32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 3 | 20230908 | 190900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230908 | 190800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230908 | 190700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230908 | 190600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230908 | 190500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230908 | 190400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230908 | 190300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230908 | 190200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230908 | 190100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230908 | 190000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230908 | 185900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230908 | 185800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230908 | 185700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230908 | 185600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230908 | 185500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230908 | 185400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230908 | 185300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230908 | 185200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230908 | 185100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230908 | 185000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230908 | 184900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230908 | 184800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230908 | 184700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230908 | 184600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230908 | 184500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230908 | 184400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230908 | 184300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230908 | 184200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230908 | 184100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230908 | 184000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 33 | 20230908 | 183900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230908 | 183800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230908 | 183700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230908 | 183600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230908 | 183500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230908 | 183400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230908 | 183300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230908 | 183200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230908 | 183100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230908 | 183000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230908 | 182900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230908 | 182800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230908 | 182700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230908 | 182600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230908 | 182500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230908 | 182400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230908 | 182300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230908 | 182200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230908 | 182100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230908 | 182000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230908 | 181900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230908 | 181800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230908 | 181700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230908 | 181600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230908 | 181500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230908 | 181400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230908 | 181300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230908 | 181200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230908 | 181100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230908 | 181000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 63 | 20230908 | 180900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230908 | 180800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230908 | 180700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230908 | 180600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230908 | 180500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230908 | 180400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230908 | 180300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230908 | 180200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230908 | 180100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230908 | 180000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230908 | 175900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230908 | 175800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230908 | 175700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230908 | 175600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230908 | 175500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230908 | 175400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230908 | 175300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230908 | 175200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230908 | 175100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230908 | 175000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230908 | 174900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230908 | 174800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230908 | 174700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230908 | 174600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230908 | 174500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230908 | 174400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230908 | 174300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230908 | 174200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230908 | 174100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230908 | 174000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 93 | 20230908 | 173900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230908 | 173800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230908 | 173700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230908 | 173600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230908 | 173500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230908 | 173400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230908 | 173300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230908 | 173200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230908 | 173100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230908 | 173000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230908 | 172900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230908 | 172800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230908 | 172700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230908 | 172600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230908 | 172500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230908 | 172400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230908 | 172300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230908 | 172200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230908 | 172100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230908 | 172000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230908 | 171900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230908 | 171800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230908 | 171700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230908 | 171600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230908 | 171500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230908 | 171400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230908 | 171300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230908 | 171200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230908 | 171100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230908 | 171000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 123 | 20230908 | 170900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230908 | 170800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230908 | 170700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230908 | 170600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230908 | 170500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230908 | 170400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230908 | 170300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230908 | 170200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230908 | 170100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230908 | 170000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230908 | 165900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230908 | 165800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230908 | 165700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230908 | 165600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230908 | 165500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230908 | 165400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230908 | 165300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230908 | 165200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230908 | 165100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230908 | 165000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230908 | 164900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230908 | 164800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230908 | 164700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230908 | 164600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230908 | 164500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230908 | 164400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230908 | 164300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230908 | 164200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230908 | 164100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230908 | 164000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 153 | 20230908 | 163900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230908 | 163800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230908 | 163700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230908 | 163600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230908 | 163500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230908 | 163400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230908 | 163300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230908 | 163200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230908 | 163100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230908 | 163000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230908 | 162900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230908 | 162800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230908 | 162700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230908 | 162600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230908 | 162500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230908 | 162400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230908 | 