32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 3 | 20230921 | 191200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20230921 | 191100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20230921 | 191000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20230921 | 190900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20230921 | 190800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20230921 | 190700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20230921 | 190600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20230921 | 190500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20230921 | 190400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20230921 | 190300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20230921 | 190200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20230921 | 190100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20230921 | 190000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20230921 | 185900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20230921 | 185800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20230921 | 185700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20230921 | 185600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20230921 | 185500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20230921 | 185400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20230921 | 185300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20230921 | 185200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20230921 | 185100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20230921 | 185000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20230921 | 184900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20230921 | 184800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20230921 | 184700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20230921 | 184600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20230921 | 184500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20230921 | 184400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20230921 | 184300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 33 | 20230921 | 184200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20230921 | 184100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20230921 | 184000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20230921 | 183900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20230921 | 183800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20230921 | 183700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20230921 | 183600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20230921 | 183500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20230921 | 183400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20230921 | 183300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20230921 | 183200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20230921 | 183100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20230921 | 183000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20230921 | 182900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20230921 | 182800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20230921 | 182700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20230921 | 182600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20230921 | 182500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20230921 | 182400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20230921 | 182300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20230921 | 182200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20230921 | 182100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20230921 | 182000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20230921 | 181900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20230921 | 181800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20230921 | 181700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20230921 | 181600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20230921 | 181500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20230921 | 181400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20230921 | 181300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 63 | 20230921 | 181200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20230921 | 181100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20230921 | 181000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20230921 | 180900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20230921 | 180800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20230921 | 180700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20230921 | 180600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20230921 | 180500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20230921 | 180400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20230921 | 180300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20230921 | 180200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20230921 | 180100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20230921 | 180000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20230921 | 175900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20230921 | 175800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20230921 | 175700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20230921 | 175600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20230921 | 175500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20230921 | 175400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20230921 | 175300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20230921 | 175200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20230921 | 