23900 | 1318 |
| 350 | 20230906 | 135000 | 2520978750 | 24000 | 24100 | 24100 | 24000 | 1481 |
| 351 | 20230906 | 134900 | 2485334050 | 24150 | 24100 | 24150 | 24100 | 295 |
| 352 | 20230906 | 134800 | 2478210050 | 24100 | 24150 | 24200 | 24100 | 622 |
| 353 | 20230906 | 134700 | 2463187250 | 24250 | 24150 | 24250 | 24100 | 1928 |
| 354 | 20230906 | 134600 | 2416554250 | 24150 | 24050 | 24150 | 24050 | 1714 |
| 355 | 20230906 | 134500 | 2375236900 | 24100 | 24000 | 24100 | 24000 | 724 |
| 356 | 20230906 | 134400 | 2357825100 | 24000 | 24000 | 24050 | 24000 | 49 |
| 357 | 20230906 | 134300 | 2356648050 | 24000 | 24000 | 24050 | 24000 | 355 |
| 358 | 20230906 | 134200 | 2348125550 | 24000 | 24050 | 24050 | 24000 | 8 |
| 359 | 20230906 | 134100 | 2347933500 | 24000 | 24000 | 24050 | 24000 | 1469 |
| 360 | 20230906 | 134000 | 2312615600 | 24050 | 24050 | 24050 | 24000 | 270 |
| 361 | 20230906 | 133900 | 2306122500 | 24050 | 24050 | 24050 | 24000 | 53 |
| 362 | 20230906 | 133800 | 2304848200 | 24000 | 23950 | 24050 | 23950 | 338 |
| 363 | 20230906 | 133700 | 2296736950 | 23950 | 24000 | 24000 | 23950 | 524 |
| 364 | 20230906 | 133600 | 2284186150 | 24000 | 24000 | 24000 | 23950 | 44 |
| 365 | 20230906 | 133500 | 2283130550 | 23950 | 23950 | 23950 | 23950 | 24 |
| 366 | 20230906 | 133400 | 2282555750 | 24000 | 24000 | 24000 | 24000 | 1239 |
| 367 | 20230906 | 133300 | 2252819750 | 24000 | 24000 | 24050 | 24000 | 623 |
| 368 | 20230906 | 133200 | 2237845200 | 24050 | 24000 | 24050 | 24000 | 497 |
| 369 | 20230906 | 133100 | 2225893800 | 24050 | 24000 | 24050 | 24000 | 742 |
| 370 | 20230906 | 133000 | 2208070800 | 24000 | 23950 | 24000 | 23950 | 226 |
| 371 | 20230906 | 132900 | 2202647200 | 23950 | 24000 | 24000 | 23950 | 676 |
| 372 | 20230906 | 132800 | 2186423450 | 24000 | 24000 | 24000 | 23950 | 558 |
| 373 | 20230906 | 132700 | 2173031550 | 24000 | 24100 | 24100 | 24000 | 1984 |
| 374 | 20230906 | 132600 | 2125279100 | 24100 | 24000 | 24100 | 24000 | 297 |
| 375 | 20230906 | 132500 | 2118137250 | 24050 | 24050 | 24050 | 23950 | 549 |
| 376 | 20230906 | 132400 | 2104934350 | 24000 | 24000 | 24050 | 23950 | 2287 |
| 377 | 20230906 | 132300 | 2050033900 | 24000 | 24000 | 24000 | 23950 | 721 |
| 378 | 20230906 | 132200 | 2032732200 | 24000 | 23900 | 24000 | 23900 | 56 |
| 379 | 20230906 | 132100 | 2031392250 | 23850 | 23800 | 24000 | 23800 | 2001 |
| 380 | 20230906 | 132000 | 1983390700 | 23850 | 23800 | 23950 | 23800 | 2825 |
| 381 | 20230906 | 131900 | 1915950800 | 23900 | 23750 | 23900 | 23750 | 533 |
| 382 | 20230906 | 131800 | 1903239050 | 23750 | 23750 | 23750 | 23700 | 107 |
| 383 | 20230906 | 131700 | 1900697900 | 23750 | 23700 | 23750 | 23700 | 7 |
| 384 | 20230906 | 131600 | 1900531850 | 23800 | 23750 | 23850 | 23700 | 406 |
| 385 | 20230906 | 131500 | 1890878750 | 23750 | 23800 | 23800 | 23750 | 808 |
