31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 3 | 20230907 | 184500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20230907 | 184400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20230907 | 184300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20230907 | 184200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20230907 | 184100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20230907 | 184000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20230907 | 183900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20230907 | 183800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20230907 | 183700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20230907 | 183600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20230907 | 183500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20230907 | 183400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20230907 | 183300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20230907 | 183200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20230907 | 183100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20230907 | 183000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20230907 | 182900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20230907 | 182800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20230907 | 182700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20230907 | 182600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20230907 | 182500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20230907 | 182400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20230907 | 182300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20230907 | 182200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20230907 | 182100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20230907 | 182000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20230907 | 181900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20230907 | 181800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20230907 | 181700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20230907 | 181600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 33 | 20230907 | 181500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20230907 | 181400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20230907 | 181300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20230907 | 181200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20230907 | 181100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20230907 | 181000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20230907 | 180900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20230907 | 180800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20230907 | 180700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20230907 | 180600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20230907 | 180500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20230907 | 180400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20230907 | 180300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20230907 | 180200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20230907 | 180100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20230907 | 180000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20230907 | 175900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20230907 | 175800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20230907 | 175700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20230907 | 175600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20230907 | 175500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20230907 | 175400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20230907 | 175300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20230907 | 175200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20230907 | 175100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20230907 | 175000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20230907 | 174900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20230907 | 174800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20230907 | 174700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20230907 | 174600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 63 | 20230907 | 174500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20230907 | 174400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20230907 | 174300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20230907 | 174200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20230907 | 174100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20230907 | 174000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20230907 | 173900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20230907 | 173800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20230907 | 173700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20230907 | 173600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20230907 | 173500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20230907 | 173400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20230907 | 173300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20230907 | 173200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20230907 | 173100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20230907 | 173000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20230907 | 172900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20230907 | 172800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20230907 | 