175100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20230921 | 175000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20230921 | 174900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20230921 | 174800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20230921 | 174700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20230921 | 174600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20230921 | 174500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20230921 | 174400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20230921 | 174300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 93 | 20230921 | 174200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20230921 | 174100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20230921 | 174000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20230921 | 173900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20230921 | 173800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20230921 | 173700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20230921 | 173600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20230921 | 173500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20230921 | 173400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20230921 | 173300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20230921 | 173200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20230921 | 173100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20230921 | 173000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20230921 | 172900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20230921 | 172800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20230921 | 172700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20230921 | 172600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20230921 | 172500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20230921 | 172400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20230921 | 172300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20230921 | 172200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20230921 | 172100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20230921 | 172000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20230921 | 171900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20230921 | 171800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20230921 | 171700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20230921 | 171600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20230921 | 171500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20230921 | 171400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20230921 | 171300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 123 | 20230921 | 171200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20230921 | 171100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20230921 | 171000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20230921 | 170900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20230921 | 170800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20230921 | 170700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20230921 | 170600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20230921 | 170500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20230921 | 170400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20230921 | 170300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20230921 | 170200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20230921 | 170100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20230921 | 170000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20230921 | 165900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20230921 | 165800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20230921 | 165700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20230921 | 165600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20230921 | 165500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20230921 | 165400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20230921 | 165300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20230921 | 165200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20230921 | 165100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20230921 | 165000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20230921 | 164900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20230921 | 164800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20230921 | 164700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20230921 | 164600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20230921 | 164500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20230921 | 164400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20230921 | 164300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 153 | 20230921 | 164200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20230921 | 164100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20230921 | 164000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20230921 | 163900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20230921 | 163800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20230921 | 163700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20230921 | 163600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20230921 | 163500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20230921 | 163400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20230921 | 163300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20230921 | 163200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20230921 | 163100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20230921 | 163000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20230921 | 