| 386 | 20230906 | 131400 | 1871669950 | 23750 | 23750 | 23750 | 23750 | 88 |
| 387 | 20230906 | 131300 | 1869579950 | 23750 | 23750 | 23800 | 23750 | 114 |
| 388 | 20230906 | 131200 | 1866872100 | 23750 | 23750 | 23750 | 23750 | 6 |
| 389 | 20230906 | 131100 | 1866729600 | 23750 | 23800 | 23800 | 23750 | 427 |
| 390 | 20230906 | 131000 | 1856568400 | 23800 | 23900 | 23900 | 23800 | 10 |
| 391 | 20230906 | 130900 | 1856329900 | 23800 | 23850 | 23850 | 23800 | 53 |
| 392 | 20230906 | 130800 | 1855067100 | 23850 | 23850 | 23850 | 23800 | 114 |
| 393 | 20230906 | 130700 | 1852348300 | 23850 | 23850 | 23850 | 23800 | 271 |
| 394 | 20230906 | 130600 | 1845885000 | 23800 | 23800 | 23800 | 23800 | 16 |
| 395 | 20230906 | 130500 | 1845504200 | 23800 | 23750 | 23800 | 23750 | 26 |
| 396 | 20230906 | 130400 | 1844886550 | 23800 | 23800 | 23800 | 23800 | 10 |
| 397 | 20230906 | 130300 | 1844648550 | 23800 | 23800 | 23800 | 23800 | 618 |
| 398 | 20230906 | 130200 | 1829940150 | 23800 | 23800 | 23800 | 23750 | 247 |
| 399 | 20230906 | 130100 | 1824062350 | 23800 | 23800 | 23800 | 23800 | 11 |
| 400 | 20230906 | 130000 | 1823800550 | 23800 | 23750 | 23800 | 23750 | 154 |
| 401 | 20230906 | 125900 | 1820143000 | 23700 | 23700 | 23700 | 23700 | 52 |
| 402 | 20230906 | 125800 | 1818910600 | 23700 | 23700 | 23700 | 23700 | 6 |
| 403 | 20230906 | 125700 | 1818768400 | 23700 | 23700 | 23700 | 23700 | 27 |
| 404 | 20230906 | 125600 | 1818128500 | 23700 | 23750 | 23750 | 23700 | 311 |
| 405 | 20230906 | 125500 | 1810751300 | 23700 | 23700 | 23700 | 23700 | 174 |
| 406 | 20230906 | 125400 | 1806627500 | 23750 | 23750 | 23750 | 23750 | 1 |
| 407 | 20230906 | 125300 | 1806603750 | 23700 | 23700 | 23700 | 23700 | 28 |
| 408 | 20230906 | 125200 | 1805940150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 409 | 20230906 | 125100 | 1805940150 | 23750 | 23750 | 23750 | 23750 | 2 |
| 410 | 20230906 | 125000 | 1805892650 | 23700 | 23700 | 23700 | 23700 | 23 |
| 411 | 20230906 | 124900 | 1805347550 | 23700 | 23700 | 23700 | 23700 | 1 |
| 412 | 20230906 | 124800 | 1805323850 | 23700 | 23700 | 23700 | 23700 | 8 |
| 413 | 20230906 | 124700 | 1805134250 | 23700 | 23650 | 23700 | 23650 | 781 |
| 414 | 20230906 | 124600 | 1786625450 | 23650 | 23650 | 23650 | 23500 | 1822 |
| 415 | 20230906 | 124500 | 1743538150 | 23650 | 23550 | 23650 | 23500 | 1547 |
| 416 | 20230906 | 124400 | 1706983700 | 23500 | 23500 | 23500 | 23500 | 18 |
| 417 | 20230906 | 124300 | 1706560700 | 23550 | 23550 | 23550 | 23550 | 184 |
| 418 | 20230906 | 124200 | 1702227500 | 23500 | 23550 | 23550 | 23500 | 4 |
| 419 | 20230906 | 124100 | 1702133350 | 23500 | 23550 | 23550 | 23500 | 42 |
| 420 | 20230906 | 124000 | 1701145300 | 23550 | 23550 | 23550 | 23550 | 34 |
| 421 | 20230906 | 123900 | 1700344600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 422 | 20230906 | 123800 | 1700344600 | 23500 | 23500 | 23500 | 23500 | 22 |