162300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230908 | 162200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230908 | 162100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230908 | 162000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230908 | 161900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230908 | 161800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230908 | 161700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230908 | 161600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230908 | 161500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230908 | 161400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230908 | 161300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230908 | 161200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230908 | 161100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230908 | 161000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 183 | 20230908 | 160900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230908 | 160800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230908 | 160700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230908 | 160600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230908 | 160500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230908 | 160400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230908 | 160300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230908 | 160200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230908 | 160100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230908 | 160000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230908 | 155900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230908 | 155800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230908 | 155700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230908 | 155600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230908 | 155500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230908 | 155400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230908 | 155300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230908 | 155200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230908 | 155100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230908 | 155000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230908 | 154900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230908 | 154800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230908 | 154700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230908 | 154600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230908 | 154500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230908 | 154400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230908 | 154300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230908 | 154200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230908 | 154100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230908 | 154000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 213 | 20230908 | 153900 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230908 | 153800 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230908 | 153700 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230908 | 153600 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230908 | 153500 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230908 | 153400 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230908 | 153300 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230908 | 153200 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20230908 | 153100 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20230908 | 153000 | 5289836400 | 24900 | 24900 | 24900 | 24900 | 5683 |
| 223 | 20230908 | 152900 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20230908 | 152800 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20230908 | 152700 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20230908 | 152600 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20230908 | 152500 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20230908 | 152400 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20230908 | 152300 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20230908 | 152200 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20230908 | 152100 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20230908 | 152000 | 5148329700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20230908 | 151900 | 5148329700 | 24900 | 24700 | 24900 | 24700 | 929 |
| 234 | 20230908 | 151800 | 5125268150 | 24700 | 24800 | 24850 | 24700 | 552 |
| 235 | 20230908 | 151700 | 5111611600 | 24750 | 24750 | 24800 | 24700 | 1747 |
| 236 | 20230908 | 151600 | 5068391100 | 24800 | 24800 | 24850 | 24700 | 3388 |
| 237 | 20230908 | 151500 | 4984499200 | 24850 | 24800 | 24850 | 24700 | 2212 |
| 238 | 20230908 | 151400 | 4929801600 | 24800 | 24800 | 24850 | 24750 | 2343 |
| 239 | 20230908 | 151300 | 4871775350 | 24700 | 24850 | 24900 | 24700 | 2178 |
| 240 | 20230908 | 151200 | 4817784100 | 24800 | 24850 | 24900 | 24750 | 2976 |
| 241 | 20230908 | 151100 | 4743967800 | 24800 | 24900 | 24950 | 24800 | 2718 |
| 242 | 20230908 | 151000 | 4676326250 | 24900 | 24900 | 24950 | 24900 | 2478 |
| 243 | 20230908 | 150900 | 4614592800 | 24900 | 24900 | 24950 | 24900 | 585 |
| 244 | 20230908 | 150800 | 4600010850 | 24900 | 24950 | 24950 | 24900 | 565 |
| 245 | 20230908 | 150700 | 4585917550 | 24950 | 24950 | 24950 | 24900 | 367 |
| 246 | 20230908 | 150600 | 4576768050 | 24900 | 24900 | 24950 | 24900 | 889 |
| 247 | 20230908 | 150500 | 4554597150 | 24950 | 24950 | 24950 | 24900 | 308 |
| 248 | 20230908 | 150400 | 4546916800 | 24900 | 24900 | 24950 | 24900 | 584 |
| 249 | 20230908 | 150300 | 4532349350 | 24950 | 24950 | 24950 | 24900 | 636 |