172700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20230907 | 172600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20230907 | 172500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20230907 | 172400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20230907 | 172300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20230907 | 172200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20230907 | 172100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20230907 | 172000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20230907 | 171900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20230907 | 171800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20230907 | 171700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20230907 | 171600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 93 | 20230907 | 171500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20230907 | 171400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20230907 | 171300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20230907 | 171200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20230907 | 171100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20230907 | 171000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20230907 | 170900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20230907 | 170800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20230907 | 170700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20230907 | 170600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20230907 | 170500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20230907 | 170400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20230907 | 170300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20230907 | 170200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20230907 | 170100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20230907 | 170000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20230907 | 165900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20230907 | 165800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20230907 | 165700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20230907 | 165600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20230907 | 165500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20230907 | 165400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20230907 | 165300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20230907 | 165200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20230907 | 165100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20230907 | 165000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20230907 | 164900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20230907 | 164800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20230907 | 164700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20230907 | 164600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 123 | 20230907 | 164500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20230907 | 164400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20230907 | 164300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20230907 | 164200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20230907 | 164100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20230907 | 164000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20230907 | 163900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20230907 | 163800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20230907 | 163700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20230907 | 163600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20230907 | 163500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20230907 | 163400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20230907 | 163300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20230907 | 163200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20230907 | 163100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20230907 | 163000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20230907 | 162900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20230907 | 162800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20230907 | 162700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20230907 | 162600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20230907 | 162500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20230907 | 162400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20230907 | 162300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20230907 | 162200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20230907 | 162100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20230907 | 162000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20230907 | 161900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20230907 | 161800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20230907 | 161700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20230907 | 161600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 153 | 20230907 | 161500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20230907 | 161400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20230907 | 161300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20230907 | 161200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20230907 | 161100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20230907 | 161000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20230907 | 160900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20230907 | 