| 423 | 20230906 | 123700 | 1699827600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 424 | 20230906 | 123600 | 1699827600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 425 | 20230906 | 123500 | 1699827600 | 23500 | 23500 | 23500 | 23500 | 22 |
| 426 | 20230906 | 123400 | 1699310600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 427 | 20230906 | 123300 | 1699310600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 428 | 20230906 | 123200 | 1699310600 | 23500 | 23500 | 23500 | 23500 | 20 |
| 429 | 20230906 | 123100 | 1698840600 | 23500 | 23550 | 23550 | 23500 | 348 |
| 430 | 20230906 | 123000 | 1690652600 | 23500 | 23500 | 23500 | 23500 | 0 |
| 431 | 20230906 | 122900 | 1690652600 | 23500 | 23500 | 23500 | 23500 | 19 |
| 432 | 20230906 | 122800 | 1690206100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 433 | 20230906 | 122700 | 1690206100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 434 | 20230906 | 122600 | 1690206100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 435 | 20230906 | 122500 | 1690206100 | 23550 | 23550 | 23550 | 23550 | 82 |
| 436 | 20230906 | 122400 | 1688275000 | 23550 | 23550 | 23550 | 23550 | 207 |
| 437 | 20230906 | 122300 | 1683400150 | 23550 | 23550 | 23550 | 23550 | 178 |
| 438 | 20230906 | 122200 | 1679208250 | 23550 | 23600 | 23600 | 23550 | 3 |
| 439 | 20230906 | 122100 | 1679137550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 440 | 20230906 | 122000 | 1679137550 | 23550 | 23550 | 23550 | 23550 | 20 |
| 441 | 20230906 | 121900 | 1678666550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 442 | 20230906 | 121800 | 1678666550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 443 | 20230906 | 121700 | 1678666550 | 23550 | 23550 | 23550 | 23550 | 22 |
| 444 | 20230906 | 121600 | 1678148450 | 23550 | 23550 | 23550 | 23550 | 55 |
| 445 | 20230906 | 121500 | 1676853200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 446 | 20230906 | 121400 | 1676853200 | 23550 | 23550 | 23550 | 23550 | 19 |
| 447 | 20230906 | 121300 | 1676405750 | 23550 | 23550 | 23550 | 23550 | 0 |
| 448 | 20230906 | 121200 | 1676405750 | 23550 | 23550 | 23550 | 23550 | 53 |
| 449 | 20230906 | 121100 | 1675157600 | 23500 | 23500 | 23500 | 23500 | 16 |
| 450 | 20230906 | 121000 | 1674781600 | 23550 | 23500 | 23550 | 23500 | 148 |
| 451 | 20230906 | 120900 | 1671296700 | 23550 | 23550 | 23550 | 23550 | 45 |
| 452 | 20230906 | 120800 | 1670236950 | 23500 | 23550 | 23550 | 23500 | 212 |
| 453 | 20230906 | 120700 | 1665249900 | 23600 | 23600 | 23600 | 23600 | 3 |
| 454 | 20230906 | 120600 | 1665179100 | 23600 | 23700 | 23700 | 23600 | 570 |
| 455 | 20230906 | 120500 | 1651726800 | 23650 | 23650 | 23650 | 23650 | 1497 |
| 456 | 20230906 | 120400 | 1616322750 | 23700 | 23700 | 23700 | 23700 | 1 |
| 457 | 20230906 | 120300 | 1616299050 | 23700 | 23700 | 23700 | 23700 | 30 |
| 458 | 20230906 | 120200 | 1615588050 | 23650 | 23750 | 23750 | 23650 | 60 |