| 250 | 20230908 | 150200 | 4516485800 | 24900 | 24950 | 24950 | 24900 | 699 |
| 251 | 20230908 | 150100 | 4499049100 | 24950 | 24900 | 24950 | 24900 | 360 |
| 252 | 20230908 | 150000 | 4490070400 | 24950 | 24950 | 24950 | 24900 | 682 |
| 253 | 20230908 | 145900 | 4473059050 | 24900 | 24950 | 24950 | 24900 | 559 |
| 254 | 20230908 | 145800 | 4459116500 | 24950 | 24950 | 24950 | 24900 | 778 |
| 255 | 20230908 | 145700 | 4439708350 | 24900 | 24950 | 24950 | 24900 | 478 |
| 256 | 20230908 | 145600 | 4427788150 | 24950 | 24900 | 24950 | 24900 | 785 |
| 257 | 20230908 | 145500 | 4408205200 | 24900 | 24900 | 24950 | 24900 | 338 |
| 258 | 20230908 | 145400 | 4399775100 | 24900 | 24900 | 24950 | 24900 | 563 |
| 259 | 20230908 | 145300 | 4385733200 | 24900 | 24950 | 24950 | 24900 | 314 |
| 260 | 20230908 | 145200 | 4377903500 | 24900 | 24900 | 24950 | 24900 | 485 |
| 261 | 20230908 | 145100 | 4365804700 | 24950 | 24900 | 24950 | 24900 | 373 |
| 262 | 20230908 | 145000 | 4356501750 | 24900 | 24900 | 24950 | 24900 | 536 |
| 263 | 20230908 | 144900 | 4343133050 | 24900 | 24900 | 24950 | 24900 | 697 |
| 264 | 20230908 | 144800 | 4325766750 | 24900 | 24900 | 24950 | 24900 | 790 |
| 265 | 20230908 | 144700 | 4306066700 | 24950 | 24850 | 24950 | 24850 | 503 |
| 266 | 20230908 | 144600 | 4293540900 | 24900 | 24850 | 24900 | 24850 | 1175 |
| 267 | 20230908 | 144500 | 4264286450 | 24900 | 24850 | 24900 | 24850 | 354 |
| 268 | 20230908 | 144400 | 4255475150 | 24900 | 24900 | 24900 | 24850 | 2071 |
| 269 | 20230908 | 144300 | 4203910600 | 24850 | 24900 | 24900 | 24850 | 560 |
| 270 | 20230908 | 144200 | 4189971850 | 24850 | 24850 | 24900 | 24800 | 3503 |
| 271 | 20230908 | 144100 | 4102885400 | 24850 | 24800 | 24850 | 24800 | 435 |
| 272 | 20230908 | 144000 | 4092080250 | 24800 | 24800 | 24850 | 24800 | 709 |
| 273 | 20230908 | 143900 | 4074466850 | 24850 | 24800 | 24850 | 24800 | 103 |
| 274 | 20230908 | 143800 | 4071908700 | 24800 | 24800 | 24800 | 24800 | 104 |
| 275 | 20230908 | 143700 | 4069329500 | 24800 | 24850 | 24850 | 24800 | 374 |
| 276 | 20230908 | 143600 | 4060041850 | 24800 | 24800 | 24850 | 24800 | 327 |
| 277 | 20230908 | 143500 | 4051928350 | 24800 | 24800 | 24850 | 24800 | 172 |
| 278 | 20230908 | 143400 | 4047659250 | 24800 | 24850 | 24850 | 24800 | 251 |
| 279 | 20230908 | 143300 | 4041426700 | 24800 | 24800 | 24850 | 24800 | 134 |
| 280 | 20230908 | 143200 | 4038099850 | 24800 | 24800 | 24850 | 24800 | 220 |
| 281 | 20230908 | 143100 | 4032638100 | 24800 | 24800 | 24800 | 24800 | 118 |
| 282 | 20230908 | 143000 | 4029711700 | 24800 | 24800 | 24850 | 24800 | 211 |
| 283 | 20230908 | 142900 | 4024471100 | 24850 | 24800 | 24850 | 24800 | 169 |
| 284 | 20230908 | 142800 | 4020272200 | 24800 | 24800 | 24850 | 24800 | 158 |
| 285 | 20230908 | 142700 | 4016348800 | 24800 | 24800 | 24800 | 24800 | 140 |
| 286 | 20230908 | 142600 | 4012876800 | 24800 | 24800 | 24800 | 24800 | 25 |
| 287 | 20230908 | 142500 | 4012256800 | 24850 | 24800 | 24850 | 24800 | 228 |
| 288 | 20230908 | 142400 | 4006595850 | 24800 | 24800 | 24800 | 24800 | 85 |
| 289 | 20230908 | 142300 | 4004487850 | 24800 | 24800 | 24800 | 24800 | 86 |
| 290 | 20230908 | 142200 | 4002355050 | 24800 | 24800 | 24850 | 24800 | 91 |
| 291 | 20230908 | 142100 | 4000098000 | 24800 | 24800 | 24800 | 24800 | 227 |
| 292 | 20230908 | 142000 | 3994468400 | 24800 | 24800 | 24850 | 24750 | 1244 |
| 293 | 20230908 | 141900 | 3963613750 | 24750 | 24800 | 24800 | 24750 | 165 |
| 294 | 20230908 | 141800 | 3959522300 | 24800 | 24800 | 24800 | 24800 | 3805 |
| 295 | 20230908 | 141700 | 3865158300 | 24800 | 24800 | 24800 | 24800 | 37 |
| 296 | 20230908 | 141600 | 3864240700 | 24800 | 24800 | 24800 | 24800 | 62 |
| 297 | 20230908 | 141500 | 3862703100 | 24800 | 24800 | 24850 | 24800 | 80 |
| 298 | 20230908 | 141400 | 3860719050 | 24800 | 24800 | 24850 | 24800 | 123 |
| 299 | 20230908 | 141300 | 3857668200 | 24850 | 24800 | 24850 | 24800 | 146 |
| 300 | 20230908 | 141200 | 3854044300 | 24850 | 24800 | 24850 | 24800 | 333 |
| 301 | 20230908 | 141100 | 3845782200 | 24800 | 24800 | 24800 | 24800 | 156 |
| 302 | 20230908 | 141000 | 3841913400 | 24800 | 24850 | 24850 | 24800 | 1123 |
| 303 | 20230908 | 140900 | 3814059500 | 24850 | 24800 | 24850 | 24800 | 287 |
| 304 | 20230908 | 140800 | 3806933500 | 24800 | 24800 | 24850 | 24800 | 667 |
| 305 | 20230908 | 140700 | 3790388450 | 24800 | 24800 | 24850 | 24800 | 315 |
| 306 | 20230908 | 140600 | 3782573000 | 24800 | 24800 | 24800 | 24800 | 572 |
| 307 | 20230908 | 140500 | 3768387400 | 24800 | 24800 | 24800 | 24800 | 27 |
| 308 | 20230908 | 140400 | 3767717800 | 24800 | 24800 | 24800 | 24800 | 147 |
| 309 | 20230908 | 140300 | 3764072200 | 24800 | 24800 | 24850 | 24800 | 103 |
| 310 | 20230908 | 140200 | 3761514300 | 24800 | 24850 | 24850 | 24800 | 62 |
| 311 | 20230908 | 140100 | 3759976100 | 24850 | 24850 | 24850 | 24800 | 3317 |
| 312 | 20230908 | 140000 | 3677587000 | 24800 | 24800 | 24800 | 24800 | 300 |
| 313 | 20230908 | 135900 | 3670147000 | 24800 | 24850 | 24900 | 24800 | 913 |
| 314 | 20230908 | 135800 | 3647463550 | 24850 | 24850 | 24850 | 24850 | 790 |
| 315 | 20230908 | 135700 | 3627832050 | 24850 | 24850 | 24900 | 24850 | 474 |
| 316 | 20230908 | 135600 | 3616045850 | 24900 | 24850 | 24900 | 24850 | 220 |
| 317 | 20230908 | 135500 | 3610573100 | 24850 | 24850 | 24850 | 24850 | 104 |
| 318 | 20230908 | 135400 | 3607988700 | 24850 | 24850 | 24900 | 24850 | 200 |
| 319 | 20230908 | 135300 | 3603014300 | 24850 | 24850 | 24850 | 24850 | 14 |
| 320 | 20230908 | 135200 | 3602666400 | 24850 | 24850 | 24900 | 24850 | 149 |
| 321 | 20230908 | 135100 | 3598962400 | 24850 | 24850 | 24850 | 24850 | 83 |