160800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20230907 | 160700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20230907 | 160600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20230907 | 160500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20230907 | 160400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20230907 | 160300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20230907 | 160200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20230907 | 160100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20230907 | 160000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20230907 | 155900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20230907 | 155800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20230907 | 155700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20230907 | 155600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20230907 | 155500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20230907 | 155400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20230907 | 155300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20230907 | 155200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20230907 | 155100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20230907 | 155000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20230907 | 154900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20230907 | 154800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20230907 | 154700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20230907 | 154600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 183 | 20230907 | 154500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20230907 | 154400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20230907 | 154300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20230907 | 154200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20230907 | 154100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20230907 | 154000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20230907 | 153900 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20230907 | 153800 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20230907 | 153700 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20230907 | 153600 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20230907 | 153500 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20230907 | 153400 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20230907 | 153300 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20230907 | 153200 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20230907 | 153100 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20230907 | 153000 | 4130983300 | 23950 | 23950 | 23950 | 23950 | 8211 |
| 199 | 20230907 | 152900 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230907 | 152800 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230907 | 152700 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230907 | 152600 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230907 | 152500 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230907 | 152400 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230907 | 152300 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230907 | 152200 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230907 | 152100 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230907 | 152000 | 3934329850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230907 | 151900 | 3934329850 | 23850 | 23950 | 23950 | 23850 | 3207 |
| 210 | 20230907 | 151800 | 3857756000 | 23900 | 23950 | 24050 | 23900 | 2992 |
| 211 | 20230907 | 151700 | 3786096550 | 23950 | 24000 | 24050 | 23950 | 900 |
| 212 | 20230907 | 151600 | 3764499300 | 23950 | 24000 | 24000 | 23950 | 503 |
| 213 | 20230907 | 151500 | 3752433600 | 24000 | 23950 | 24000 | 23950 | 588 |
| 214 | 20230907 | 151400 | 3738325400 | 23950 | 23950 | 24000 | 23950 | 583 |
| 215 | 20230907 | 151300 | 3724342850 | 23950 | 24000 | 24000 | 23950 | 420 |
| 216 | 20230907 | 151200 | 3714270400 | 24000 | 24000 | 24000 | 23950 | 436 |
| 217 | 20230907 | 151100 | 3703812400 | 23950 | 24000 | 24000 | 23950 | 653 |
| 218 | 20230907 | 151000 | 3688152800 | 23950 | 24000 | 24050 | 23950 | 2500 |
| 219 | 20230907 | 150900 | 3628124950 | 24050 | 24000 | 24050 | 24000 | 111 |
| 220 | 20230907 | 150800 | 3625456300 | 24000 | 24050 | 24050 | 24000 | 504 |
| 221 | 20230907 | 150700 | 3613337250 | 24000 | 24000 | 24050 | 24000 | 314 |
| 222 | 20230907 | 150600 | 3605788900 | 24050 | 24050 | 24050 | 24000 | 218 |
| 223 | 20230907 | 150500 | 3600547500 | 24050 | 24000 | 24050 | 23950 | 504 |
| 224 | 20230907 | 150400 | 3588442000 | 24050 | 23950 | 24050 | 23950 | 645 |
| 225 | 20230907 | 150300 | 3572959850 | 24000 | 23950 | 24000 | 23950 | 188 |
| 226 | 20230907 | 150200 | 3568449050 | 24000 | 24000 | 24000 | 23950 | 109 |
| 227 | 20230907 | 150100 | 3565835100 | 24050 | 24000 | 24050 | 23950 | 560 |
| 228 | 20230907 | 150000 | 3552396850 | 23950 | 24000 | 24000 | 23950 | 183 |
| 229 | 20230907 | 145900 | 3548007450 | 23950 | 24000 | 24000 | 23950 | 2053 |
| 230 | 20230907 | 145800 | 3498741600 | 24000 | 23950 | 24000 | 23950 | 552 |
| 231 | 20230907 | 145700 | 3485501300 | 24000 | 23950 | 24000 | 23950 | 345 |
| 232 | 20230907 | 145600 | 3477228300 | 24000 | 24000 | 24000 | 23950 | 523 |
| 233 | 20230907 | 145500 | 3464679850 | 23950 | 24000 | 24000 | 23950 | 570 |
| 234 | 20230907 | 145400 | 3451007950 | 24000 | 23950 | 24000 | 23950 | 530 |
| 235 | 20230907 | 145300 | 3438296750 | 23950 | 24000 | 24000 | 23950 | 413 |