162900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20230921 | 162800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20230921 | 162700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20230921 | 162600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20230921 | 162500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20230921 | 162400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20230921 | 162300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20230921 | 162200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20230921 | 162100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20230921 | 162000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20230921 | 161900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20230921 | 161800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20230921 | 161700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20230921 | 161600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20230921 | 161500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20230921 | 161400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20230921 | 161300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 183 | 20230921 | 161200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20230921 | 161100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20230921 | 161000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20230921 | 160900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20230921 | 160800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20230921 | 160700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20230921 | 160600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20230921 | 160500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20230921 | 160400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20230921 | 160300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20230921 | 160200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20230921 | 160100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20230921 | 160000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20230921 | 155900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20230921 | 155800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20230921 | 155700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20230921 | 155600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20230921 | 155500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20230921 | 155400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20230921 | 155300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20230921 | 155200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20230921 | 155100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20230921 | 155000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20230921 | 154900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20230921 | 154800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20230921 | 154700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20230921 | 154600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20230921 | 154500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20230921 | 154400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20230921 | 154300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 213 | 20230921 | 154200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20230921 | 154100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20230921 | 154000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20230921 | 153900 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20230921 | 153800 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20230921 | 153700 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20230921 | 153600 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20230921 | 153500 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20230921 | 153400 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20230921 | 153300 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20230921 | 153200 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20230921 | 153100 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20230921 | 153000 | 2402947350 | 46800 | 46800 | 46800 | 46800 | 2678 |
| 226 | 20230921 | 152900 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20230921 | 152800 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20230921 | 152700 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20230921 | 152600 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20230921 | 152500 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20230921 | 152400 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20230921 | 152300 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20230921 | 152200 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20230921 | 152100 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20230921 | 152000 | 2277616950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20230921 | 151900 | 2277616950 | 46900 | 47100 | 47100 | 46900 | 5 |
| 237 | 20230921 | 151800 | 2277381650 | 47100 | 46850 | 47100 | 46750 | 740 |
| 238 | 20230921 | 151700 | 2242713700 | 46950 | 46950 | 47100 | 46950 | 52 |
| 239 | 20230921 | 151600 | 2240269950 | 46950 | 46800 | 46950 | 46800 | 21 |
| 240 | 20230921 | 151500 | 2239284450 | 46800 | 46950 | 46950 | 46750 | 785 |
| 241 | 20230921 | 151400 | 2202544100 | 46900 | 46900 | 46950 | 46900 | 74 |
| 242 | 20230921 | 151300 | 2199072550 | 46900 | 46900 | 46900 | 46900 | 35 |
| 243 | 20230921 | 151200 | 2197431050 | 46900 | 46900 | 46900 | 46850 | 134 |
| 244 | 20230921 | 151100 | 2191149750 | 46950 | 46900 | 46950 | 46900 | 68 |
| 245 | 20230921 | 151000 | 2187959050 | 46900 | 46900 | 46900 | 46850 | 249 |
| 246 | 20230921 | 150900 | 2176283600 | 46900 | 46850 | 46900 | 46850 | 69 |