| 322 | 20230908 | 135000 | 3596899850 | 24850 | 24850 | 24850 | 24850 | 31 |
| 323 | 20230908 | 134900 | 3596129500 | 24850 | 24850 | 24850 | 24850 | 247 |
| 324 | 20230908 | 134800 | 3589991550 | 24900 | 24900 | 24900 | 24850 | 419 |
| 325 | 20230908 | 134700 | 3579566200 | 24850 | 24850 | 24900 | 24800 | 894 |
| 326 | 20230908 | 134600 | 3557327650 | 24850 | 24800 | 24850 | 24800 | 312 |
| 327 | 20230908 | 134500 | 3549576750 | 24800 | 24800 | 24850 | 24800 | 315 |
| 328 | 20230908 | 134400 | 3541752750 | 24800 | 24800 | 24800 | 24800 | 35 |
| 329 | 20230908 | 134300 | 3540884750 | 24800 | 24800 | 24850 | 24800 | 71 |
| 330 | 20230908 | 134200 | 3539120650 | 24800 | 24850 | 24850 | 24800 | 103 |
| 331 | 20230908 | 134100 | 3536562650 | 24850 | 24850 | 24850 | 24800 | 265 |
| 332 | 20230908 | 134000 | 3529977900 | 24850 | 24800 | 24900 | 24800 | 448 |
| 333 | 20230908 | 133900 | 3518865850 | 24800 | 24850 | 24850 | 24800 | 551 |
| 334 | 20230908 | 133800 | 3505194250 | 24900 | 24800 | 24900 | 24800 | 226 |
| 335 | 20230908 | 133700 | 3499578400 | 24800 | 24850 | 24850 | 24800 | 236 |
| 336 | 20230908 | 133600 | 3493714050 | 24850 | 24850 | 24850 | 24850 | 224 |
| 337 | 20230908 | 133500 | 3488147650 | 24850 | 24850 | 24850 | 24850 | 396 |
| 338 | 20230908 | 133400 | 3478307050 | 24850 | 24850 | 24850 | 24800 | 8348 |
| 339 | 20230908 | 133300 | 3271120650 | 24800 | 24850 | 24850 | 24800 | 89 |
| 340 | 20230908 | 133200 | 3268911150 | 24800 | 24800 | 24800 | 24750 | 751 |
| 341 | 20230908 | 133100 | 3250288900 | 24800 | 24800 | 24850 | 24750 | 4286 |
| 342 | 20230908 | 133000 | 3143996350 | 24850 | 24800 | 24850 | 24800 | 135 |
| 343 | 20230908 | 132900 | 3140644550 | 24800 | 24800 | 24850 | 24800 | 121 |
| 344 | 20230908 | 132800 | 3137640050 | 24800 | 24800 | 24850 | 24800 | 251 |
| 345 | 20230908 | 132700 | 3131407550 | 24800 | 24800 | 24800 | 24800 | 94 |
| 346 | 20230908 | 132600 | 3129076350 | 24800 | 24850 | 24850 | 24800 | 80 |
| 347 | 20230908 | 132500 | 3127089850 | 24850 | 24800 | 24850 | 24800 | 198 |
| 348 | 20230908 | 132400 | 3122174550 | 24800 | 24800 | 24850 | 24800 | 260 |
| 349 | 20230908 | 132300 | 3115716350 | 24850 | 24800 | 24850 | 24800 | 147 |
| 350 | 20230908 | 132200 | 3112067000 | 24800 | 24850 | 24850 | 24800 | 217 |
| 351 | 20230908 | 132100 | 3106677450 | 24800 | 24800 | 24850 | 24800 | 129 |
| 352 | 20230908 | 132000 | 3103475150 | 24850 | 24800 | 24850 | 24800 | 65 |
| 353 | 20230908 | 131900 | 3101860100 | 24800 | 24850 | 24850 | 24800 | 240 |
| 354 | 20230908 | 131800 | 3095900150 | 24800 | 24850 | 24850 | 24800 | 36 |
| 355 | 20230908 | 131700 | 3095007300 | 24850 | 24800 | 24850 | 24800 | 106 |
| 356 | 20230908 | 131600 | 3092375000 | 24850 | 24850 | 24850 | 24800 | 115 |
| 357 | 20230908 | 131500 | 3089519100 | 24800 | 24800 | 24850 | 24800 | 207 |
| 358 | 20230908 | 131400 | 3084381100 | 24800 | 24800 | 24850 | 24800 | 99 |
| 359 | 20230908 | 131300 | 3081922300 | 24800 | 24800 | 24800 | 24800 | 121 |
| 360 | 20230908 | 131200 | 3078921500 | 24800 | 24800 | 24850 | 24800 | 280 |
| 361 | 20230908 | 131100 | 3071973050 | 24800 | 24800 | 24800 | 24800 | 42 |
| 362 | 20230908 | 131000 | 3070931450 | 24850 | 24850 | 24850 | 24800 | 60 |
| 363 | 20230908 | 130900 | 3069440650 | 24800 | 24800 | 24850 | 24800 | 308 |
| 364 | 20230908 | 130800 | 3061794700 | 24800 | 24800 | 24800 | 24800 | 580 |
| 365 | 20230908 | 130700 | 3047410700 | 24850 | 24800 | 24850 | 24800 | 84 |
| 366 | 20230908 | 130600 | 3045324150 | 24850 | 24800 | 24850 | 24800 | 192 |
| 367 | 20230908 | 130500 | 3040559000 | 24800 | 24800 | 24850 | 24800 | 267 |
| 368 | 20230908 | 130400 | 3033933600 | 24800 | 24850 | 24850 | 24800 | 246 |
| 369 | 20230908 | 130300 | 3027832700 | 24800 | 24800 | 24850 | 24800 | 160 |
| 370 | 20230908 | 130200 | 3023864200 | 24850 | 24800 | 24850 | 24800 | 179 |
| 371 | 20230908 | 130100 | 3019420550 | 24800 | 24800 | 24850 | 24800 | 106 |
| 372 | 20230908 | 130000 | 3016789250 | 24850 | 24850 | 24850 | 24800 | 69 |
| 373 | 20230908 | 125900 | 3015076250 | 24800 | 24800 | 24850 | 24800 | 573 |
| 374 | 20230908 | 125800 | 3000861400 | 24850 | 24800 | 24850 | 24800 | 225 |
| 375 | 20230908 | 125700 | 2995277850 | 24800 | 24850 | 24850 | 24800 | 639 |
| 376 | 20230908 | 125600 | 2979402250 | 24800 | 24800 | 24850 | 24800 | 313 |
| 377 | 20230908 | 125500 | 2971631900 | 24800 | 24800 | 24850 | 24800 | 170 |
| 378 | 20230908 | 125400 | 2967412100 | 24800 | 24800 | 24800 | 24800 | 138 |
| 379 | 20230908 | 125300 | 2963989700 | 24800 | 24850 | 24850 | 24800 | 370 |
| 380 | 20230908 | 125200 | 2954805650 | 24800 | 24800 | 24850 | 24800 | 226 |
| 381 | 20230908 | 125100 | 2949197100 | 24800 | 24800 | 24850 | 24800 | 88 |
| 382 | 20230908 | 125000 | 2947010950 | 24800 | 24800 | 24850 | 24800 | 233 |
| 383 | 20230908 | 124900 | 2941226400 | 24850 | 24850 | 24850 | 24800 | 192 |
| 384 | 20230908 | 124800 | 2936460100 | 24850 | 24850 | 24850 | 24800 | 78 |
| 385 | 20230908 | 124700 | 2934522350 | 24800 | 24850 | 24900 | 24800 | 168 |
| 386 | 20230908 | 124600 | 2930346600 | 24850 | 24800 | 24850 | 24800 | 2937 |
| 387 | 20230908 | 124500 | 2857364200 | 24800 | 24800 | 24850 | 24800 | 375 |
| 388 | 20230908 | 124400 | 2848049800 | 24800 | 24800 | 24800 | 24800 | 51 |
| 389 | 20230908 | 124300 | 2846785000 | 24800 | 24800 | 24850 | 24800 | 275 |
| 390 | 20230908 | 124200 | 2839957350 | 24800 | 24850 | 24850 | 24800 | 88 |
| 391 | 20230908 | 124100 | 2837774450 | 24850 | 24800 | 24850 | 24800 | 78 |
| 392 | 20230908 | 124000 | 2835836850 | 24800 | 24800 | 24850 | 24800 | 154 |
| 393 | 20230908 | 123900 | 2832013200 | 24800 | 24800 | 24800 | 24800 | 127 |
| 394 | 20230908 | 123800 | 2828863600 | 24800 | 24850 | 24850 | 24800 | 312 |