| 459 | 20230906 | 120100 | 1614165300 | 23750 | 23750 | 23750 | 23750 | 1 |
| 460 | 20230906 | 120000 | 1614141550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 461 | 20230906 | 115900 | 1614141550 | 23700 | 23700 | 23700 | 23700 | 171 |
| 462 | 20230906 | 115800 | 1610088850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 463 | 20230906 | 115700 | 1610088850 | 23650 | 23700 | 23700 | 23650 | 30 |
| 464 | 20230906 | 115600 | 1609378850 | 23750 | 23750 | 23750 | 23650 | 145 |
| 465 | 20230906 | 115500 | 1605948250 | 23750 | 23750 | 23750 | 23750 | 10 |
| 466 | 20230906 | 115400 | 1605710750 | 23750 | 23750 | 23750 | 23750 | 167 |
| 467 | 20230906 | 115300 | 1601744500 | 23750 | 23750 | 23750 | 23750 | 123 |
| 468 | 20230906 | 115200 | 1598823250 | 23800 | 23900 | 23900 | 23750 | 670 |
| 469 | 20230906 | 115100 | 1582859200 | 23900 | 23800 | 24000 | 23800 | 2131 |
| 470 | 20230906 | 115000 | 1531895400 | 23800 | 23800 | 23850 | 23800 | 837 |
| 471 | 20230906 | 114900 | 1511962300 | 23800 | 23800 | 23800 | 23750 | 629 |
| 472 | 20230906 | 114800 | 1497000050 | 23800 | 23750 | 23800 | 23750 | 658 |
| 473 | 20230906 | 114700 | 1481341450 | 23750 | 23750 | 23750 | 23750 | 200 |
| 474 | 20230906 | 114600 | 1476591450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 475 | 20230906 | 114500 | 1476591450 | 23750 | 23700 | 23750 | 23700 | 249 |
| 476 | 20230906 | 114400 | 1470687650 | 23700 | 23700 | 23750 | 23700 | 234 |
| 477 | 20230906 | 114300 | 1465141600 | 23750 | 23750 | 23750 | 23700 | 861 |
| 478 | 20230906 | 114200 | 1444695400 | 23750 | 23750 | 23750 | 23750 | 262 |
| 479 | 20230906 | 114100 | 1438472900 | 23750 | 23550 | 23750 | 23550 | 5357 |
| 480 | 20230906 | 114000 | 1311898950 | 23550 | 23550 | 23550 | 23550 | 0 |
| 481 | 20230906 | 113900 | 1311898950 | 23550 | 23550 | 23550 | 23550 | 265 |
| 482 | 20230906 | 113800 | 1305658200 | 23550 | 23550 | 23550 | 23550 | 1244 |
| 483 | 20230906 | 113700 | 1276362000 | 23550 | 23550 | 23550 | 23550 | 400 |
| 484 | 20230906 | 113600 | 1266942000 | 23550 | 23550 | 23600 | 23550 | 660 |
| 485 | 20230906 | 113500 | 1251398800 | 23500 | 23500 | 23500 | 23500 | 16 |
| 486 | 20230906 | 113400 | 1251022800 | 23500 | 23500 | 23500 | 23500 | 5 |
| 487 | 20230906 | 113300 | 1250905300 | 23600 | 23600 | 23600 | 23600 | 10 |
| 488 | 20230906 | 113200 | 1250669300 | 23550 | 23550 | 23600 | 23550 | 510 |
| 489 | 20230906 | 113100 | 1238658750 | 23600 | 23550 | 23600 | 23550 | 340 |
| 490 | 20230906 | 113000 | 1230639750 | 23550 | 23550 | 23600 | 23550 | 259 |
| 491 | 20230906 | 112900 | 1224540250 | 23550 | 23550 | 23550 | 23550 | 417 |
| 492 | 20230906 | 112800 | 1214719900 | 23500 | 23450 | 23500 | 23450 | 1258 |
| 493 | 20230906 | 112700 | 1185169950 | 23400 | 23350 | 23400 | 23350 | 377 |
| 494 | 20230906 | 112600 | 1176351150 | 23300 | 23300 | 23300 | 23300 | 22 |