| 247 | 20230921 | 150800 | 2173049250 | 46850 | 46850 | 46850 | 46800 | 69 |
| 248 | 20230921 | 150700 | 2169817150 | 46850 | 46850 | 46850 | 46850 | 50 |
| 249 | 20230921 | 150600 | 2167474650 | 46850 | 46850 | 46850 | 46850 | 37 |
| 250 | 20230921 | 150500 | 2165741200 | 46850 | 46850 | 46850 | 46800 | 94 |
| 251 | 20230921 | 150400 | 2161339100 | 46850 | 46800 | 46850 | 46800 | 89 |
| 252 | 20230921 | 150300 | 2157170800 | 46800 | 46850 | 46900 | 46750 | 496 |
| 253 | 20230921 | 150200 | 2133955350 | 46900 | 46900 | 46900 | 46850 | 87 |
| 254 | 20230921 | 150100 | 2129877550 | 46900 | 46850 | 46900 | 46850 | 136 |
| 255 | 20230921 | 150000 | 2123503800 | 46900 | 46900 | 46900 | 46850 | 896 |
| 256 | 20230921 | 145900 | 2081523000 | 46850 | 46950 | 46950 | 46850 | 163 |
| 257 | 20230921 | 145800 | 2073878900 | 46950 | 46950 | 46950 | 46950 | 32 |
| 258 | 20230921 | 145700 | 2072376500 | 46900 | 46950 | 46950 | 46900 | 42 |
| 259 | 20230921 | 145600 | 2070404650 | 46950 | 46950 | 46950 | 46950 | 60 |
| 260 | 20230921 | 145500 | 2067587650 | 46900 | 46900 | 46950 | 46900 | 132 |
| 261 | 20230921 | 145400 | 2061395500 | 46950 | 46950 | 46950 | 46950 | 43 |
| 262 | 20230921 | 145300 | 2059376650 | 46950 | 46900 | 46950 | 46900 | 146 |
| 263 | 20230921 | 145200 | 2052527450 | 46950 | 46950 | 46950 | 46950 | 115 |
| 264 | 20230921 | 145100 | 2047128200 | 46950 | 47000 | 47000 | 46950 | 48 |
| 265 | 20230921 | 145000 | 2044873000 | 47000 | 46950 | 47000 | 46950 | 29 |
| 266 | 20230921 | 144900 | 2043510050 | 46950 | 46950 | 46950 | 46950 | 41 |
| 267 | 20230921 | 144800 | 2041585100 | 46900 | 47000 | 47000 | 46900 | 193 |
| 268 | 20230921 | 144700 | 2032523350 | 47000 | 47000 | 47000 | 47000 | 60 |
| 269 | 20230921 | 144600 | 2029703350 | 47000 | 46950 | 47000 | 46950 | 23 |
| 270 | 20230921 | 144500 | 2028623200 | 47000 | 47000 | 47000 | 47000 | 34 |
| 271 | 20230921 | 144400 | 2027025200 | 47000 | 46950 | 47000 | 46950 | 61 |
| 272 | 20230921 | 144300 | 2024159450 | 47000 | 47000 | 47000 | 46950 | 81 |
| 273 | 20230921 | 144200 | 2020354100 | 46950 | 46950 | 46950 | 46950 | 63 |
| 274 | 20230921 | 144100 | 2017396250 | 46900 | 47000 | 47000 | 46900 | 63 |
| 275 | 20230921 | 144000 | 2014437450 | 46950 | 46900 | 46950 | 46900 | 63 |
| 276 | 20230921 | 143900 | 2011481050 | 46900 | 46900 | 46950 | 46900 | 76 |
| 277 | 20230921 | 143800 | 2007915300 | 46900 | 46950 | 46950 | 46850 | 290 |
| 278 | 20230921 | 143700 | 1994321550 | 46950 | 47000 | 47000 | 46950 | 36 |
| 279 | 20230921 | 143600 | 1992630700 | 47000 | 47000 | 47000 | 47000 | 48 |
| 280 | 20230921 | 143500 | 1990374700 | 46950 | 46850 | 46950 | 46850 | 167 |
| 281 | 20230921 | 143400 | 1982541650 | 46850 | 46950 | 46950 | 46850 | 500 |
| 282 | 20230921 | 143300 | 1959112950 | 46900 | 46950 | 46950 | 46900 | 121 |
| 283 | 20230921 | 143200 | 1953437000 | 46900 | 46950 | 46950 | 46900 | 51 |
| 284 | 20230921 | 143100 | 1951043400 | 46950 | 46950 | 46950 | 46900 | 39 |
| 285 | 20230921 | 143000 | 1949212400 | 46950 | 46950 | 46950 | 46950 | 31 |
| 286 | 20230921 | 142900 | 1947756950 | 46950 | 46950 | 46950 | 46900 | 83 |
| 287 | 20230921 | 142800 | 1943861800 | 47000 | 46950 | 47000 | 46950 | 64 |
| 288 | 20230921 | 142700 | 1940855300 | 47000 | 47000 | 47000 | 46950 | 60 |
| 289 | 20230921 | 142600 | 1938035450 | 47050 | 47050 | 47050 | 47050 | 35 |
| 290 | 20230921 | 142500 | 1936388700 | 47050 | 47000 | 47050 | 47000 | 36 |
| 291 | 20230921 | 142400 | 1934695050 | 47000 | 47000 | 47000 | 47000 | 27 |
| 292 | 20230921 | 142300 | 1933426050 | 47000 | 47050 | 47050 | 47000 | 52 |
| 293 | 20230921 | 142200 | 1930980700 | 47000 | 47050 | 47050 | 47000 | 49 |
| 294 | 20230921 | 142100 | 1928676150 | 47050 | 47050 | 47050 | 47000 | 58 |
| 295 | 20230921 | 142000 | 1925948450 | 47050 | 47000 | 47050 | 47000 | 30 |
| 296 | 20230921 | 141900 | 1924537600 | 47000 | 47000 | 47000 | 47000 | 51 |
| 297 | 20230921 | 141800 | 1922140600 | 46950 | 47100 | 47100 | 46950 | 1117 |
| 298 | 20230921 | 141700 | 1869597900 | 47100 | 47100 | 47100 | 47100 | 41 |
| 299 | 20230921 | 141600 | 1867666800 | 47100 | 47100 | 47100 | 47100 | 36 |
| 300 | 20230921 | 141500 | 1865971200 | 47100 | 47100 | 47100 | 47050 | 54 |
| 301 | 20230921 | 141400 | 1863428850 | 47100 | 47100 | 47100 | 47050 | 61 |
| 302 | 20230921 | 141300 | 1860556800 | 47100 | 47100 | 47100 | 47100 | 40 |
| 303 | 20230921 | 141200 | 1858672800 | 47100 | 46950 | 47100 | 46950 | 131 |
| 304 | 20230921 | 141100 | 1852507800 | 47050 | 47000 | 47050 | 47000 | 37 |
| 305 | 20230921 | 141000 | 1850767650 | 47000 | 47000 | 47000 | 46950 | 68 |
| 306 | 20230921 | 140900 | 1847571700 | 46950 | 47000 | 47000 | 46900 | 88 |
| 307 | 20230921 | 140800 | 1843438500 | 47000 | 46950 | 47000 | 46950 | 27 |
| 308 | 20230921 | 140700 | 1842169750 | 46950 | 46950 | 46950 | 46950 | 24 |
| 309 | 20230921 | 140600 | 1841042950 | 46950 | 46950 | 46950 | 46950 | 64 |
| 310 | 20230921 | 140500 | 1838038150 | 46950 | 46850 | 46950 | 46850 | 55 |
| 311 | 20230921 | 140400 | 1835458700 | 46850 | 46900 | 46900 | 46850 | 89 |
| 312 | 20230921 | 140300 | 1831285500 | 46950 | 46900 | 46950 | 46900 | 39 |
| 313 | 20230921 | 140200 | 1829454700 | 46900 | 46850 | 46900 | 46850 | 57 |
| 314 | 20230921 | 140100 | 1826781700 | 46850 | 46900 | 46900 | 46800 | 25 |
| 315 | 20230921 | 140000 | 1825610300 | 46900 | 46900 | 46900 | 46900 | 40 |
| 316 | 20230921 | 135900 | 1823734300 | 46900 | 46850 | 46900 | 46850 | 54 |
| 317 | 20230921 | 135800 | 1821201850 | 46850 | 46800 | 46850 | 46750 | 191 |
| 318 | 20230921 | 135700 | 1812263250 | 46750 | 46850 | 46850 | 46750 | 481 |
| 319 | 20230921 | 135600 | 1789760250 | 46850 | 46900 | 46900 | 46850 | 266 |