| 395 | 20230908 | 123700 | 2821112600 | 24850 | 24800 | 24850 | 24800 | 126 |
| 396 | 20230908 | 123600 | 2817984050 | 24800 | 24800 | 24850 | 24800 | 263 |
| 397 | 20230908 | 123500 | 2811457200 | 24800 | 24800 | 24850 | 24800 | 120 |
| 398 | 20230908 | 123400 | 2808477550 | 24800 | 24800 | 24850 | 24800 | 55 |
| 399 | 20230908 | 123300 | 2807113450 | 24800 | 24800 | 24800 | 24800 | 118 |
| 400 | 20230908 | 123200 | 2804187050 | 24800 | 24800 | 24850 | 24800 | 40 |
| 401 | 20230908 | 123100 | 2803194850 | 24800 | 24800 | 24800 | 24800 | 92 |
| 402 | 20230908 | 123000 | 2800913250 | 24800 | 24800 | 24850 | 24800 | 63 |
| 403 | 20230908 | 122900 | 2799350600 | 24800 | 24800 | 24800 | 24800 | 120 |
| 404 | 20230908 | 122800 | 2796374600 | 24800 | 24850 | 24850 | 24800 | 204 |
| 405 | 20230908 | 122700 | 2791305550 | 24850 | 24850 | 24850 | 24800 | 39 |
| 406 | 20230908 | 122600 | 2790338250 | 24800 | 24800 | 24800 | 24800 | 331 |
| 407 | 20230908 | 122500 | 2782129450 | 24800 | 24800 | 24800 | 24800 | 279 |
| 408 | 20230908 | 122400 | 2775210250 | 24800 | 24800 | 24850 | 24800 | 145 |
| 409 | 20230908 | 122300 | 2771613950 | 24800 | 24850 | 24850 | 24800 | 1768 |
| 410 | 20230908 | 122200 | 2727682250 | 24850 | 24850 | 24900 | 24850 | 1249 |
| 411 | 20230908 | 122100 | 2696644550 | 24850 | 24850 | 24900 | 24850 | 47 |
| 412 | 20230908 | 122000 | 2695476200 | 24850 | 24850 | 24850 | 24850 | 95 |
| 413 | 20230908 | 121900 | 2693115450 | 24850 | 24850 | 24900 | 24850 | 54 |
| 414 | 20230908 | 121800 | 2691772800 | 24850 | 24850 | 24850 | 24850 | 27 |
| 415 | 20230908 | 121700 | 2691101850 | 24850 | 24850 | 24850 | 24850 | 56 |
| 416 | 20230908 | 121600 | 2689710250 | 24850 | 24900 | 24900 | 24850 | 475 |
| 417 | 20230908 | 121500 | 2677904000 | 24850 | 24900 | 24900 | 24850 | 53 |
| 418 | 20230908 | 121400 | 2676586700 | 24850 | 24850 | 24850 | 24850 | 112 |
| 419 | 20230908 | 121300 | 2673803500 | 24850 | 24850 | 24850 | 24850 | 142 |
| 420 | 20230908 | 121200 | 2670274800 | 24850 | 24900 | 24900 | 24850 | 337 |
| 421 | 20230908 | 121100 | 2661885800 | 24900 | 24900 | 24900 | 24900 | 226 |
| 422 | 20230908 | 121000 | 2656258400 | 24900 | 24900 | 24900 | 24900 | 127 |
| 423 | 20230908 | 120900 | 2653096100 | 24900 | 24900 | 24950 | 24900 | 72 |
| 424 | 20230908 | 120800 | 2651303250 | 24900 | 24900 | 24900 | 24900 | 544 |
| 425 | 20230908 | 120700 | 2637757650 | 24900 | 24950 | 24950 | 24900 | 376 |
| 426 | 20230908 | 120600 | 2628395200 | 24900 | 24900 | 24900 | 24900 | 371 |
| 427 | 20230908 | 120500 | 2619157300 | 24900 | 24900 | 24950 | 24900 | 1650 |
| 428 | 20230908 | 120400 | 2578067300 | 24900 | 24900 | 24950 | 24900 | 351 |
| 429 | 20230908 | 120300 | 2569318800 | 24900 | 24950 | 24950 | 24900 | 85 |
| 430 | 20230908 | 120200 | 2567201900 | 24950 | 24900 | 24950 | 24900 | 146 |
| 431 | 20230908 | 120100 | 2563562500 | 24900 | 24950 | 24950 | 24900 | 95 |
| 432 | 20230908 | 120000 | 2561192550 | 24900 | 24900 | 24950 | 24900 | 193 |
| 433 | 20230908 | 115900 | 2556385300 | 24900 | 24900 | 24900 | 24900 | 121 |
| 434 | 20230908 | 115800 | 2553372400 | 24900 | 24900 | 24900 | 24900 | 81 |
| 435 | 20230908 | 115700 | 2551355500 | 24900 | 24900 | 24900 | 24900 | 132 |
| 436 | 20230908 | 115600 | 2548068700 | 24900 | 24900 | 24950 | 24900 | 170 |
| 437 | 20230908 | 115500 | 2543831550 | 24900 | 24900 | 24950 | 24900 | 151 |
| 438 | 20230908 | 115400 | 2540068500 | 24900 | 24950 | 24950 | 24900 | 212 |
| 439 | 20230908 | 115300 | 2534782250 | 24900 | 24950 | 24950 | 24900 | 325 |
| 440 | 20230908 | 115200 | 2526676350 | 24950 | 24900 | 24950 | 24900 | 32 |
| 441 | 20230908 | 115100 | 2525879050 | 24900 | 24900 | 24950 | 24900 | 239 |
| 442 | 20230908 | 115000 | 2519920150 | 24950 | 24900 | 24950 | 24900 | 817 |
| 443 | 20230908 | 114900 | 2499543550 | 24950 | 24900 | 24950 | 24900 | 147 |
| 444 | 20230908 | 114800 | 2495878700 | 24900 | 24950 | 24950 | 24900 | 301 |
| 445 | 20230908 | 114700 | 2488371700 | 24900 | 24900 | 24950 | 24900 | 130 |
| 446 | 20230908 | 114600 | 2485134550 | 24900 | 24950 | 24950 | 24900 | 192 |
| 447 | 20230908 | 114500 | 2480350000 | 24900 | 24900 | 24950 | 24900 | 117 |
| 448 | 20230908 | 114400 | 2477435900 | 24900 | 24950 | 24950 | 24900 | 157 |
| 449 | 20230908 | 114300 | 2473526500 | 24900 | 24900 | 24950 | 24900 | 82 |
| 450 | 20230908 | 114200 | 2471484550 | 24900 | 24900 | 24900 | 24900 | 49 |
| 451 | 20230908 | 114100 | 2470264450 | 24900 | 24900 | 24950 | 24900 | 136 |
| 452 | 20230908 | 114000 | 2466874750 | 24900 | 24900 | 24900 | 24900 | 127 |
| 453 | 20230908 | 113900 | 2463712450 | 24900 | 24900 | 24950 | 24900 | 208 |
| 454 | 20230908 | 113800 | 2458529200 | 24900 | 24900 | 24950 | 24900 | 136 |
| 455 | 20230908 | 113700 | 2455139050 | 24900 | 24950 | 24950 | 24900 | 164 |
| 456 | 20230908 | 113600 | 2451052950 | 24900 | 24900 | 24900 | 24900 | 49 |
| 457 | 20230908 | 113500 | 2449832850 | 24900 | 24900 | 24900 | 24900 | 462 |
| 458 | 20230908 | 113400 | 2438329050 | 24900 | 24900 | 24900 | 24900 | 79 |
| 459 | 20230908 | 113300 | 2436361950 | 24900 | 24900 | 24900 | 24900 | 115 |
| 460 | 20230908 | 113200 | 2433498450 | 24900 | 24900 | 24900 | 24900 | 58 |
| 461 | 20230908 | 113100 | 2432054250 | 24900 | 24900 | 24950 | 24900 | 273 |
| 462 | 20230908 | 113000 | 2425248250 | 24900 | 24950 | 24950 | 24900 | 148 |
| 463 | 20230908 | 112900 | 2421558450 | 24900 | 24950 | 24950 | 24900 | 210 |
| 464 | 20230908 | 112800 | 2416323150 | 24900 | 24850 | 24950 | 24850 | 1430 |
| 465 | 20230908 | 112700 | 2380715650 | 24900 | 24900 | 24900 | 24850 | 304 |
| 466 | 20230908 | 112600 | 2373150200 | 24900 | 24900 | 24900 | 24850 | 301 |