| 495 | 20230906 | 112500 | 1175838550 | 23350 | 23350 | 23350 | 23350 | 17 |
| 496 | 20230906 | 112400 | 1175441600 | 23300 | 23300 | 23300 | 23300 | 1329 |
| 497 | 20230906 | 112300 | 1144475900 | 23250 | 23250 | 23250 | 23250 | 22 |
| 498 | 20230906 | 112200 | 1143964400 | 23300 | 23250 | 23300 | 23250 | 772 |
| 499 | 20230906 | 112100 | 1125976850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 500 | 20230906 | 112000 | 1125976850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 501 | 20230906 | 111900 | 1125976850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 502 | 20230906 | 111800 | 1125976850 | 23250 | 23350 | 23350 | 23250 | 2100 |
| 503 | 20230906 | 111700 | 1077087100 | 23350 | 23350 | 23350 | 23350 | 21 |
| 504 | 20230906 | 111600 | 1076596750 | 23350 | 23350 | 23350 | 23350 | 158 |
| 505 | 20230906 | 111500 | 1072907450 | 23350 | 23350 | 23350 | 23350 | 1000 |
| 506 | 20230906 | 111400 | 1049557450 | 23350 | 23350 | 23350 | 23350 | 20 |
| 507 | 20230906 | 111300 | 1049090450 | 23400 | 23400 | 23400 | 23400 | 14 |
| 508 | 20230906 | 111200 | 1048762850 | 23400 | 23400 | 23400 | 23400 | 0 |
| 509 | 20230906 | 111100 | 1048762850 | 23400 | 23400 | 23400 | 23400 | 189 |
| 510 | 20230906 | 111000 | 1044340250 | 23450 | 23400 | 23450 | 23400 | 45 |
| 511 | 20230906 | 110900 | 1043285750 | 23400 | 23400 | 23400 | 23400 | 13 |
| 512 | 20230906 | 110800 | 1042981550 | 23400 | 23350 | 23400 | 23350 | 142 |
| 513 | 20230906 | 110700 | 1039659550 | 23400 | 23400 | 23400 | 23400 | 10 |
| 514 | 20230906 | 110600 | 1039425550 | 23400 | 23400 | 23400 | 23400 | 403 |
| 515 | 20230906 | 110500 | 1029995350 | 23400 | 23400 | 23400 | 23400 | 21 |
| 516 | 20230906 | 110400 | 1029503950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 517 | 20230906 | 110300 | 1029503950 | 23450 | 23450 | 23450 | 23450 | 9 |
| 518 | 20230906 | 110200 | 1029292900 | 23450 | 23450 | 23450 | 23450 | 418 |
| 519 | 20230906 | 110100 | 1019490800 | 23450 | 23450 | 23450 | 23450 | 100 |
| 520 | 20230906 | 110000 | 1017145800 | 23400 | 23450 | 23450 | 23400 | 742 |
| 521 | 20230906 | 105900 | 999746000 | 23450 | 23450 | 23450 | 23450 | 196 |
| 522 | 20230906 | 105800 | 995149800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 523 | 20230906 | 105700 | 995149800 | 23500 | 23550 | 23550 | 23500 | 483 |
| 524 | 20230906 | 105600 | 983799250 | 23500 | 23500 | 23500 | 23500 | 18 |
| 525 | 20230906 | 105500 | 983376250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 526 | 20230906 | 105400 | 983376250 | 23550 | 23550 | 23550 | 23550 | 1 |
| 527 | 20230906 | 105300 | 983352700 | 23500 | 23500 | 23500 | 23500 | 386 |
| 528 | 20230906 | 105200 | 974281700 | 23500 | 23500 | 23500 | 23500 | 142 |
| 529 | 20230906 | 105100 | 970944700 | 23500 | 23500 | 23500 | 23500 | 40 |
| 530 | 20230906 | 105000 | 970004700 | 23500 | 23500 | 23550 | 23500 | 597 |