| 320 | 20230921 | 135500 | 1777296400 | 46900 | 46900 | 46900 | 46900 | 93 |
| 321 | 20230921 | 135400 | 1772934700 | 46900 | 46900 | 46900 | 46900 | 50 |
| 322 | 20230921 | 135300 | 1770589700 | 46900 | 46900 | 46900 | 46900 | 55 |
| 323 | 20230921 | 135200 | 1768010200 | 46850 | 46900 | 46900 | 46850 | 66 |
| 324 | 20230921 | 135100 | 1764916000 | 46900 | 46850 | 46900 | 46850 | 37 |
| 325 | 20230921 | 135000 | 1763180750 | 46900 | 46900 | 46900 | 46900 | 39 |
| 326 | 20230921 | 134900 | 1761351650 | 46900 | 46900 | 46900 | 46850 | 70 |
| 327 | 20230921 | 134800 | 1758069500 | 46850 | 46900 | 46900 | 46850 | 58 |
| 328 | 20230921 | 134700 | 1755350400 | 46850 | 46900 | 46900 | 46850 | 92 |
| 329 | 20230921 | 134600 | 1751037900 | 46900 | 46900 | 46900 | 46900 | 54 |
| 330 | 20230921 | 134500 | 1748505300 | 46950 | 46950 | 46950 | 46950 | 46 |
| 331 | 20230921 | 134400 | 1746345600 | 46950 | 46900 | 46950 | 46900 | 106 |
| 332 | 20230921 | 134300 | 1741374100 | 46900 | 46900 | 46900 | 46900 | 34 |
| 333 | 20230921 | 134200 | 1739779500 | 46900 | 46900 | 46900 | 46900 | 42 |
| 334 | 20230921 | 134100 | 1737809700 | 46900 | 46900 | 46900 | 46850 | 61 |
| 335 | 20230921 | 134000 | 1734950000 | 46900 | 46900 | 46900 | 46900 | 72 |
| 336 | 20230921 | 133900 | 1731573200 | 46900 | 46900 | 46900 | 46900 | 32 |
| 337 | 20230921 | 133800 | 1730072400 | 46900 | 46900 | 46900 | 46900 | 33 |
| 338 | 20230921 | 133700 | 1728524700 | 46900 | 46900 | 46900 | 46900 | 44 |
| 339 | 20230921 | 133600 | 1726461100 | 46900 | 46900 | 46900 | 46900 | 31 |
| 340 | 20230921 | 133500 | 1725007200 | 46850 | 46900 | 46900 | 46850 | 66 |
| 341 | 20230921 | 133400 | 1721913000 | 46850 | 46850 | 46900 | 46850 | 45 |
| 342 | 20230921 | 133300 | 1719803050 | 46900 | 46900 | 46900 | 46900 | 134 |
| 343 | 20230921 | 133200 | 1713518450 | 46900 | 46900 | 46900 | 46800 | 56 |
| 344 | 20230921 | 133100 | 1710893950 | 46850 | 46850 | 46850 | 46800 | 54 |
| 345 | 20230921 | 133000 | 1708364100 | 46850 | 46800 | 46850 | 46750 | 75 |
| 346 | 20230921 | 132900 | 1704852000 | 46800 | 46750 | 46850 | 46750 | 890 |
| 347 | 20230921 | 132800 | 1663231750 | 46750 | 46750 | 46750 | 46750 | 134 |
| 348 | 20230921 | 132700 | 1656967250 | 46750 | 46750 | 46750 | 46750 | 76 |
| 349 | 20230921 | 132600 | 1653414250 | 46750 | 46750 | 46750 | 46750 | 236 |
| 350 | 20230921 | 132500 | 1642381250 | 46750 | 46750 | 46750 | 46750 | 50 |
| 351 | 20230921 | 132400 | 1640043750 | 46750 | 46750 | 46750 | 46700 | 59 |
| 352 | 20230921 | 132300 | 1637286650 | 46750 | 46750 | 46750 | 46700 | 168 |
| 353 | 20230921 | 132200 | 1629433800 | 46750 | 46750 | 46750 | 46700 | 53 |
| 354 | 20230921 | 132100 | 1626956900 | 46700 | 46750 | 46750 | 46700 | 81 |
| 355 | 20230921 | 132000 | 1623170200 | 46750 | 46700 | 46750 | 46700 | 58 |
| 356 | 20230921 | 131900 | 1620458750 | 46750 | 46750 | 46750 | 46750 | 44 |
| 357 | 20230921 | 131800 | 1618401750 | 46750 | 46750 | 46750 | 46700 | 906 |
| 358 | 20230921 | 131700 | 1576047450 | 46800 | 46800 | 46800 | 46750 | 70 |
| 359 | 20230921 | 131600 | 1572772400 | 46800 | 46800 | 46800 | 46800 | 23 |
| 360 | 20230921 | 131500 | 1571696000 | 46800 | 46750 | 46800 | 46750 | 226 |
| 361 | 20230921 | 131400 | 1561130100 | 46750 | 46800 | 46800 | 46750 | 120 |
| 362 | 20230921 | 131300 | 1555514150 | 46750 | 46750 | 46800 | 46750 | 39 |
| 363 | 20230921 | 131200 | 1553690450 | 46750 | 46850 | 46850 | 46750 | 1354 |
| 364 | 20230921 | 131100 | 1490325600 | 46850 | 46850 | 46850 | 46800 | 6 |
| 365 | 20230921 | 131000 | 1490044550 | 46850 | 46850 | 46850 | 46850 | 8 |
| 366 | 20230921 | 130900 | 1489669750 | 46850 | 46850 | 46850 | 46850 | 46 |
| 367 | 20230921 | 130800 | 1487514650 | 46800 | 46850 | 46850 | 46800 | 31 |
| 368 | 20230921 | 130700 | 1486062650 | 46800 | 46850 | 46850 | 46800 | 262 |
| 369 | 20230921 | 130600 | 1473790850 | 46900 | 46900 | 46900 | 46900 | 8 |
| 370 | 20230921 | 130500 | 1473415650 | 46850 | 46850 | 46850 | 46850 | 558 |
| 371 | 20230921 | 130400 | 1447273350 | 46850 | 46850 | 46850 | 46850 | 0 |
| 372 | 20230921 | 130300 | 1447273350 | 46850 | 46900 | 46900 | 46850 | 46 |
| 373 | 20230921 | 130200 | 1445117850 | 46850 | 46850 | 46850 | 46850 | 17 |
| 374 | 20230921 | 130100 | 1444321400 | 46850 | 46900 | 46900 | 46850 | 37 |
| 375 | 20230921 | 130000 | 1442587350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 376 | 20230921 | 125900 | 1442587350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 377 | 20230921 | 125800 | 1442587350 | 46900 | 46850 | 46900 | 46850 | 141 |
| 378 | 20230921 | 125700 | 1435981050 | 46900 | 46900 | 46900 | 46900 | 10 |
| 379 | 20230921 | 125600 | 1435512050 | 46900 | 46850 | 46900 | 46850 | 110 |
| 380 | 20230921 | 125500 | 1430358150 | 46850 | 46900 | 46900 | 46850 | 142 |
| 381 | 20230921 | 125400 | 1423704400 | 46900 | 46900 | 46900 | 46900 | 73 |
| 382 | 20230921 | 125300 | 1420280700 | 46900 | 46900 | 46900 | 46900 | 10 |
| 383 | 20230921 | 125200 | 1419811700 | 46900 | 46900 | 46900 | 46900 | 0 |
| 384 | 20230921 | 125100 | 1419811700 | 46900 | 46900 | 46900 | 46900 | 13 |
| 385 | 20230921 | 125000 | 1419202000 | 46850 | 46850 | 46900 | 46850 | 29 |
| 386 | 20230921 | 124900 | 1417843200 | 46900 | 46900 | 46900 | 46900 | 14 |
| 387 | 20230921 | 124800 | 1417186600 | 46900 | 46950 | 46950 | 46900 | 59 |
| 388 | 20230921 | 124700 | 1414418900 | 46950 | 46950 | 46950 | 46950 | 1 |
| 389 | 20230921 | 124600 | 1414371950 | 46950 | 46950 | 46950 | 46950 | 8 |
| 390 | 20230921 | 124500 | 1413996350 | 46900 | 46900 | 46900 | 46900 | 43 |
| 391 | 20230921 | 124400 | 1411979650 | 46900 | 46900 | 46900 | 46850 | 44 |
| 392 | 20230921 | 124300 | 1409917200 | 46900 | 46900 | 46900 | 46900 | 9 |
| 393 | 20230921 | 124200 | 1409495100 | 46900 | 46900 | 46900 | 46900 | 61 |