| 236 | 20230907 | 145200 | 3428393300 | 24000 | 23950 | 24000 | 23950 | 692 |
| 237 | 20230907 | 145100 | 3411798400 | 23950 | 24000 | 24050 | 23950 | 592 |
| 238 | 20230907 | 145000 | 3397590150 | 24000 | 24050 | 24050 | 24000 | 313 |
| 239 | 20230907 | 144900 | 3390073400 | 24000 | 24000 | 24050 | 24000 | 207 |
| 240 | 20230907 | 144800 | 3385098650 | 24050 | 24050 | 24050 | 24000 | 396 |
| 241 | 20230907 | 144700 | 3375587950 | 24000 | 24000 | 24050 | 23950 | 501 |
| 242 | 20230907 | 144600 | 3363563800 | 23950 | 24000 | 24000 | 23950 | 385 |
| 243 | 20230907 | 144500 | 3354326000 | 24000 | 24000 | 24000 | 23950 | 501 |
| 244 | 20230907 | 144400 | 3342304800 | 23950 | 24000 | 24000 | 23950 | 464 |
| 245 | 20230907 | 144300 | 3331172650 | 24000 | 23950 | 24000 | 23950 | 376 |
| 246 | 20230907 | 144200 | 3322156650 | 23950 | 24000 | 24000 | 23950 | 478 |
| 247 | 20230907 | 144100 | 3310687250 | 24000 | 24000 | 24000 | 23950 | 317 |
| 248 | 20230907 | 144000 | 3303082500 | 24000 | 23950 | 24000 | 23950 | 413 |
| 249 | 20230907 | 143900 | 3293181500 | 24000 | 23950 | 24000 | 23950 | 2644 |
| 250 | 20230907 | 143800 | 3229854200 | 24000 | 24000 | 24050 | 23950 | 1146 |
| 251 | 20230907 | 143700 | 3202326200 | 24000 | 24050 | 24050 | 24000 | 573 |
| 252 | 20230907 | 143600 | 3188551800 | 24000 | 24000 | 24050 | 24000 | 309 |
| 253 | 20230907 | 143500 | 3181125500 | 24000 | 24050 | 24050 | 24000 | 269 |
| 254 | 20230907 | 143400 | 3174660500 | 24050 | 24050 | 24100 | 24000 | 685 |
| 255 | 20230907 | 143300 | 3158184700 | 24050 | 24000 | 24050 | 24000 | 334 |
| 256 | 20230907 | 143200 | 3150155100 | 24050 | 24050 | 24050 | 24000 | 446 |
| 257 | 20230907 | 143100 | 3139433250 | 24050 | 24000 | 24050 | 24000 | 274 |
| 258 | 20230907 | 143000 | 3132847300 | 24050 | 24050 | 24050 | 24000 | 556 |
| 259 | 20230907 | 142900 | 3119480000 | 24000 | 24000 | 24050 | 24000 | 156 |
| 260 | 20230907 | 142800 | 3115730950 | 24100 | 24050 | 24100 | 24000 | 657 |
| 261 | 20230907 | 142700 | 3099931150 | 24050 | 24000 | 24050 | 24000 | 334 |
| 262 | 20230907 | 142600 | 3091900500 | 24000 | 24000 | 24050 | 24000 | 347 |
| 263 | 20230907 | 142500 | 3083557650 | 24050 | 24000 | 24050 | 24000 | 455 |
| 264 | 20230907 | 142400 | 3072619800 | 24000 | 24000 | 24050 | 24000 | 358 |
| 265 | 20230907 | 142300 | 3064016550 | 24050 | 24050 | 24050 | 24000 | 368 |
| 266 | 20230907 | 142200 | 3055170300 | 24000 | 24050 | 24050 | 24000 | 316 |
| 267 | 20230907 | 142100 | 3047577050 | 24000 | 24000 | 24050 | 24000 | 260 |
| 268 | 20230907 | 142000 | 3041326300 | 24050 | 24000 | 24050 | 24000 | 231 |
| 269 | 20230907 | 141900 | 3035774650 | 24050 | 24000 | 24100 | 24000 | 581 |
| 270 | 20230907 | 141800 | 3021807700 | 24050 | 24050 | 24100 | 24000 | 1008 |
| 271 | 20230907 | 141700 | 2997566950 | 24050 | 24000 | 24050 | 24000 | 360 |
| 272 | 20230907 | 141600 | 2988911350 | 24000 | 24000 | 24050 | 24000 | 182 |
| 273 | 20230907 | 141500 | 2984535850 | 24000 | 24050 | 24100 | 24000 | 1208 |
| 274 | 20230907 | 141400 | 2955514800 | 24050 | 24050 | 24050 | 24000 | 531 |
| 275 | 20230907 | 141300 | 2942750800 | 24000 | 24000 | 24050 | 24000 | 455 |
| 276 | 20230907 | 141200 | 2931813000 | 24000 | 24000 | 24050 | 24000 | 427 |
| 277 | 20230907 | 141100 | 2921547950 | 24050 | 24000 | 24050 | 24000 | 618 |
| 278 | 20230907 | 141000 | 2906692150 | 24000 | 24000 | 24050 | 24000 | 806 |
| 279 | 20230907 | 140900 | 2887328300 | 24000 | 24050 | 24050 | 24000 | 273 |
| 280 | 20230907 | 140800 | 2880765550 | 24050 | 24050 | 24050 | 24000 | 142 |
| 281 | 20230907 | 140700 | 2877353450 | 24000 | 24050 | 24100 | 24000 | 503 |
| 282 | 20230907 | 140600 | 2865259550 | 24000 | 24000 | 24100 | 24000 | 776 |
| 283 | 20230907 | 140500 | 2846594050 | 24050 | 24050 | 24050 | 24000 | 291 |
| 284 | 20230907 | 140400 | 2839598950 | 24000 | 24050 | 24050 | 24000 | 367 |
| 285 | 20230907 | 140300 | 2830775100 | 24000 | 24050 | 24050 | 24000 | 566 |
| 286 | 20230907 | 140200 | 2817163950 | 24000 | 24000 | 24050 | 24000 | 288 |
| 287 | 20230907 | 140100 | 2810241000 | 24050 | 24000 | 24050 | 24000 | 215 |
| 288 | 20230907 | 140000 | 2805074450 | 24050 | 24000 | 24100 | 24000 | 564 |
| 289 | 20230907 | 135900 | 2791512700 | 24000 | 24050 | 24050 | 24000 | 366 |
| 290 | 20230907 | 135800 | 2782713500 | 24050 | 24050 | 24050 | 24000 | 289 |
| 291 | 20230907 | 135700 | 2775764850 | 24000 | 24100 | 24100 | 24000 | 283 |
| 292 | 20230907 | 135600 | 2768951700 | 24100 | 24100 | 24150 | 24050 | 1112 |
| 293 | 20230907 | 135500 | 2742154300 | 24100 | 24100 | 24100 | 24050 | 477 |
| 294 | 20230907 | 135400 | 2730659900 | 24050 | 24050 | 24100 | 24050 | 208 |
| 295 | 20230907 | 135300 | 2725650050 | 24050 | 24100 | 24100 | 24050 | 311 |
| 296 | 20230907 | 135200 | 2718158800 | 24050 | 24100 | 24100 | 24050 | 412 |
| 297 | 20230907 | 135100 | 2708233250 | 24050 | 24100 | 24100 | 24050 | 299 |
| 298 | 20230907 | 135000 | 2701039150 | 24100 | 24100 | 24100 | 24050 | 307 |
| 299 | 20230907 | 134900 | 2693645200 | 24050 | 24050 | 24100 | 24050 | 274 |
| 300 | 20230907 | 134800 | 2687042850 | 24050 | 24100 | 24100 | 24050 | 249 |
| 301 | 20230907 | 134700 | 2681043850 | 24100 | 24150 | 24150 | 24050 | 1021 |
| 302 | 20230907 | 134600 | 2656473900 | 24100 | 24100 | 24150 | 24050 | 1653 |
| 303 | 20230907 | 134500 | 2616604450 | 24050 | 24100 | 24100 | 24050 | 384 |
| 304 | 20230907 | 134400 | 2607351950 | 24100 | 24050 | 24100 | 24050 | 166 |
| 305 | 20230907 | 134300 | 2603352350 | 24100 | 24050 | 24100 | 24050 | 151 |