| 531 | 20230906 | 104900 | 955974450 | 23500 | 23500 | 23500 | 23500 | 60 |
| 532 | 20230906 | 104800 | 954564450 | 23550 | 23500 | 23550 | 23500 | 19 |
| 533 | 20230906 | 104700 | 954117800 | 23500 | 23550 | 23550 | 23500 | 69 |
| 534 | 20230906 | 104600 | 952493800 | 23550 | 23500 | 23550 | 23500 | 15 |
| 535 | 20230906 | 104500 | 952141050 | 23500 | 23500 | 23500 | 23500 | 1120 |
| 536 | 20230906 | 104400 | 925821050 | 23500 | 23600 | 23600 | 23500 | 363 |
| 537 | 20230906 | 104300 | 917261000 | 23600 | 23550 | 23600 | 23550 | 695 |
| 538 | 20230906 | 104200 | 900868750 | 23550 | 23550 | 23550 | 23550 | 30 |
| 539 | 20230906 | 104100 | 900162250 | 23600 | 23500 | 23600 | 23500 | 2478 |
| 540 | 20230906 | 104000 | 841815800 | 23500 | 23450 | 23500 | 23450 | 536 |
| 541 | 20230906 | 103900 | 829223800 | 23500 | 23500 | 23500 | 23500 | 1 |
| 542 | 20230906 | 103800 | 829200300 | 23450 | 23400 | 23500 | 23400 | 189 |
| 543 | 20230906 | 103700 | 824761850 | 23400 | 23400 | 23400 | 23400 | 286 |
| 544 | 20230906 | 103600 | 818069450 | 23300 | 23400 | 23400 | 23300 | 2009 |
| 545 | 20230906 | 103500 | 771257050 | 23400 | 23300 | 23400 | 23300 | 601 |
| 546 | 20230906 | 103400 | 757211800 | 23250 | 23300 | 23300 | 23250 | 409 |
| 547 | 20230906 | 103300 | 747684100 | 23300 | 23450 | 23450 | 23300 | 1506 |
| 548 | 20230906 | 103200 | 712431800 | 23450 | 23550 | 23550 | 23450 | 281 |
| 549 | 20230906 | 103100 | 705838850 | 23500 | 23550 | 23550 | 23500 | 2198 |
| 550 | 20230906 | 103000 | 654155850 | 23500 | 23450 | 23550 | 23450 | 513 |
| 551 | 20230906 | 102900 | 642101350 | 23400 | 23350 | 23400 | 23350 | 518 |
| 552 | 20230906 | 102800 | 629981250 | 23400 | 23250 | 23400 | 23250 | 1426 |
| 553 | 20230906 | 102700 | 596780100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 554 | 20230906 | 102600 | 596780100 | 23300 | 23300 | 23300 | 23300 | 200 |
| 555 | 20230906 | 102500 | 592120100 | 23350 | 23350 | 23350 | 23350 | 5 |
| 556 | 20230906 | 102400 | 592003350 | 23350 | 23350 | 23350 | 23350 | 210 |
| 557 | 20230906 | 102300 | 587099850 | 23300 | 23350 | 23350 | 23300 | 107 |
| 558 | 20230906 | 102200 | 584602450 | 23350 | 23100 | 23350 | 23100 | 1974 |
| 559 | 20230906 | 102100 | 538740700 | 23100 | 23100 | 23100 | 23100 | 18 |
| 560 | 20230906 | 102000 | 538324900 | 23050 | 23050 | 23050 | 23050 | 18 |
| 561 | 20230906 | 101900 | 537910000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 562 | 20230906 | 101800 | 537910000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 563 | 20230906 | 101700 | 537910000 | 23050 | 23100 | 23100 | 23050 | 9000 |
| 564 | 20230906 | 101600 | 330457500 | 23100 | 23050 | 23100 | 23050 | 1153 |
| 565 | 20230906 | 101500 | 303875700 | 23000 | 22950 | 23000 | 22950 | 60 |
| 566 | 20230906 | 101400 | 302495850 | 22950 | 23000 | 23000 | 22950 | 1000 |
| 567 | 20230906 | 101300 | 279532200 | 23000 | 23050 | 23050 | 23000 | 650 |