| 394 | 20230921 | 124100 | 1406634200 | 46950 | 46950 | 46950 | 46950 | 8 |
| 395 | 20230921 | 124000 | 1406258600 | 46900 | 46950 | 46950 | 46900 | 4 |
| 396 | 20230921 | 123900 | 1406070850 | 46900 | 47000 | 47000 | 46900 | 10 |
| 397 | 20230921 | 123800 | 1405601650 | 46950 | 46850 | 47000 | 46850 | 70 |
| 398 | 20230921 | 123700 | 1402316700 | 47000 | 46900 | 47000 | 46850 | 544 |
| 399 | 20230921 | 123600 | 1376781450 | 46900 | 46900 | 46900 | 46900 | 262 |
| 400 | 20230921 | 123500 | 1364493650 | 46900 | 46850 | 46900 | 46850 | 122 |
| 401 | 20230921 | 123400 | 1358772950 | 46900 | 46900 | 46900 | 46850 | 14 |
| 402 | 20230921 | 123300 | 1358116600 | 46850 | 46900 | 46900 | 46850 | 55 |
| 403 | 20230921 | 123200 | 1355538350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 404 | 20230921 | 123100 | 1355538350 | 46900 | 46850 | 46900 | 46850 | 27 |
| 405 | 20230921 | 123000 | 1354272100 | 46900 | 46900 | 46900 | 46900 | 5 |
| 406 | 20230921 | 122900 | 1354037600 | 46900 | 46900 | 46900 | 46900 | 108 |
| 407 | 20230921 | 122800 | 1348972400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 408 | 20230921 | 122700 | 1348972400 | 46850 | 46900 | 46900 | 46850 | 28 |
| 409 | 20230921 | 122600 | 1347660350 | 46900 | 46900 | 46900 | 46900 | 8 |
| 410 | 20230921 | 122500 | 1347285150 | 46850 | 46850 | 46850 | 46850 | 0 |
| 411 | 20230921 | 122400 | 1347285150 | 46850 | 46900 | 46900 | 46850 | 16 |
| 412 | 20230921 | 122300 | 1346535050 | 46900 | 46900 | 46900 | 46900 | 5 |
| 413 | 20230921 | 122200 | 1346300550 | 46900 | 46900 | 46900 | 46900 | 39 |
| 414 | 20230921 | 122100 | 1344471450 | 46900 | 46800 | 46900 | 46800 | 255 |
| 415 | 20230921 | 122000 | 1332524350 | 46800 | 46850 | 46850 | 46800 | 70 |
| 416 | 20230921 | 121900 | 1329244950 | 46850 | 46800 | 46850 | 46800 | 173 |
| 417 | 20230921 | 121800 | 1321146750 | 46850 | 46850 | 46850 | 46800 | 328 |
| 418 | 20230921 | 121700 | 1305789950 | 46850 | 46900 | 46900 | 46850 | 54 |
| 419 | 20230921 | 121600 | 1303260000 | 46900 | 46850 | 46900 | 46850 | 200 |
| 420 | 20230921 | 121500 | 1293889300 | 46900 | 46950 | 46950 | 46900 | 1095 |
| 421 | 20230921 | 121400 | 1242533300 | 46950 | 46950 | 46950 | 46950 | 8 |
| 422 | 20230921 | 121300 | 1242157700 | 46900 | 46950 | 46950 | 46900 | 85 |
| 423 | 20230921 | 121200 | 1238168450 | 46950 | 46950 | 46950 | 46950 | 11 |
| 424 | 20230921 | 121100 | 1237652000 | 46950 | 46950 | 46950 | 46900 | 18 |
| 425 | 20230921 | 121000 | 1236806950 | 46900 | 46950 | 46950 | 46900 | 833 |
| 426 | 20230921 | 120900 | 1197697650 | 47000 | 46950 | 47000 | 46950 | 19 |
| 427 | 20230921 | 120800 | 1196805150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 428 | 20230921 | 120700 | 1196805150 | 47000 | 47000 | 47000 | 47000 | 8 |
| 429 | 20230921 | 120600 | 1196429150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 430 | 20230921 | 120500 | 1196429150 | 47000 | 47000 | 47000 | 47000 | 1663 |
| 431 | 20230921 | 120400 | 1118268150 | 47000 | 47050 | 47050 | 47000 | 32 |
| 432 | 20230921 | 120300 | 1116763700 | 47050 | 47050 | 47050 | 47050 | 0 |
| 433 | 20230921 | 120200 | 1116763700 | 47050 | 47050 | 47050 | 47050 | 13 |
| 434 | 20230921 | 120100 | 1116152050 | 47050 | 47000 | 47050 | 47000 | 502 |
| 435 | 20230921 | 120000 | 1092552300 | 47000 | 47000 | 47000 | 47000 | 3 |
| 436 | 20230921 | 115900 | 1092411300 | 47000 | 47000 | 47000 | 47000 | 31 |
| 437 | 20230921 | 115800 | 1090954300 | 47000 | 46950 | 47000 | 46950 | 27 |
| 438 | 20230921 | 115700 | 1089686600 | 47000 | 47000 | 47000 | 47000 | 17 |
| 439 | 20230921 | 115600 | 1088887600 | 47000 | 47000 | 47000 | 47000 | 6 |
| 440 | 20230921 | 115500 | 1088605600 | 46950 | 46950 | 46950 | 46950 | 1 |
| 441 | 20230921 | 115400 | 1088558650 | 47000 | 47000 | 47000 | 47000 | 15 |
| 442 | 20230921 | 115300 | 1087853650 | 46950 | 46950 | 46950 | 46950 | 24 |
| 443 | 20230921 | 115200 | 1086726850 | 47000 | 47000 | 47000 | 47000 | 12 |
| 444 | 20230921 | 115100 | 1086162850 | 46950 | 47000 | 47000 | 46950 | 7 |
| 445 | 20230921 | 115000 | 1085833900 | 47000 | 47000 | 47000 | 47000 | 11 |
| 446 | 20230921 | 114900 | 1085316900 | 47000 | 47000 | 47000 | 47000 | 17 |
| 447 | 20230921 | 114800 | 1084517900 | 47000 | 47000 | 47000 | 47000 | 10 |
| 448 | 20230921 | 114700 | 1084047900 | 46950 | 47000 | 47000 | 46950 | 47 |
| 449 | 20230921 | 114600 | 1081840050 | 47000 | 47000 | 47000 | 47000 | 60 |
| 450 | 20230921 | 114500 | 1079020050 | 47000 | 47000 | 47000 | 47000 | 5 |
| 451 | 20230921 | 114400 | 1078785050 | 47000 | 47000 | 47000 | 46950 | 38 |
| 452 | 20230921 | 114300 | 1076999100 | 47000 | 47000 | 47000 | 47000 | 5 |
| 453 | 20230921 | 114200 | 1076764100 | 47000 | 47000 | 47000 | 47000 | 137 |
| 454 | 20230921 | 114100 | 1070325100 | 46950 | 47000 | 47000 | 46950 | 31 |
| 455 | 20230921 | 114000 | 1068869250 | 47000 | 47000 | 47000 | 46950 | 70 |
| 456 | 20230921 | 113900 | 1065579300 | 46950 | 46950 | 46950 | 46950 | 193 |
| 457 | 20230921 | 113800 | 1056517950 | 47000 | 47000 | 47000 | 47000 | 55 |
| 458 | 20230921 | 113700 | 1053932950 | 47000 | 47000 | 47000 | 47000 | 32 |
| 459 | 20230921 | 113600 | 1052428950 | 46950 | 46950 | 46950 | 46950 | 23 |
| 460 | 20230921 | 113500 | 1051349100 | 47000 | 47000 | 47000 | 47000 | 65 |
| 461 | 20230921 | 113400 | 1048294100 | 47000 | 47000 | 47000 | 47000 | 1 |
| 462 | 20230921 | 113300 | 1048247100 | 47000 | 47000 | 47000 | 47000 | 5 |
| 463 | 20230921 | 113200 | 1048012100 | 47000 | 47000 | 47000 | 47000 | 13 |
| 464 | 20230921 | 113100 | 1047401100 | 46950 | 47000 | 47000 | 46950 | 14 |
| 465 | 20230921 | 113000 | 1046743150 | 47000 | 47000 | 47000 | 46950 | 44 |
| 466 | 20230921 | 112900 | 1044676700 | 46950 | 47050 | 47050 | 46950 | 568 |