| 467 | 20230908 | 112500 | 2365656050 | 24900 | 24850 | 24900 | 24850 | 346 |
| 468 | 20230908 | 112400 | 2357041050 | 24850 | 24900 | 24900 | 24850 | 509 |
| 469 | 20230908 | 112300 | 2344373050 | 24900 | 24900 | 24900 | 24850 | 280 |
| 470 | 20230908 | 112200 | 2337403950 | 24900 | 24850 | 24900 | 24850 | 267 |
| 471 | 20230908 | 112100 | 2330756350 | 24850 | 24800 | 24900 | 24800 | 5048 |
| 472 | 20230908 | 112000 | 2205315900 | 24850 | 24800 | 24850 | 24800 | 154 |
| 473 | 20230908 | 111900 | 2201491700 | 24800 | 24850 | 24850 | 24800 | 142 |
| 474 | 20230908 | 111800 | 2197966300 | 24850 | 24800 | 24850 | 24800 | 620 |
| 475 | 20230908 | 111700 | 2182570100 | 24800 | 24800 | 24850 | 24800 | 195 |
| 476 | 20230908 | 111600 | 2177730000 | 24800 | 24850 | 24850 | 24800 | 146 |
| 477 | 20230908 | 111500 | 2174104850 | 24800 | 24800 | 24850 | 24800 | 201 |
| 478 | 20230908 | 111400 | 2169114300 | 24800 | 24850 | 24850 | 24800 | 245 |
| 479 | 20230908 | 111300 | 2163034050 | 24800 | 24850 | 24850 | 24800 | 183 |
| 480 | 20230908 | 111200 | 2158491800 | 24800 | 24800 | 24800 | 24800 | 88 |
| 481 | 20230908 | 111100 | 2156309400 | 24800 | 24800 | 24850 | 24800 | 1463 |
| 482 | 20230908 | 111000 | 2120026600 | 24800 | 24800 | 24850 | 24800 | 527 |
| 483 | 20230908 | 110900 | 2106956700 | 24800 | 24800 | 24800 | 24800 | 59 |
| 484 | 20230908 | 110800 | 2105493500 | 24800 | 24800 | 24850 | 24800 | 173 |
| 485 | 20230908 | 110700 | 2101202700 | 24800 | 24800 | 24850 | 24800 | 75 |
| 486 | 20230908 | 110600 | 2099342350 | 24850 | 24800 | 24850 | 24800 | 1625 |
| 487 | 20230908 | 110500 | 2058965200 | 24800 | 24800 | 24850 | 24800 | 196 |
| 488 | 20230908 | 110400 | 2054099400 | 24800 | 24850 | 24850 | 24800 | 133 |
| 489 | 20230908 | 110300 | 2050800750 | 24800 | 24800 | 24800 | 24800 | 47 |
| 490 | 20230908 | 110200 | 2049635150 | 24800 | 24800 | 24850 | 24800 | 445 |
| 491 | 20230908 | 110100 | 2038594450 | 24800 | 24850 | 24850 | 24800 | 283 |
| 492 | 20230908 | 110000 | 2031575800 | 24800 | 24800 | 24800 | 24800 | 151 |
| 493 | 20230908 | 105900 | 2027831000 | 24850 | 24800 | 24850 | 24800 | 19 |
| 494 | 20230908 | 105800 | 2027359400 | 24800 | 24800 | 24800 | 24800 | 478 |
| 495 | 20230908 | 105700 | 2015505000 | 24800 | 24800 | 24850 | 24800 | 623 |
| 496 | 20230908 | 105600 | 2000054300 | 24850 | 24800 | 24850 | 24800 | 105 |
| 497 | 20230908 | 105500 | 1997450050 | 24800 | 24800 | 24800 | 24800 | 181 |
| 498 | 20230908 | 105400 | 1992961250 | 24850 | 24800 | 24850 | 24800 | 91 |
| 499 | 20230908 | 105300 | 1990704150 | 24800 | 24800 | 24850 | 24800 | 48 |
| 500 | 20230908 | 105200 | 1989513600 | 24800 | 24800 | 24850 | 24800 | 155 |
| 501 | 20230908 | 105100 | 1985663850 | 24850 | 24800 | 24850 | 24800 | 140 |
| 502 | 20230908 | 105000 | 1982191500 | 24800 | 24800 | 24850 | 24800 | 301 |
| 503 | 20230908 | 104900 | 1974726300 | 24800 | 24800 | 24850 | 24800 | 181 |
| 504 | 20230908 | 104800 | 1970232900 | 24850 | 24850 | 24850 | 24800 | 768 |
| 505 | 20230908 | 104700 | 1951177550 | 24800 | 24850 | 24850 | 24800 | 458 |
| 506 | 20230908 | 104600 | 1939818600 | 24800 | 24850 | 24900 | 24800 | 355 |
| 507 | 20230908 | 104500 | 1930995400 | 24900 | 24850 | 24900 | 24800 | 2286 |
| 508 | 20230908 | 104400 | 1874219800 | 24800 | 24850 | 24850 | 24800 | 95 |
| 509 | 20230908 | 104300 | 1871863350 | 24800 | 24800 | 24850 | 24800 | 1126 |
| 510 | 20230908 | 104200 | 1843925550 | 24800 | 24800 | 24850 | 24800 | 1171 |
| 511 | 20230908 | 104100 | 1814884400 | 24800 | 24750 | 24850 | 24750 | 5165 |
| 512 | 20230908 | 104000 | 1686737500 | 24750 | 24800 | 24800 | 24750 | 294 |
| 513 | 20230908 | 103900 | 1679454350 | 24800 | 24700 | 24800 | 24700 | 2912 |
| 514 | 20230908 | 103800 | 1607464600 | 24700 | 24700 | 24750 | 24700 | 156 |
| 515 | 20230908 | 103700 | 1603610950 | 24750 | 24700 | 24750 | 24700 | 151 |
| 516 | 20230908 | 103600 | 1599880500 | 24700 | 24700 | 24750 | 24700 | 139 |
| 517 | 20230908 | 103500 | 1596442450 | 24750 | 24700 | 24750 | 24700 | 168 |
| 518 | 20230908 | 103400 | 1592292100 | 24700 | 24700 | 24700 | 24700 | 148 |
| 519 | 20230908 | 103300 | 1588636500 | 24700 | 24700 | 24750 | 24700 | 108 |
| 520 | 20230908 | 103200 | 1585963950 | 24700 | 24700 | 24750 | 24700 | 135 |
| 521 | 20230908 | 103100 | 1582627200 | 24700 | 24750 | 24750 | 24700 | 1605 |
| 522 | 20230908 | 103000 | 1542904800 | 24750 | 24750 | 24800 | 24750 | 292 |
| 523 | 20230908 | 102900 | 1535676850 | 24800 | 24750 | 24800 | 24750 | 76 |
| 524 | 20230908 | 102800 | 1533794000 | 24800 | 24750 | 24800 | 24750 | 131 |
| 525 | 20230908 | 102700 | 1530550550 | 24750 | 24650 | 24750 | 24650 | 3314 |
| 526 | 20230908 | 102600 | 1448530850 | 24650 | 24700 | 24700 | 24650 | 224 |
| 527 | 20230908 | 102500 | 1443004250 | 24650 | 24700 | 24700 | 24650 | 325 |
| 528 | 20230908 | 102400 | 1434981400 | 24700 | 24700 | 24750 | 24700 | 1987 |
| 529 | 20230908 | 102300 | 1385900750 | 24750 | 24750 | 24750 | 24700 | 325 |
| 530 | 20230908 | 102200 | 1377862650 | 24700 | 24700 | 24750 | 24700 | 280 |
| 531 | 20230908 | 102100 | 1370944650 | 24750 | 24700 | 24750 | 24700 | 48 |
| 532 | 20230908 | 102000 | 1369757950 | 24700 | 24700 | 24750 | 24700 | 927 |
| 533 | 20230908 | 101900 | 1346860400 | 24750 | 24650 | 24750 | 24650 | 687 |
| 534 | 20230908 | 101800 | 1329885900 | 24700 | 24650 | 24700 | 24650 | 321 |
| 535 | 20230908 | 101700 | 1321962250 | 24650 | 24650 | 24700 | 24650 | 4280 |
| 536 | 20230908 | 101600 | 1216459250 | 24700 | 24700 | 24700 | 24650 | 1339 |
| 537 | 20230908 | 101500 | 1183386100 | 24700 | 24700 | 24750 | 24700 | 112 |
| 538 | 20230908 | 101400 | 1180619650 | 24700 | 24700 | 24750 | 24700 | 36 |
| 539 | 20230908 | 101300 | 1179729900 | 24700 | 24700 | 24700 | 24700 | 92 |