| 568 | 20230906 | 101200 | 264561900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 569 | 20230906 | 101100 | 264561900 | 23100 | 23100 | 23100 | 23100 | 14 |
| 570 | 20230906 | 101000 | 264238500 | 23100 | 23100 | 23100 | 23100 | 250 |
| 571 | 20230906 | 100900 | 258463500 | 23100 | 23100 | 23100 | 23100 | 20 |
| 572 | 20230906 | 100800 | 258001500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 573 | 20230906 | 100700 | 258001500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 574 | 20230906 | 100600 | 258001500 | 23100 | 23100 | 23100 | 23100 | 174 |
| 575 | 20230906 | 100500 | 253982100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 576 | 20230906 | 100400 | 253982100 | 23100 | 23100 | 23100 | 23100 | 0 |
| 577 | 20230906 | 100300 | 253982100 | 23100 | 23100 | 23100 | 23100 | 82 |
| 578 | 20230906 | 100200 | 252087900 | 23100 | 23100 | 23100 | 23100 | 19 |
| 579 | 20230906 | 100100 | 251649000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 580 | 20230906 | 100000 | 251649000 | 23250 | 23150 | 23250 | 23150 | 970 |
| 581 | 20230906 | 095900 | 229157550 | 23150 | 23100 | 23150 | 23100 | 201 |
| 582 | 20230906 | 095800 | 224511800 | 23100 | 23100 | 23100 | 23100 | 499 |
| 583 | 20230906 | 095700 | 212984900 | 23100 | 23150 | 23150 | 23100 | 106 |
| 584 | 20230906 | 095600 | 210531150 | 23150 | 23150 | 23150 | 23150 | 58 |
| 585 | 20230906 | 095500 | 209188450 | 23150 | 23150 | 23150 | 23150 | 10 |
| 586 | 20230906 | 095400 | 208956950 | 23150 | 23150 | 23150 | 23150 | 10 |
| 587 | 20230906 | 095300 | 208725450 | 23150 | 23150 | 23150 | 23150 | 18 |
| 588 | 20230906 | 095200 | 208308750 | 23200 | 23200 | 23200 | 23200 | 1 |
| 589 | 20230906 | 095100 | 208285550 | 23200 | 23150 | 23200 | 23150 | 23 |
| 590 | 20230906 | 095000 | 207752000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 591 | 20230906 | 094900 | 207752000 | 23150 | 23150 | 23150 | 23150 | 300 |
| 592 | 20230906 | 094800 | 200807000 | 23150 | 23150 | 23150 | 23100 | 559 |
| 593 | 20230906 | 094700 | 187872100 | 23150 | 23200 | 23200 | 23150 | 414 |
| 594 | 20230906 | 094600 | 178268350 | 23200 | 23200 | 23200 | 23200 | 251 |
| 595 | 20230906 | 094500 | 172445150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 596 | 20230906 | 094400 | 172445150 | 23150 | 23150 | 23150 | 23150 | 48 |
| 597 | 20230906 | 094300 | 171333950 | 23150 | 23150 | 23150 | 23150 | 85 |
| 598 | 20230906 | 094200 | 169366200 | 23150 | 23150 | 23150 | 23150 | 100 |
| 599 | 20230906 | 094100 | 167051200 | 23100 | 23100 | 23100 | 23100 | 0 |
| 600 | 20230906 | 094000 | 167051200 | 23100 | 23150 | 23150 | 23100 | 328 |
| 601 | 20230906 | 093900 | 159461950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 602 | 20230906 | 093800 | 159461950 | 23200 | 23250 | 23250 | 23200 | 783 |
| 603 | 20230906 | 093700 | 141291350 | 23250 | 23200 | 23250 | 23200 | 351 |