| 306 | 20230907 | 134200 | 2599715700 | 24050 | 24050 | 24100 | 24050 | 213 |
| 307 | 20230907 | 134100 | 2594583600 | 24100 | 24100 | 24100 | 24050 | 244 |
| 308 | 20230907 | 134000 | 2588704700 | 24100 | 24100 | 24100 | 24050 | 445 |
| 309 | 20230907 | 133900 | 2577983300 | 24100 | 24100 | 24100 | 24050 | 311 |
| 310 | 20230907 | 133800 | 2570497100 | 24050 | 24050 | 24100 | 24000 | 424 |
| 311 | 20230907 | 133700 | 2560293050 | 24000 | 24000 | 24050 | 24000 | 221 |
| 312 | 20230907 | 133600 | 2554979450 | 24050 | 24100 | 24100 | 24000 | 1609 |
| 313 | 20230907 | 133500 | 2516280250 | 24100 | 24050 | 24100 | 24050 | 196 |
| 314 | 20230907 | 133400 | 2511559950 | 24100 | 24100 | 24100 | 24050 | 276 |
| 315 | 20230907 | 133300 | 2504911300 | 24100 | 24100 | 24100 | 24050 | 387 |
| 316 | 20230907 | 133200 | 2495587350 | 24100 | 24100 | 24100 | 24050 | 262 |
| 317 | 20230907 | 133100 | 2489275550 | 24050 | 24100 | 24100 | 24050 | 355 |
| 318 | 20230907 | 133000 | 2480723650 | 24100 | 24050 | 24100 | 24050 | 384 |
| 319 | 20230907 | 132900 | 2471472050 | 24100 | 24050 | 24100 | 24050 | 413 |
| 320 | 20230907 | 132800 | 2461522450 | 24100 | 24100 | 24100 | 24050 | 202 |
| 321 | 20230907 | 132700 | 2456654950 | 24050 | 24050 | 24100 | 24050 | 225 |
| 322 | 20230907 | 132600 | 2451240500 | 24100 | 24100 | 24150 | 24050 | 736 |
| 323 | 20230907 | 132500 | 2433525900 | 24100 | 24100 | 24150 | 24050 | 417 |
| 324 | 20230907 | 132400 | 2423477650 | 24100 | 24100 | 24150 | 24050 | 411 |
| 325 | 20230907 | 132300 | 2413571750 | 24100 | 24100 | 24100 | 24050 | 235 |
| 326 | 20230907 | 132200 | 2407908550 | 24100 | 24150 | 24150 | 24050 | 191 |
| 327 | 20230907 | 132100 | 2403305550 | 24100 | 24100 | 24150 | 24050 | 773 |
| 328 | 20230907 | 132000 | 2384676250 | 24100 | 24050 | 24100 | 24050 | 207 |
| 329 | 20230907 | 131900 | 2379687950 | 24050 | 24100 | 24100 | 24050 | 271 |
| 330 | 20230907 | 131800 | 2373160400 | 24100 | 24050 | 24100 | 24050 | 308 |
| 331 | 20230907 | 131700 | 2365739700 | 24050 | 24100 | 24100 | 24050 | 154 |
| 332 | 20230907 | 131600 | 2362029150 | 24100 | 24050 | 24100 | 24050 | 257 |
| 333 | 20230907 | 131500 | 2355836100 | 24100 | 24100 | 24100 | 24050 | 139 |
| 334 | 20230907 | 131400 | 2352488950 | 24100 | 24100 | 24100 | 24050 | 127 |
| 335 | 20230907 | 131300 | 2349428850 | 24100 | 24100 | 24100 | 24100 | 445 |
| 336 | 20230907 | 131200 | 2338704350 | 24100 | 24100 | 24100 | 24050 | 147 |
| 337 | 20230907 | 131100 | 2335161950 | 24100 | 24100 | 24100 | 24050 | 260 |
| 338 | 20230907 | 131000 | 2328896100 | 24100 | 24050 | 24100 | 24050 | 162 |
| 339 | 20230907 | 130900 | 2324992200 | 24100 | 24100 | 24100 | 24050 | 312 |
| 340 | 20230907 | 130800 | 2317473800 | 24100 | 24100 | 24100 | 24050 | 177 |
| 341 | 20230907 | 130700 | 2313208150 | 24100 | 24100 | 24100 | 24050 | 931 |
| 342 | 20230907 | 130600 | 2290813800 | 24100 | 24100 | 24150 | 24050 | 570 |
| 343 | 20230907 | 130500 | 2277076950 | 24050 | 24100 | 24100 | 24050 | 259 |
| 344 | 20230907 | 130400 | 2270836650 | 24100 | 24100 | 24100 | 24050 | 324 |
| 345 | 20230907 | 130300 | 2263028550 | 24100 | 24100 | 24100 | 24100 | 165 |
| 346 | 20230907 | 130200 | 2259052050 | 24100 | 24100 | 24100 | 24050 | 279 |
| 347 | 20230907 | 130100 | 2252328450 | 24100 | 24100 | 24100 | 24100 | 180 |
| 348 | 20230907 | 130000 | 2247990450 | 24100 | 24050 | 24100 | 24050 | 193 |
| 349 | 20230907 | 125900 | 2243339800 | 24100 | 24100 | 24100 | 24050 | 285 |
| 350 | 20230907 | 125800 | 2236473100 | 24050 | 24100 | 24100 | 24050 | 160 |
| 351 | 20230907 | 125700 | 2232618650 | 24100 | 24050 | 24100 | 24050 | 343 |
| 352 | 20230907 | 125600 | 2224354350 | 24100 | 24100 | 24100 | 24050 | 175 |
| 353 | 20230907 | 125500 | 2220137900 | 24100 | 24100 | 24100 | 24050 | 149 |
| 354 | 20230907 | 125400 | 2216547550 | 24100 | 24150 | 24150 | 24050 | 1099 |
| 355 | 20230907 | 125300 | 2190034000 | 24150 | 24150 | 24150 | 24100 | 381 |
| 356 | 20230907 | 125200 | 2180833900 | 24150 | 24100 | 24150 | 24050 | 1810 |
| 357 | 20230907 | 125100 | 2137209100 | 24100 | 24050 | 24100 | 24050 | 177 |
| 358 | 20230907 | 125000 | 2132944250 | 24050 | 24100 | 24100 | 24050 | 179 |
| 359 | 20230907 | 124900 | 2128632050 | 24100 | 24100 | 24100 | 24050 | 426 |
| 360 | 20230907 | 124800 | 2118372550 | 24050 | 24100 | 24100 | 24050 | 213 |
| 361 | 20230907 | 124700 | 2113240100 | 24100 | 24050 | 24100 | 24050 | 228 |
| 362 | 20230907 | 124600 | 2107750400 | 24100 | 24100 | 24100 | 24050 | 310 |
| 363 | 20230907 | 124500 | 2100280250 | 24100 | 24100 | 24100 | 24050 | 322 |
| 364 | 20230907 | 124400 | 2092520700 | 24050 | 24100 | 24100 | 24050 | 199 |
| 365 | 20230907 | 124300 | 2087725650 | 24100 | 24100 | 24100 | 24050 | 193 |
| 366 | 20230907 | 124200 | 2083075900 | 24100 | 24100 | 24100 | 24050 | 288 |
| 367 | 20230907 | 124100 | 2076135750 | 24100 | 24050 | 24100 | 24050 | 169 |
| 368 | 20230907 | 124000 | 2072063900 | 24100 | 24100 | 24100 | 24100 | 294 |
| 369 | 20230907 | 123900 | 2064978500 | 24100 | 24100 | 24100 | 24050 | 171 |
| 370 | 20230907 | 123800 | 2060858000 | 24100 | 24100 | 24100 | 24050 | 331 |
| 371 | 20230907 | 123700 | 2052881850 | 24100 | 24100 | 24100 | 24050 | 238 |
| 372 | 20230907 | 123600 | 2047146750 | 24100 | 24100 | 24100 | 24050 | 275 |
| 373 | 20230907 | 123500 | 2040520100 | 24100 | 24100 | 24100 | 24050 | 294 |
| 374 | 20230907 | 123400 | 2033435550 | 24100 | 24050 | 24100 | 24050 | 109 |
| 375 | 20230907 | 123300 | 2030809300 | 24100 | 24100 | 24100 | 24050 | 310 |
| 376 | 20230907 | 123200 | 2023342650 | 24100 | 24050 | 24100 | 24050 | 376 |