| 540 | 20230908 | 101200 | 1177457500 | 24700 | 24700 | 24750 | 24700 | 347 |
| 541 | 20230908 | 101100 | 1168877000 | 24750 | 24700 | 24750 | 24700 | 25 |
| 542 | 20230908 | 101000 | 1168259400 | 24700 | 24750 | 24750 | 24700 | 151 |
| 543 | 20230908 | 100900 | 1164522200 | 24700 | 24600 | 24700 | 24600 | 2188 |
| 544 | 20230908 | 100800 | 1110489550 | 24650 | 24650 | 24700 | 24550 | 1042 |
| 545 | 20230908 | 100700 | 1084804300 | 24650 | 24550 | 24700 | 24550 | 9397 |
| 546 | 20230908 | 100600 | 853974100 | 24500 | 24500 | 24550 | 24500 | 79 |
| 547 | 20230908 | 100500 | 852037100 | 24550 | 24550 | 24550 | 24500 | 481 |
| 548 | 20230908 | 100400 | 840232550 | 24550 | 24550 | 24600 | 24550 | 240 |
| 549 | 20230908 | 100300 | 834340450 | 24600 | 24550 | 24600 | 24550 | 189 |
| 550 | 20230908 | 100200 | 829697950 | 24550 | 24550 | 24600 | 24550 | 116 |
| 551 | 20230908 | 100100 | 826849750 | 24600 | 24550 | 24600 | 24550 | 1434 |
| 552 | 20230908 | 100000 | 791644850 | 24500 | 24550 | 24550 | 24500 | 64 |
| 553 | 20230908 | 095900 | 790074700 | 24550 | 24500 | 24550 | 24500 | 155 |
| 554 | 20230908 | 095800 | 786275500 | 24500 | 24400 | 24500 | 24400 | 3158 |
| 555 | 20230908 | 095700 | 708984900 | 24400 | 24450 | 24450 | 24400 | 34 |
| 556 | 20230908 | 095600 | 708153900 | 24400 | 24400 | 24450 | 24400 | 152 |
| 557 | 20230908 | 095500 | 704445000 | 24400 | 24450 | 24450 | 24400 | 101 |
| 558 | 20230908 | 095400 | 701980450 | 24450 | 24450 | 24450 | 24450 | 123 |
| 559 | 20230908 | 095300 | 698973100 | 24450 | 24450 | 24450 | 24450 | 10 |
| 560 | 20230908 | 095200 | 698728600 | 24400 | 24450 | 24450 | 24400 | 1390 |
| 561 | 20230908 | 095100 | 664748100 | 24400 | 24400 | 24400 | 24400 | 1000 |
| 562 | 20230908 | 095000 | 640348100 | 24450 | 24450 | 24450 | 24450 | 20 |
| 563 | 20230908 | 094900 | 639859100 | 24450 | 24450 | 24450 | 24450 | 71 |
| 564 | 20230908 | 094800 | 638123150 | 24450 | 24450 | 24450 | 24450 | 55 |
| 565 | 20230908 | 094700 | 636778400 | 24450 | 24450 | 24450 | 24450 | 156 |
| 566 | 20230908 | 094600 | 632964200 | 24400 | 24400 | 24400 | 24400 | 8 |
| 567 | 20230908 | 094500 | 632769000 | 24450 | 24450 | 24450 | 24450 | 102 |
| 568 | 20230908 | 094400 | 630275100 | 24450 | 24450 | 24450 | 24400 | 51 |
| 569 | 20230908 | 094300 | 629030250 | 24450 | 24450 | 24450 | 24450 | 14 |
| 570 | 20230908 | 094200 | 628687950 | 24450 | 24400 | 24450 | 24400 | 68 |
| 571 | 20230908 | 094100 | 627028250 | 24400 | 24400 | 24450 | 24400 | 160 |
| 572 | 20230908 | 094000 | 623120150 | 24450 | 24400 | 24450 | 24400 | 69 |
| 573 | 20230908 | 093900 | 621436300 | 24400 | 24400 | 24400 | 24400 | 81 |
| 574 | 20230908 | 093800 | 619459900 | 24450 | 24450 | 24450 | 24400 | 102 |
| 575 | 20230908 | 093700 | 616967450 | 24400 | 24450 | 24450 | 24400 | 981 |
| 576 | 20230908 | 093600 | 592997150 | 24450 | 24450 | 24500 | 24450 | 1400 |
| 577 | 20230908 | 093500 | 558766850 | 24450 | 24450 | 24500 | 24450 | 626 |
| 578 | 20230908 | 093400 | 543460000 | 24450 | 24450 | 24500 | 24450 | 190 |
| 579 | 20230908 | 093300 | 538814350 | 24450 | 24500 | 24500 | 24450 | 198 |
| 580 | 20230908 | 093200 | 533969550 | 24450 | 24450 | 24500 | 24450 | 103 |
| 581 | 20230908 | 093100 | 531448550 | 24450 | 24500 | 24500 | 24450 | 580 |
| 582 | 20230908 | 093000 | 517255700 | 24550 | 24500 | 24550 | 24500 | 180 |
| 583 | 20230908 | 092900 | 512845450 | 24500 | 24500 | 24550 | 24500 | 1614 |
| 584 | 20230908 | 092800 | 473302350 | 24550 | 24500 | 24550 | 24500 | 47 |
| 585 | 20230908 | 092700 | 472150650 | 24550 | 24550 | 24550 | 24500 | 77 |
| 586 | 20230908 | 092600 | 470261850 | 24550 | 24550 | 24550 | 24550 | 147 |
| 587 | 20230908 | 092500 | 466653000 | 24550 | 24550 | 24550 | 24550 | 355 |
| 588 | 20230908 | 092400 | 457937750 | 24550 | 24550 | 24550 | 24550 | 19 |
| 589 | 20230908 | 092300 | 457471300 | 24550 | 24550 | 24550 | 24550 | 2057 |
| 590 | 20230908 | 092200 | 406971950 | 24550 | 24550 | 24550 | 24550 | 1118 |
| 591 | 20230908 | 092100 | 379525050 | 24550 | 24550 | 24550 | 24500 | 46 |
| 592 | 20230908 | 092000 | 378396450 | 24550 | 24600 | 24600 | 24550 | 2499 |
| 593 | 20230908 | 091900 | 317045400 | 24550 | 24600 | 24600 | 24550 | 141 |
| 594 | 20230908 | 091800 | 313577550 | 24600 | 24600 | 24600 | 24600 | 23 |
| 595 | 20230908 | 091700 | 313011750 | 24600 | 24600 | 24600 | 24550 | 68 |
| 596 | 20230908 | 091600 | 311341250 | 24600 | 24550 | 24600 | 24550 | 72 |
| 597 | 20230908 | 091500 | 309573600 | 24550 | 24600 | 24600 | 24550 | 200 |
| 598 | 20230908 | 091400 | 304653650 | 24600 | 24600 | 24650 | 24550 | 1901 |
| 599 | 20230908 | 091300 | 257829950 | 24650 | 24600 | 24650 | 24600 | 658 |
| 600 | 20230908 | 091200 | 241642650 | 24600 | 24600 | 24600 | 24550 | 1373 |
| 601 | 20230908 | 091100 | 207866900 | 24550 | 24550 | 24550 | 24550 | 883 |
| 602 | 20230908 | 091000 | 186189250 | 24550 | 24450 | 24550 | 24400 | 3957 |
| 603 | 20230908 | 090900 | 89364400 | 24400 | 24450 | 24450 | 24400 | 192 |
| 604 | 20230908 | 090800 | 84671100 | 24450 | 24400 | 24450 | 24400 | 107 |
| 605 | 20230908 | 090700 | 82055200 | 24450 | 24400 | 24450 | 24400 | 34 |
| 606 | 20230908 | 090600 | 81224900 | 24400 | 24450 | 24450 | 24400 | 18 |
| 607 | 20230908 | 090500 | 80785650 | 24400 | 24400 | 24400 | 24400 | 135 |
| 608 | 20230908 | 090400 | 77491650 | 24400 | 24400 | 24400 | 24400 | 197 |
| 609 | 20230908 | 090300 | 72684850 | 24450 | 24400 | 24450 | 24400 | 629 |
| 610 | 20230908 | 090200 | 57332050 | 24400 | 24400 | 24400 | 24400 | 662 |
| 611 | 20230908 | 090100 | 41179250 | 24400 | 24350 | 24400 | 24350 | 875 |
| 612 | 20230908 | 090000 | 19845250 | 24350 | 24350 | 24350 | 24350 | 815 |