| 604 | 20230906 | 093600 | 133143150 | 23200 | 23150 | 23200 | 23150 | 1056 |
| 605 | 20230906 | 093500 | 108675100 | 23200 | 23150 | 23200 | 23150 | 703 |
| 606 | 20230906 | 093400 | 92366950 | 23150 | 23150 | 23150 | 23150 | 20 |
| 607 | 20230906 | 093300 | 91903950 | 23150 | 23100 | 23150 | 23100 | 21 |
| 608 | 20230906 | 093200 | 91418700 | 23150 | 23100 | 23150 | 23100 | 33 |
| 609 | 20230906 | 093100 | 90656300 | 23150 | 23100 | 23150 | 23100 | 2 |
| 610 | 20230906 | 093000 | 90610050 | 23100 | 23100 | 23100 | 23100 | 22 |
| 611 | 20230906 | 092900 | 90101850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 612 | 20230906 | 092800 | 90101850 | 23100 | 23100 | 23100 | 23100 | 31 |
| 613 | 20230906 | 092700 | 89385750 | 23100 | 23050 | 23100 | 23050 | 517 |
| 614 | 20230906 | 092600 | 77443900 | 23050 | 23050 | 23050 | 23050 | 7 |
| 615 | 20230906 | 092500 | 77282550 | 23000 | 23000 | 23000 | 23000 | 10 |
| 616 | 20230906 | 092400 | 77052550 | 23000 | 23000 | 23000 | 23000 | 17 |
| 617 | 20230906 | 092300 | 76661550 | 23000 | 23000 | 23000 | 23000 | 21 |
| 618 | 20230906 | 092200 | 76178550 | 23050 | 23000 | 23050 | 23000 | 124 |
| 619 | 20230906 | 092100 | 73320450 | 23050 | 23050 | 23050 | 23050 | 110 |
| 620 | 20230906 | 092000 | 70784950 | 23050 | 23000 | 23050 | 23000 | 330 |
| 621 | 20230906 | 091900 | 63190950 | 23050 | 23000 | 23050 | 23000 | 53 |
| 622 | 20230906 | 091800 | 61971850 | 22950 | 22950 | 22950 | 22950 | 20 |
| 623 | 20230906 | 091700 | 61512850 | 23000 | 23000 | 23000 | 23000 | 1 |
| 624 | 20230906 | 091600 | 61489850 | 23000 | 22950 | 23000 | 22950 | 164 |
| 625 | 20230906 | 091500 | 57725100 | 22950 | 22950 | 22950 | 22950 | 230 |
| 626 | 20230906 | 091400 | 52446600 | 22950 | 23000 | 23000 | 22950 | 300 |
| 627 | 20230906 | 091300 | 45552050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 628 | 20230906 | 091200 | 45552050 | 23000 | 23000 | 23000 | 23000 | 21 |
| 629 | 20230906 | 091100 | 45069050 | 23050 | 23050 | 23050 | 23050 | 223 |
| 630 | 20230906 | 091000 | 39928900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 631 | 20230906 | 090900 | 39928900 | 23050 | 23050 | 23050 | 23050 | 17 |
| 632 | 20230906 | 090800 | 39537050 | 23100 | 23000 | 23100 | 23000 | 569 |
| 633 | 20230906 | 090700 | 26399200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 634 | 20230906 | 090600 | 26399200 | 22950 | 22950 | 22950 | 22950 | 180 |
| 635 | 20230906 | 090500 | 22268200 | 22950 | 22950 | 22950 | 22950 | 52 |
| 636 | 20230906 | 090400 | 21074800 | 22900 | 22900 | 22900 | 22900 | 4 |
| 637 | 20230906 | 090300 | 20983200 | 22950 | 22950 | 22950 | 22950 | 36 |
| 638 | 20230906 | 090200 | 20157000 | 22950 | 22950 | 22950 | 22950 | 100 |
| 639 | 20230906 | 090100 | 17862000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 640 | 20230906 | 090000 | 17862000 | 22900 | 22900 | 22900 | 22900 | 780 |