| 377 | 20230907 | 123100 | 2014292150 | 24100 | 24100 | 24100 | 24050 | 324 |
| 378 | 20230907 | 123000 | 2006487250 | 24100 | 24100 | 24100 | 24050 | 184 |
| 379 | 20230907 | 122900 | 2002053800 | 24050 | 24100 | 24100 | 24050 | 181 |
| 380 | 20230907 | 122800 | 1997698050 | 24100 | 24100 | 24100 | 24050 | 259 |
| 381 | 20230907 | 122700 | 1991456750 | 24100 | 24100 | 24100 | 24050 | 138 |
| 382 | 20230907 | 122600 | 1988131900 | 24100 | 24100 | 24100 | 24050 | 244 |
| 383 | 20230907 | 122500 | 1982252100 | 24100 | 24100 | 24100 | 24050 | 368 |
| 384 | 20230907 | 122400 | 1973384150 | 24100 | 24050 | 24100 | 24050 | 240 |
| 385 | 20230907 | 122300 | 1967604800 | 24100 | 24050 | 24100 | 24050 | 309 |
| 386 | 20230907 | 122200 | 1960165750 | 24050 | 24050 | 24100 | 24050 | 241 |
| 387 | 20230907 | 122100 | 1954359700 | 24100 | 24100 | 24100 | 24050 | 282 |
| 388 | 20230907 | 122000 | 1947563600 | 24050 | 24000 | 24100 | 24000 | 481 |
| 389 | 20230907 | 121900 | 1935987900 | 24000 | 24050 | 24050 | 24000 | 194 |
| 390 | 20230907 | 121800 | 1931323100 | 24050 | 24050 | 24050 | 24000 | 151 |
| 391 | 20230907 | 121700 | 1927692150 | 24050 | 24100 | 24150 | 24000 | 4633 |
| 392 | 20230907 | 121600 | 1816079850 | 24100 | 24100 | 24100 | 24050 | 306 |
| 393 | 20230907 | 121500 | 1808705900 | 24100 | 24050 | 24100 | 24050 | 126 |
| 394 | 20230907 | 121400 | 1805670150 | 24100 | 24100 | 24100 | 24050 | 320 |
| 395 | 20230907 | 121300 | 1797958950 | 24100 | 24100 | 24100 | 24050 | 135 |
| 396 | 20230907 | 121200 | 1794706050 | 24100 | 24100 | 24100 | 24050 | 462 |
| 397 | 20230907 | 121100 | 1783572200 | 24050 | 24100 | 24100 | 24050 | 367 |
| 398 | 20230907 | 121000 | 1774728100 | 24100 | 24100 | 24100 | 24050 | 168 |
| 399 | 20230907 | 120900 | 1770680000 | 24050 | 24050 | 24100 | 24050 | 426 |
| 400 | 20230907 | 120800 | 1760417750 | 24100 | 24100 | 24150 | 24050 | 1380 |
| 401 | 20230907 | 120700 | 1727160500 | 24100 | 24100 | 24100 | 24050 | 352 |
| 402 | 20230907 | 120600 | 1718682000 | 24050 | 24100 | 24100 | 24050 | 326 |
| 403 | 20230907 | 120500 | 1710829150 | 24100 | 24050 | 24100 | 24050 | 194 |
| 404 | 20230907 | 120400 | 1706156850 | 24100 | 24050 | 24100 | 24050 | 285 |
| 405 | 20230907 | 120300 | 1699292550 | 24100 | 24100 | 24100 | 24050 | 300 |
| 406 | 20230907 | 120200 | 1692064700 | 24100 | 24100 | 24100 | 24050 | 270 |
| 407 | 20230907 | 120100 | 1685557800 | 24100 | 24100 | 24100 | 24050 | 167 |
| 408 | 20230907 | 120000 | 1681534200 | 24050 | 24100 | 24100 | 24050 | 207 |
| 409 | 20230907 | 115900 | 1676547400 | 24100 | 24050 | 24100 | 24000 | 1008 |
| 410 | 20230907 | 115800 | 1652300550 | 24050 | 24050 | 24050 | 24000 | 163 |
| 411 | 20230907 | 115700 | 1648381350 | 24050 | 24050 | 24050 | 24000 | 295 |
| 412 | 20230907 | 115600 | 1641287200 | 24050 | 24050 | 24050 | 24000 | 128 |
| 413 | 20230907 | 115500 | 1638209700 | 24050 | 24000 | 24050 | 24000 | 283 |
| 414 | 20230907 | 115400 | 1631404250 | 24050 | 24000 | 24050 | 24000 | 424 |
| 415 | 20230907 | 115300 | 1621207650 | 24050 | 24050 | 24050 | 24000 | 177 |
| 416 | 20230907 | 115200 | 1616951100 | 24000 | 24050 | 24050 | 24000 | 293 |
| 417 | 20230907 | 115100 | 1609905100 | 24050 | 24000 | 24050 | 24000 | 139 |
| 418 | 20230907 | 115000 | 1606563100 | 24050 | 24050 | 24050 | 24000 | 142 |
| 419 | 20230907 | 114900 | 1603148600 | 24050 | 24050 | 24050 | 24000 | 100 |
| 420 | 20230907 | 114800 | 1600744500 | 24050 | 24050 | 24050 | 24000 | 127 |
| 421 | 20230907 | 114700 | 1597692650 | 24050 | 24000 | 24050 | 24000 | 277 |
| 422 | 20230907 | 114600 | 1591031400 | 24050 | 24050 | 24050 | 24000 | 100 |
| 423 | 20230907 | 114500 | 1588627300 | 24050 | 24050 | 24050 | 24000 | 157 |
| 424 | 20230907 | 114400 | 1584852300 | 24050 | 24050 | 24050 | 24000 | 129 |
| 425 | 20230907 | 114300 | 1581752450 | 24000 | 24050 | 24050 | 24000 | 110 |
| 426 | 20230907 | 114200 | 1579107700 | 24050 | 24050 | 24050 | 24000 | 321 |
| 427 | 20230907 | 114100 | 1571393300 | 24050 | 24050 | 24050 | 24000 | 85 |
| 428 | 20230907 | 114000 | 1569349650 | 24050 | 24050 | 24050 | 24000 | 191 |
| 429 | 20230907 | 113900 | 1564756900 | 24050 | 24050 | 24050 | 24000 | 135 |
| 430 | 20230907 | 113800 | 1561511100 | 24050 | 24050 | 24050 | 24000 | 250 |
| 431 | 20230907 | 113700 | 1555499200 | 24050 | 24050 | 24050 | 24000 | 116 |
| 432 | 20230907 | 113600 | 1552710350 | 24050 | 24000 | 24050 | 24000 | 112 |
| 433 | 20230907 | 113500 | 1550017450 | 24050 | 24050 | 24050 | 24000 | 318 |
| 434 | 20230907 | 113400 | 1542370450 | 24050 | 24050 | 24050 | 24000 | 197 |
| 435 | 20230907 | 113300 | 1537632650 | 24000 | 24050 | 24050 | 24000 | 243 |
| 436 | 20230907 | 113200 | 1531789400 | 24050 | 24000 | 24050 | 24000 | 100 |
| 437 | 20230907 | 113100 | 1529386500 | 24000 | 24000 | 24000 | 23950 | 934 |
| 438 | 20230907 | 113000 | 1506971100 | 24000 | 24000 | 24000 | 23950 | 190 |
| 439 | 20230907 | 112900 | 1502413650 | 24000 | 23950 | 24000 | 23950 | 628 |
| 440 | 20230907 | 112800 | 1487348500 | 24000 | 24000 | 24000 | 23950 | 287 |
| 441 | 20230907 | 112700 | 1480462750 | 24000 | 24000 | 24000 | 23950 | 158 |
| 442 | 20230907 | 112600 | 1476674050 | 24000 | 23950 | 24000 | 23950 | 233 |
| 443 | 20230907 | 112500 | 1471084100 | 24000 | 23950 | 24000 | 23950 | 116 |
| 444 | 20230907 | 112400 | 1468300700 | 24000 | 24000 | 24000 | 23950 | 136 |
| 445 | 20230907 | 112300 | 1465039050 | 23950 | 24000 | 24000 | 23950 | 199 |
| 446 | 20230907 | 112200 | 1460263900 | 24000 | 23950 | 24000 | 23950 | 129 |