| 467 | 20230921 | 112800 | 1017980600 | 47050 | 47000 | 47050 | 47000 | 25 |
| 468 | 20230921 | 112700 | 1016805400 | 47050 | 47000 | 47050 | 47000 | 40 |
| 469 | 20230921 | 112600 | 1014924900 | 47050 | 47050 | 47050 | 47050 | 12 |
| 470 | 20230921 | 112500 | 1014360300 | 47050 | 47050 | 47050 | 47000 | 65 |
| 471 | 20230921 | 112400 | 1011304550 | 47100 | 47000 | 47100 | 47000 | 146 |
| 472 | 20230921 | 112300 | 1004439150 | 47000 | 47000 | 47000 | 47000 | 6 |
| 473 | 20230921 | 112200 | 1004157150 | 47000 | 47000 | 47000 | 47000 | 63 |
| 474 | 20230921 | 112100 | 1001196150 | 47000 | 46950 | 47000 | 46950 | 14 |
| 475 | 20230921 | 112000 | 1000538450 | 46950 | 46950 | 46950 | 46950 | 25 |
| 476 | 20230921 | 111900 | 999364700 | 46950 | 46950 | 46950 | 46900 | 61 |
| 477 | 20230921 | 111800 | 996501950 | 46950 | 46950 | 46950 | 46950 | 39 |
| 478 | 20230921 | 111700 | 994670900 | 46950 | 46950 | 46950 | 46950 | 33 |
| 479 | 20230921 | 111600 | 993121550 | 46950 | 46950 | 46950 | 46950 | 33 |
| 480 | 20230921 | 111500 | 991572200 | 46950 | 46950 | 46950 | 46950 | 29 |
| 481 | 20230921 | 111400 | 990210650 | 46950 | 46950 | 46950 | 46950 | 9 |
| 482 | 20230921 | 111300 | 989788100 | 46950 | 46950 | 46950 | 46900 | 251 |
| 483 | 20230921 | 111200 | 978012650 | 46900 | 46950 | 46950 | 46900 | 135 |
| 484 | 20230921 | 111100 | 971675650 | 46950 | 46950 | 46950 | 46900 | 15 |
| 485 | 20230921 | 111000 | 970971450 | 46950 | 46950 | 46950 | 46900 | 19 |
| 486 | 20230921 | 110900 | 970079650 | 46950 | 46950 | 46950 | 46950 | 65 |
| 487 | 20230921 | 110800 | 967027900 | 46950 | 46950 | 46950 | 46950 | 10 |
| 488 | 20230921 | 110700 | 966558400 | 46950 | 46950 | 46950 | 46900 | 92 |
| 489 | 20230921 | 110600 | 962240200 | 46950 | 46950 | 46950 | 46950 | 166 |
| 490 | 20230921 | 110500 | 954446500 | 46950 | 46950 | 46950 | 46950 | 50 |
| 491 | 20230921 | 110400 | 952099000 | 46950 | 46950 | 46950 | 46900 | 18 |
| 492 | 20230921 | 110300 | 951254400 | 46950 | 47000 | 47050 | 46900 | 1070 |
| 493 | 20230921 | 110200 | 901003100 | 47050 | 47000 | 47050 | 47000 | 11 |
| 494 | 20230921 | 110100 | 900485750 | 47000 | 47050 | 47050 | 47000 | 28 |
| 495 | 20230921 | 110000 | 899169600 | 47050 | 47050 | 47050 | 47000 | 227 |
| 496 | 20230921 | 105900 | 888499250 | 47050 | 47050 | 47050 | 47050 | 5 |
| 497 | 20230921 | 105800 | 888264000 | 47050 | 47050 | 47050 | 47050 | 19 |
| 498 | 20230921 | 105700 | 887370050 | 47050 | 47050 | 47050 | 47050 | 13 |
| 499 | 20230921 | 105600 | 886758400 | 47050 | 47050 | 47050 | 47000 | 26 |
| 500 | 20230921 | 105500 | 885536300 | 47050 | 47000 | 47050 | 47000 | 447 |
| 501 | 20230921 | 105400 | 864526600 | 47000 | 47050 | 47050 | 47000 | 737 |
| 502 | 20230921 | 105300 | 829882450 | 47050 | 47000 | 47050 | 47000 | 27 |
| 503 | 20230921 | 105200 | 828612950 | 47050 | 47050 | 47100 | 47050 | 15 |
| 504 | 20230921 | 105100 | 827906850 | 47050 | 47100 | 47100 | 47050 | 65 |
| 505 | 20230921 | 105000 | 824847950 | 47100 | 47100 | 47150 | 47100 | 39 |
| 506 | 20230921 | 104900 | 823010050 | 47100 | 47100 | 47100 | 47100 | 12 |
| 507 | 20230921 | 104800 | 822444850 | 47100 | 47050 | 47100 | 47050 | 49 |
| 508 | 20230921 | 104700 | 820138750 | 47000 | 47050 | 47050 | 47000 | 18 |
| 509 | 20230921 | 104600 | 819292350 | 47000 | 47050 | 47050 | 47000 | 28 |
| 510 | 20230921 | 104500 | 817975000 | 47050 | 47050 | 47050 | 47000 | 50 |
| 511 | 20230921 | 104400 | 815623700 | 47050 | 47100 | 47100 | 47050 | 34 |
| 512 | 20230921 | 104300 | 814023850 | 47100 | 47100 | 47100 | 47100 | 18 |
| 513 | 20230921 | 104200 | 813176050 | 47050 | 47050 | 47050 | 47050 | 235 |
| 514 | 20230921 | 104100 | 802119300 | 47050 | 47050 | 47050 | 47000 | 177 |
| 515 | 20230921 | 104000 | 793791500 | 47050 | 47000 | 47050 | 47000 | 108 |
| 516 | 20230921 | 103900 | 788715100 | 47000 | 47050 | 47050 | 47000 | 39 |
| 517 | 20230921 | 103800 | 786882050 | 47050 | 47050 | 47050 | 47050 | 32 |
| 518 | 20230921 | 103700 | 785376450 | 47050 | 47050 | 47050 | 47050 | 20 |
| 519 | 20230921 | 103600 | 784435450 | 47000 | 47050 | 47050 | 47000 | 67 |
| 520 | 20230921 | 103500 | 781285500 | 47050 | 47050 | 47050 | 47050 | 121 |
| 521 | 20230921 | 103400 | 775592450 | 47050 | 47050 | 47050 | 47050 | 5 |
| 522 | 20230921 | 103300 | 775357200 | 47000 | 47050 | 47050 | 47000 | 13 |
| 523 | 20230921 | 103200 | 774745600 | 47000 | 47100 | 47100 | 47000 | 522 |
| 524 | 20230921 | 103100 | 750204350 | 47100 | 47000 | 47100 | 47000 | 47 |
| 525 | 20230921 | 103000 | 747993600 | 47050 | 47050 | 47050 | 47000 | 91 |
| 526 | 20230921 | 102900 | 743712800 | 47000 | 47050 | 47050 | 47000 | 86 |
| 527 | 20230921 | 102800 | 739668000 | 47050 | 47050 | 47050 | 47050 | 181 |
| 528 | 20230921 | 102700 | 731151950 | 47050 | 47050 | 47050 | 47050 | 27 |
| 529 | 20230921 | 102600 | 729881600 | 47050 | 47050 | 47050 | 47000 | 642 |
| 530 | 20230921 | 102500 | 699704800 | 47050 | 47050 | 47050 | 47000 | 250 |
| 531 | 20230921 | 102400 | 687953250 | 47050 | 47050 | 47050 | 47000 | 40 |
| 532 | 20230921 | 102300 | 686071750 | 47050 | 47050 | 47050 | 47000 | 72 |
| 533 | 20230921 | 102200 | 682687150 | 47000 | 47050 | 47050 | 47000 | 49 |
| 534 | 20230921 | 102100 | 680384050 | 47000 | 47100 | 47100 | 47000 | 635 |
| 535 | 20230921 | 102000 | 650506450 | 47050 | 47100 | 47100 | 47050 | 52 |
| 536 | 20230921 | 101900 | 648057350 | 47100 | 47100 | 47100 | 47050 | 19 |
| 537 | 20230921 | 101800 | 647162700 | 47100 | 47100 | 47100 | 47050 | 666 |
| 538 | 20230921 | 101700 | 615797650 | 47100 | 47100 | 47150 | 47100 | 240 |
| 539 | 20230921 | 101600 | 604493350 | 47100 | 47200 | 47200 | 47100 | 522 |
| 540 | 20230921 | 101500 | 579881450 | 47200 | 47200 | 47200 | 47200 | 1 |