| 447 | 20230907 | 112100 | 1457170050 | 24000 | 24000 | 24000 | 23950 | 225 |
| 448 | 20230907 | 112000 | 1451773350 | 23950 | 24000 | 24050 | 23950 | 1600 |
| 449 | 20230907 | 111900 | 1413374350 | 24000 | 24000 | 24000 | 23950 | 201 |
| 450 | 20230907 | 111800 | 1408552150 | 24000 | 23900 | 24000 | 23900 | 1124 |
| 451 | 20230907 | 111700 | 1381625100 | 23950 | 23950 | 23950 | 23900 | 214 |
| 452 | 20230907 | 111600 | 1376502200 | 23950 | 23900 | 23950 | 23900 | 162 |
| 453 | 20230907 | 111500 | 1372623150 | 23950 | 23950 | 23950 | 23900 | 185 |
| 454 | 20230907 | 111400 | 1368192450 | 23950 | 23900 | 23950 | 23900 | 196 |
| 455 | 20230907 | 111300 | 1363499250 | 23950 | 23950 | 23950 | 23900 | 252 |
| 456 | 20230907 | 111200 | 1357466150 | 23950 | 23950 | 23950 | 23900 | 57 |
| 457 | 20230907 | 111100 | 1356103050 | 23950 | 23950 | 23950 | 23900 | 147 |
| 458 | 20230907 | 111000 | 1352587550 | 23950 | 23950 | 23950 | 23900 | 106 |
| 459 | 20230907 | 110900 | 1350052000 | 23950 | 23900 | 23950 | 23850 | 431 |
| 460 | 20230907 | 110800 | 1339749250 | 23900 | 23900 | 23900 | 23850 | 236 |
| 461 | 20230907 | 110700 | 1334109200 | 23900 | 23900 | 23900 | 23900 | 272 |
| 462 | 20230907 | 110600 | 1327608400 | 23850 | 23900 | 23900 | 23850 | 112 |
| 463 | 20230907 | 110500 | 1324932100 | 23900 | 23900 | 23900 | 23850 | 41 |
| 464 | 20230907 | 110400 | 1323953400 | 23900 | 23900 | 23900 | 23850 | 499 |
| 465 | 20230907 | 110300 | 1312029150 | 23850 | 23850 | 23900 | 23850 | 302 |
| 466 | 20230907 | 110200 | 1304815650 | 23900 | 23900 | 23900 | 23850 | 343 |
| 467 | 20230907 | 110100 | 1296633050 | 23850 | 23850 | 23900 | 23850 | 104 |
| 468 | 20230907 | 110000 | 1294151650 | 23850 | 23900 | 23900 | 23850 | 255 |
| 469 | 20230907 | 105900 | 1288059850 | 23900 | 23900 | 23900 | 23850 | 394 |
| 470 | 20230907 | 105800 | 1278646600 | 23900 | 23850 | 23900 | 23850 | 247 |
| 471 | 20230907 | 105700 | 1272753150 | 23850 | 23850 | 23900 | 23850 | 325 |
| 472 | 20230907 | 105600 | 1264995250 | 23900 | 23850 | 23900 | 23850 | 298 |
| 473 | 20230907 | 105500 | 1257882100 | 23850 | 23850 | 23900 | 23850 | 183 |
| 474 | 20230907 | 105400 | 1253516800 | 23900 | 23850 | 23900 | 23850 | 294 |
| 475 | 20230907 | 105300 | 1246499550 | 23900 | 23900 | 23900 | 23850 | 388 |
| 476 | 20230907 | 105200 | 1237231950 | 23850 | 23850 | 23900 | 23850 | 318 |
| 477 | 20230907 | 105100 | 1229638800 | 23900 | 23900 | 23900 | 23850 | 420 |
| 478 | 20230907 | 105000 | 1219617050 | 23900 | 23900 | 23900 | 23850 | 246 |
| 479 | 20230907 | 104900 | 1213744700 | 23900 | 23850 | 23900 | 23850 | 248 |
| 480 | 20230907 | 104800 | 1207823200 | 23900 | 23900 | 23900 | 23850 | 150 |
| 481 | 20230907 | 104700 | 1204239500 | 23850 | 23850 | 23900 | 23850 | 228 |
| 482 | 20230907 | 104600 | 1198794950 | 23900 | 23850 | 23900 | 23850 | 182 |
| 483 | 20230907 | 104500 | 1194447550 | 23850 | 23850 | 23950 | 23850 | 612 |
| 484 | 20230907 | 104400 | 1179842200 | 23900 | 23950 | 23950 | 23900 | 2864 |
| 485 | 20230907 | 104300 | 1111340800 | 24000 | 23950 | 24000 | 23950 | 12 |
| 486 | 20230907 | 104200 | 1111052950 | 23950 | 24000 | 24000 | 23950 | 39 |
| 487 | 20230907 | 104100 | 1110117450 | 24000 | 24000 | 24000 | 23950 | 96 |
| 488 | 20230907 | 104000 | 1107813800 | 24000 | 24000 | 24000 | 23950 | 88 |
| 489 | 20230907 | 103900 | 1105702100 | 24000 | 24000 | 24000 | 23950 | 74 |
| 490 | 20230907 | 103800 | 1103926700 | 24000 | 24000 | 24000 | 23950 | 88 |
| 491 | 20230907 | 103700 | 1101815050 | 24000 | 24000 | 24000 | 23950 | 173 |
| 492 | 20230907 | 103600 | 1097666250 | 24000 | 23950 | 24000 | 23950 | 166 |
| 493 | 20230907 | 103500 | 1093686650 | 23950 | 24000 | 24000 | 23950 | 79 |
| 494 | 20230907 | 103400 | 1091791100 | 23950 | 24000 | 24000 | 23950 | 128 |
| 495 | 20230907 | 103300 | 1088722550 | 24000 | 24000 | 24000 | 23950 | 81 |
| 496 | 20230907 | 103200 | 1086779000 | 24000 | 24000 | 24000 | 23950 | 197 |
| 497 | 20230907 | 103100 | 1082057150 | 23950 | 24000 | 24000 | 23950 | 166 |
| 498 | 20230907 | 103000 | 1078078800 | 23950 | 24000 | 24000 | 23950 | 69 |
| 499 | 20230907 | 102900 | 1076423200 | 24000 | 24000 | 24000 | 23950 | 195 |
| 500 | 20230907 | 102800 | 1071746850 | 24000 | 24000 | 24000 | 23950 | 66 |
| 501 | 20230907 | 102700 | 1070163300 | 24000 | 23950 | 24000 | 23950 | 96 |
| 502 | 20230907 | 102600 | 1067861300 | 23950 | 24000 | 24000 | 23950 | 561 |
| 503 | 20230907 | 102500 | 1054406900 | 23950 | 23950 | 24000 | 23950 | 97 |
| 504 | 20230907 | 102400 | 1052081350 | 23950 | 24000 | 24000 | 23950 | 82 |
| 505 | 20230907 | 102300 | 1050113750 | 23950 | 23950 | 24000 | 23950 | 403 |
| 506 | 20230907 | 102200 | 1040459600 | 23950 | 23900 | 23950 | 23850 | 2236 |
| 507 | 20230907 | 102100 | 987006500 | 23900 | 23850 | 23900 | 23850 | 669 |
| 508 | 20230907 | 102000 | 971044750 | 23900 | 23850 | 23900 | 23850 | 114 |
| 509 | 20230907 | 101900 | 968323100 | 23850 | 23850 | 23900 | 23800 | 1730 |
| 510 | 20230907 | 101800 | 927067550 | 23900 | 23850 | 23900 | 23850 | 631 |
| 511 | 20230907 | 101700 | 912017700 | 23850 | 23850 | 23900 | 23850 | 52 |
| 512 | 20230907 | 101600 | 910777350 | 23850 | 23850 | 23900 | 23850 | 117 |
| 513 | 20230907 | 101500 | 907981450 | 23900 | 23850 | 23900 | 23850 | 583 |
| 514 | 20230907 | 101400 | 894070350 | 23850 | 23850 | 23850 | 23850 | 156 |
| 515 | 20230907 | 101300 | 890349750 | 23850 | 23850 | 23850 | 23800 | 330 |
| 516 | 20230907 | 101200 | 882481550 | 23800 | 23850 | 23850 | 23800 | 339 |
| 517 | 20230907 | 101100 | 874396450 | 23850 | 23850 | 23850 | 23800 | 492 |