| 541 | 20230921 | 101400 | 579834250 | 47150 | 47200 | 47200 | 47150 | 18 |
| 542 | 20230921 | 101300 | 578984800 | 47200 | 47200 | 47200 | 47200 | 188 |
| 543 | 20230921 | 101200 | 570111200 | 47250 | 47200 | 47250 | 47200 | 60 |
| 544 | 20230921 | 101100 | 567278450 | 47200 | 47150 | 47250 | 47150 | 145 |
| 545 | 20230921 | 101000 | 560434000 | 47200 | 47200 | 47200 | 47200 | 5 |
| 546 | 20230921 | 100900 | 560198000 | 47200 | 47200 | 47200 | 47150 | 70 |
| 547 | 20230921 | 100800 | 556894800 | 47200 | 47250 | 47250 | 47150 | 159 |
| 548 | 20230921 | 100700 | 549390350 | 47250 | 47200 | 47250 | 47200 | 168 |
| 549 | 20230921 | 100600 | 541460350 | 47200 | 47250 | 47250 | 47200 | 30 |
| 550 | 20230921 | 100500 | 540043750 | 47200 | 47200 | 47200 | 47200 | 160 |
| 551 | 20230921 | 100400 | 532491750 | 47200 | 47200 | 47250 | 47200 | 431 |
| 552 | 20230921 | 100300 | 512147850 | 47250 | 47250 | 47250 | 47250 | 32 |
| 553 | 20230921 | 100200 | 510635850 | 47250 | 47200 | 47250 | 47200 | 361 |
| 554 | 20230921 | 100100 | 493591400 | 47250 | 47250 | 47250 | 47200 | 35 |
| 555 | 20230921 | 100000 | 491938550 | 47250 | 47200 | 47250 | 47200 | 43 |
| 556 | 20230921 | 095900 | 489908500 | 47250 | 47250 | 47250 | 47250 | 23 |
| 557 | 20230921 | 095800 | 488821750 | 47250 | 47250 | 47250 | 47250 | 265 |
| 558 | 20230921 | 095700 | 476300500 | 47300 | 47350 | 47350 | 47300 | 411 |
| 559 | 20230921 | 095600 | 456859950 | 47350 | 47350 | 47350 | 47300 | 280 |
| 560 | 20230921 | 095500 | 443602450 | 47350 | 47350 | 47350 | 47350 | 3 |
| 561 | 20230921 | 095400 | 443460400 | 47350 | 47350 | 47350 | 47350 | 2 |
| 562 | 20230921 | 095300 | 443365700 | 47350 | 47300 | 47350 | 47300 | 14 |
| 563 | 20230921 | 095200 | 442703150 | 47300 | 47350 | 47350 | 47300 | 72 |
| 564 | 20230921 | 095100 | 439297450 | 47350 | 47350 | 47350 | 47300 | 77 |
| 565 | 20230921 | 095000 | 435651550 | 47350 | 47350 | 47350 | 47350 | 5 |
| 566 | 20230921 | 094900 | 435414800 | 47350 | 47350 | 47350 | 47350 | 1 |
| 567 | 20230921 | 094800 | 435367450 | 47350 | 47300 | 47350 | 47300 | 325 |
| 568 | 20230921 | 094700 | 419994600 | 47350 | 47350 | 47350 | 47300 | 123 |
| 569 | 20230921 | 094600 | 414172950 | 47400 | 47350 | 47400 | 47350 | 97 |
| 570 | 20230921 | 094500 | 409579700 | 47300 | 47350 | 47350 | 47300 | 363 |
| 571 | 20230921 | 094400 | 392409650 | 47300 | 47350 | 47350 | 47300 | 236 |
| 572 | 20230921 | 094300 | 381246600 | 47300 | 47350 | 47350 | 47300 | 438 |
| 573 | 20230921 | 094200 | 360521250 | 47300 | 47300 | 47350 | 47300 | 218 |
| 574 | 20230921 | 094100 | 350209600 | 47300 | 47400 | 47400 | 47300 | 288 |
| 575 | 20230921 | 094000 | 336573250 | 47350 | 47400 | 47400 | 47350 | 17 |
| 576 | 20230921 | 093900 | 335767500 | 47400 | 47400 | 47450 | 47400 | 107 |
| 577 | 20230921 | 093800 | 330695400 | 47450 | 47450 | 47450 | 47450 | 6 |
| 578 | 20230921 | 093700 | 330410700 | 47450 | 47450 | 47450 | 47450 | 30 |
| 579 | 20230921 | 093600 | 328987200 | 47450 | 47450 | 47450 | 47450 | 29 |
| 580 | 20230921 | 093500 | 327611150 | 47400 | 47450 | 47450 | 47400 | 649 |
| 581 | 20230921 | 093400 | 296848150 | 47400 | 47450 | 47500 | 47400 | 491 |
| 582 | 20230921 | 093300 | 273554050 | 47500 | 47550 | 47550 | 47500 | 17 |
| 583 | 20230921 | 093200 | 272746400 | 47550 | 47550 | 47550 | 47550 | 15 |
| 584 | 20230921 | 093100 | 272033150 | 47550 | 47500 | 47550 | 47500 | 34 |
| 585 | 20230921 | 093000 | 270417350 | 47500 | 47550 | 47550 | 47500 | 237 |
| 586 | 20230921 | 092900 | 259159500 | 47550 | 47550 | 47550 | 47550 | 10 |
| 587 | 20230921 | 092800 | 258684000 | 47550 | 47550 | 47550 | 47550 | 17 |
| 588 | 20230921 | 092700 | 257875650 | 47550 | 47550 | 47600 | 47500 | 67 |
| 589 | 20230921 | 092600 | 254690400 | 47600 | 47600 | 47600 | 47600 | 5 |
| 590 | 20230921 | 092500 | 254452400 | 47600 | 47550 | 47650 | 47550 | 32 |
| 591 | 20230921 | 092400 | 252929800 | 47700 | 47700 | 47700 | 47700 | 0 |
| 592 | 20230921 | 092300 | 252929800 | 47700 | 47550 | 47700 | 47500 | 156 |
| 593 | 20230921 | 092200 | 245510650 | 47600 | 47600 | 47600 | 47550 | 29 |
| 594 | 20230921 | 092100 | 244130450 | 47650 | 47600 | 47650 | 47600 | 84 |
| 595 | 20230921 | 092000 | 240131150 | 47650 | 47600 | 47650 | 47600 | 16 |
| 596 | 20230921 | 091900 | 239369350 | 47600 | 47650 | 47650 | 47600 | 30 |
| 597 | 20230921 | 091800 | 237940600 | 47750 | 47700 | 47750 | 47600 | 65 |
| 598 | 20230921 | 091700 | 234843950 | 47700 | 47700 | 47850 | 47600 | 790 |
| 599 | 20230921 | 091600 | 197132450 | 47750 | 47750 | 47950 | 47750 | 454 |
| 600 | 20230921 | 091500 | 175378600 | 47750 | 47800 | 47950 | 47750 | 326 |
| 601 | 20230921 | 091400 | 159771050 | 47800 | 47700 | 47800 | 47700 | 270 |
| 602 | 20230921 | 091300 | 146891650 | 47700 | 47700 | 47700 | 47700 | 56 |
| 603 | 20230921 | 091200 | 144220450 | 47700 | 47550 | 47700 | 47500 | 329 |
| 604 | 20230921 | 091100 | 128569550 | 47500 | 47450 | 47550 | 47450 | 284 |
| 605 | 20230921 | 091000 | 115079500 | 47450 | 47450 | 47450 | 47400 | 86 |
| 606 | 20230921 | 090900 | 110999300 | 47400 | 47500 | 47500 | 47400 | 112 |
| 607 | 20230921 | 090800 | 105690200 | 47400 | 47400 | 47500 | 47400 | 92 |
| 608 | 20230921 | 090700 | 101329000 | 47350 | 47350 | 47500 | 47350 | 166 |
| 609 | 20230921 | 090600 | 93454600 | 47350 | 47400 | 47400 | 47300 | 225 |
| 610 | 20230921 | 090500 | 82801100 | 47500 | 47400 | 47550 | 47400 | 203 |
| 611 | 20230921 | 090400 | 73165100 | 47400 | 47500 | 47500 | 47300 | 757 |
| 612 | 20230921 | 090300 | 37224200 | 47500 | 47550 | 47750 | 47500 | 214 |
| 613 | 20230921 | 090200 | 27055150 | 47500 | 47600 | 47600 | 47500 | 78 |
| 614 | 20230921 | 090100 | 23349550 | 47850 | 47550 | 47850 | 47550 | 8 |
| 615 | 20230921 | 090000 | 22968850 | 47500 | 47700 | 47700 | 47500 | 482 |