| 518 | 20230907 | 101000 | 862667000 | 23800 | 23850 | 23900 | 23800 | 371 |
| 519 | 20230907 | 100900 | 853818200 | 23900 | 23800 | 23900 | 23800 | 301 |
| 520 | 20230907 | 100800 | 846636100 | 23800 | 23850 | 23850 | 23800 | 211 |
| 521 | 20230907 | 100700 | 841607000 | 23800 | 23850 | 23850 | 23800 | 283 |
| 522 | 20230907 | 100600 | 834857850 | 23800 | 23800 | 23850 | 23800 | 228 |
| 523 | 20230907 | 100500 | 829427700 | 23800 | 23900 | 23900 | 23800 | 95 |
| 524 | 20230907 | 100400 | 827166150 | 23800 | 23850 | 23900 | 23800 | 3401 |
| 525 | 20230907 | 100300 | 746169250 | 23900 | 23900 | 23900 | 23900 | 137 |
| 526 | 20230907 | 100200 | 742894950 | 23850 | 23850 | 23900 | 23850 | 18 |
| 527 | 20230907 | 100100 | 742465300 | 23850 | 23850 | 23850 | 23800 | 389 |
| 528 | 20230907 | 100000 | 733187950 | 23850 | 23800 | 23900 | 23800 | 193 |
| 529 | 20230907 | 095900 | 728590800 | 23850 | 23850 | 23850 | 23800 | 1196 |
| 530 | 20230907 | 095800 | 700069400 | 23800 | 23900 | 23900 | 23800 | 2742 |
| 531 | 20230907 | 095700 | 634631100 | 23950 | 23950 | 23950 | 23900 | 134 |
| 532 | 20230907 | 095600 | 631424200 | 23900 | 23900 | 23900 | 23900 | 6 |
| 533 | 20230907 | 095500 | 631280800 | 23950 | 23950 | 23950 | 23900 | 82 |
| 534 | 20230907 | 095400 | 629320300 | 23900 | 23900 | 23950 | 23900 | 96 |
| 535 | 20230907 | 095300 | 627021750 | 23900 | 23900 | 23900 | 23900 | 14 |
| 536 | 20230907 | 095200 | 626687150 | 23900 | 23900 | 23900 | 23900 | 8 |
| 537 | 20230907 | 095100 | 626495950 | 23850 | 23850 | 23900 | 23850 | 590 |
| 538 | 20230907 | 095000 | 612397600 | 23850 | 23900 | 23900 | 23850 | 167 |
| 539 | 20230907 | 094900 | 608410400 | 23850 | 23900 | 23900 | 23850 | 271 |
| 540 | 20230907 | 094800 | 601937550 | 23900 | 23900 | 23900 | 23850 | 254 |
| 541 | 20230907 | 094700 | 595867300 | 23850 | 23850 | 23900 | 23850 | 287 |
| 542 | 20230907 | 094600 | 589010850 | 23850 | 23850 | 23900 | 23850 | 611 |
| 543 | 20230907 | 094500 | 574438000 | 23850 | 23850 | 23850 | 23800 | 1550 |
| 544 | 20230907 | 094400 | 537470850 | 23800 | 23850 | 23850 | 23800 | 24 |
| 545 | 20230907 | 094300 | 536898800 | 23800 | 23850 | 23850 | 23800 | 181 |
| 546 | 20230907 | 094200 | 532584500 | 23850 | 23800 | 23850 | 23800 | 203 |
| 547 | 20230907 | 094100 | 527747700 | 23800 | 23850 | 23850 | 23800 | 160 |
| 548 | 20230907 | 094000 | 523934600 | 23850 | 23850 | 23850 | 23800 | 167 |
| 549 | 20230907 | 093900 | 519952400 | 23800 | 23800 | 23850 | 23800 | 109 |
| 550 | 20230907 | 093800 | 517354550 | 23800 | 23800 | 23800 | 23800 | 6 |
| 551 | 20230907 | 093700 | 517211750 | 23850 | 23850 | 23850 | 23800 | 237 |
| 552 | 20230907 | 093600 | 511569950 | 23850 | 23850 | 23850 | 23800 | 243 |
| 553 | 20230907 | 093500 | 505781200 | 23850 | 23800 | 23850 | 23800 | 180 |
| 554 | 20230907 | 093400 | 501492300 | 23850 | 23850 | 23850 | 23800 | 681 |
| 555 | 20230907 | 093300 | 485252300 | 23850 | 23800 | 23850 | 23800 | 166 |
| 556 | 20230907 | 093200 | 481296400 | 23800 | 23850 | 23850 | 23800 | 187 |
| 557 | 20230907 | 093100 | 476842400 | 23850 | 23800 | 23850 | 23800 | 278 |
| 558 | 20230907 | 093000 | 470217350 | 23850 | 23850 | 23850 | 23800 | 219 |
| 559 | 20230907 | 092900 | 465000950 | 23800 | 23800 | 23850 | 23800 | 347 |
| 560 | 20230907 | 092800 | 456741100 | 23800 | 23800 | 23850 | 23800 | 393 |
| 561 | 20230907 | 092700 | 447377700 | 23850 | 23800 | 23850 | 23800 | 467 |
| 562 | 20230907 | 092600 | 436260550 | 23800 | 23850 | 23850 | 23800 | 107 |
| 563 | 20230907 | 092500 | 433713850 | 23800 | 23800 | 23850 | 23800 | 324 |
| 564 | 20230907 | 092400 | 425997150 | 23800 | 23850 | 23850 | 23800 | 560 |
| 565 | 20230907 | 092300 | 412660000 | 23850 | 23950 | 23950 | 23800 | 4227 |
| 566 | 20230907 | 092200 | 311671050 | 23950 | 23950 | 24000 | 23950 | 1173 |
| 567 | 20230907 | 092100 | 283575550 | 23950 | 24000 | 24000 | 23950 | 57 |
| 568 | 20230907 | 092000 | 282207700 | 23950 | 23950 | 24000 | 23950 | 58 |
| 569 | 20230907 | 091900 | 280818400 | 24000 | 24000 | 24000 | 23950 | 409 |
| 570 | 20230907 | 091800 | 271002750 | 24000 | 23950 | 24000 | 23950 | 24 |
| 571 | 20230907 | 091700 | 270427250 | 23950 | 24000 | 24000 | 23950 | 15 |
| 572 | 20230907 | 091600 | 270067850 | 24000 | 23950 | 24000 | 23950 | 15 |
| 573 | 20230907 | 091500 | 269708400 | 23950 | 24000 | 24000 | 23950 | 428 |
| 574 | 20230907 | 091400 | 259437450 | 23950 | 23950 | 24000 | 23950 | 119 |
| 575 | 20230907 | 091300 | 256587200 | 23950 | 24000 | 24000 | 23950 | 303 |
| 576 | 20230907 | 091200 | 249322050 | 24050 | 24050 | 24050 | 24000 | 391 |
| 577 | 20230907 | 091100 | 239925300 | 24050 | 24100 | 24100 | 24050 | 686 |
| 578 | 20230907 | 091000 | 223398750 | 24050 | 24100 | 24100 | 24050 | 13 |
| 579 | 20230907 | 090900 | 223086050 | 24100 | 24100 | 24100 | 24050 | 956 |
| 580 | 20230907 | 090800 | 200058900 | 24050 | 24100 | 24100 | 24050 | 495 |
| 581 | 20230907 | 090700 | 188142350 | 24050 | 24100 | 24100 | 24050 | 915 |
| 582 | 20230907 | 090600 | 166093900 | 24100 | 24050 | 24100 | 24000 | 286 |
| 583 | 20230907 | 090500 | 159210600 | 24050 | 24050 | 24050 | 24000 | 317 |
| 584 | 20230907 | 090400 | 151591300 | 24050 | 24000 | 24050 | 23950 | 769 |
| 585 | 20230907 | 090300 | 133156000 | 24050 | 24050 | 24100 | 24000 | 700 |
| 586 | 20230907 | 090200 | 116332750 | 24000 | 23900 | 24050 | 23900 | 1042 |
| 587 | 20230907 | 090100 | 91317700 | 23900 | 24000 | 24000 | 23900 | 1506 |
| 588 | 20230907 | 090000 | 55195600 | 24000 | 23850 | 24000 | 23850 | 2303 |