32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 3 | 20230905 | 190500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20230905 | 190400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20230905 | 190300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20230905 | 190200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20230905 | 190100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20230905 | 190000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20230905 | 185900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20230905 | 185800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20230905 | 185700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20230905 | 185600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20230905 | 185500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20230905 | 185400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20230905 | 185300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20230905 | 185200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20230905 | 185100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20230905 | 185000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20230905 | 184900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20230905 | 184800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20230905 | 184700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20230905 | 184600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20230905 | 184500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20230905 | 184400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20230905 | 184300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20230905 | 184200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20230905 | 184100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20230905 | 184000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20230905 | 183900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20230905 | 183800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20230905 | 183700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20230905 | 183600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 33 | 20230905 | 183500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20230905 | 183400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20230905 | 183300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20230905 | 183200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20230905 | 183100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20230905 | 183000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20230905 | 182900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20230905 | 182800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20230905 | 182700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20230905 | 182600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20230905 | 182500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20230905 | 182400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20230905 | 182300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20230905 | 182200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20230905 | 182100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20230905 | 182000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20230905 | 181900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20230905 | 181800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20230905 | 181700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20230905 | 181600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20230905 | 181500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20230905 | 181400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20230905 | 181300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20230905 | 181200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20230905 | 181100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20230905 | 181000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20230905 | 180900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20230905 | 180800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20230905 | 180700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20230905 | 180600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 63 | 20230905 | 180500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20230905 | 180400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20230905 | 180300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20230905 | 180200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20230905 | 180100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20230905 | 180000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20230905 | 175900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20230905 | 175800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20230905 | 175700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20230905 | 175600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20230905 | 175500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20230905 | 175400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20230905 | 175300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20230905 | 175200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20230905 | 175100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20230905 | 175000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20230905 | 174900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20230905 | 174800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20230905 | 174700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20230905 | 174600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20230905 | 174500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20230905 | 174400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20230905 | 174300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20230905 | 174200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20230905 | 174100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20230905 | 174000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20230905 | 173900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20230905 | 173800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20230905 | 173700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20230905 | 173600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 93 | 20230905 | 173500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20230905 | 173400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20230905 | 173300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20230905 | 173200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20230905 | 173100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20230905 | 173000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20230905 | 172900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20230905 | 172800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20230905 | 172700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20230905 | 172600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20230905 | 172500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20230905 | 172400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20230905 | 172300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20230905 | 172200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20230905 | 172100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20230905 | 172000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20230905 | 171900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20230905 | 171800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20230905 | 171700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20230905 | 171600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20230905 | 171500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20230905 | 171400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20230905 | 171300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20230905 | 171200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20230905 | 171100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20230905 | 171000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20230905 | 170900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20230905 | 170800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20230905 | 170700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20230905 | 170600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 123 | 20230905 | 170500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20230905 | 170400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20230905 | 170300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20230905 | 170200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20230905 | 170100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20230905 | 170000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20230905 | 165900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20230905 | 165800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20230905 | 165700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20230905 | 165600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20230905 | 165500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20230905 | 165400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20230905 | 165300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20230905 | 165200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20230905 | 165100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20230905 | 165000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20230905 | 164900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20230905 | 164800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20230905 | 164700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20230905 | 164600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20230905 | 164500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20230905 | 164400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20230905 | 164300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20230905 | 164200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20230905 | 164100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20230905 | 164000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20230905 | 163900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20230905 | 163800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20230905 | 163700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20230905 | 163600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 153 | 20230905 | 163500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20230905 | 163400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20230905 | 163300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20230905 | 163200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20230905 | 163100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20230905 | 163000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20230905 | 162900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20230905 | 162800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20230905 | 162700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20230905 | 162600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20230905 | 162500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20230905 | 162400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20230905 | 162300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20230905 | 162200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20230905 | 162100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20230905 | 162000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20230905 | 161900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20230905 | 161800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20230905 | 161700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20230905 | 161600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20230905 | 161500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20230905 | 161400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20230905 | 161300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20230905 | 161200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20230905 | 161100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20230905 | 161000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20230905 | 160900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20230905 | 160800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20230905 | 160700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20230905 | 160600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 183 | 20230905 | 160500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20230905 | 160400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20230905 | 160300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20230905 | 160200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20230905 | 160100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20230905 | 160000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20230905 | 155900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20230905 | 155800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20230905 | 155700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20230905 | 155600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20230905 | 155500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20230905 | 155400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20230905 | 155300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20230905 | 155200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20230905 | 155100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20230905 | 155000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20230905 | 154900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20230905 | 154800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20230905 | 154700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20230905 | 154600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20230905 | 154500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20230905 | 154400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20230905 | 154300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20230905 | 154200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20230905 | 154100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20230905 | 154000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20230905 | 153900 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20230905 | 153800 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20230905 | 153700 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20230905 | 153600 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 213 | 20230905 | 153500 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20230905 | 153400 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20230905 | 153300 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20230905 | 153200 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20230905 | 153100 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20230905 | 153000 | 4991644900 | 25450 | 25450 | 25450 | 25450 | 7921 |
| 219 | 20230905 | 152900 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230905 | 152800 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230905 | 152700 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20230905 | 152600 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20230905 | 152500 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20230905 | 152400 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20230905 | 152300 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230905 | 152200 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230905 | 152100 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20230905 | 152000 | 4790055450 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20230905 | 151900 | 4790055450 | 25700 | 25600 | 25700 | 25550 | 743 |
| 230 | 20230905 | 151800 | 4771029450 | 25550 | 25600 | 25600 | 25550 | 579 |
| 231 | 20230905 | 151700 | 4756207400 | 25600 | 25600 | 25600 | 25550 | 149 |
| 232 | 20230905 | 151600 | 4752395000 | 25550 | 25550 | 25600 | 25550 | 369 |
| 233 | 20230905 | 151500 | 4742958450 | 25550 | 25500 | 25550 | 25450 | 400 |
| 234 | 20230905 | 151400 | 4732745600 | 25500 | 25500 | 25550 | 25450 | 1833 |
| 235 | 20230905 | 151300 | 4686012550 | 25500 | 25550 | 25600 | 25500 | 812 |
| 236 | 20230905 | 151200 | 4665272950 | 25550 | 25500 | 25550 | 25450 | 384 |
| 237 | 20230905 | 151100 | 4655489300 | 25500 | 25500 | 25600 | 25450 | 883 |
| 238 | 20230905 | 151000 | 4632975050 | 25450 | 25550 | 25600 | 25450 | 2341 |
| 239 | 20230905 | 150900 | 4573258950 | 25550 | 25550 | 25600 | 25550 | 529 |
| 240 | 20230905 | 150800 | 4559740650 | 25550 | 25600 | 25600 | 25550 | 1395 |
| 241 | 20230905 | 150700 | 4524042450 | 25600 | 25600 | 25600 | 25600 | 395 |
| 242 | 20230905 | 150600 | 4513930450 | 25600 | 25600 | 25700 | 25600 | 1303 |
| 243 | 20230905 | 150500 | 4480541650 | 25600 | 25650 | 25700 | 25600 | 504 |
| 244 | 20230905 | 150400 | 4467622000 | 25650 | 25650 | 25650 | 25650 | 485 |
| 245 | 20230905 | 150300 | 4455181750 | 25650 | 25650 | 25650 | 25650 | 395 |
| 246 | 20230905 | 150200 | 4445050000 | 25650 | 25650 | 25700 | 25650 | 697 |
| 247 | 20230905 | 150100 | 4427170900 | 25700 | 25700 | 25700 | 25650 | 623 |
| 248 | 20230905 | 150000 | 4411189950 | 25650 | 25700 | 25700 | 25650 | 404 |
| 249 | 20230905 | 145900 | 4400827100 | 25650 | 25700 | 25750 | 25650 | 855 |
| 250 | 20230905 | 145800 | 4378865950 | 25700 | 25700 | 25700 | 25700 | 377 |
| 251 | 20230905 | 145700 | 4369177050 | 25700 | 25700 | 25700 | 25700 | 694 |
| 252 | 20230905 | 145600 | 4351341250 | 25700 | 25750 | 25750 | 25700 | 169 |
| 253 | 20230905 | 145500 | 4346993900 | 25750 | 25700 | 25750 | 25700 | 2 |
| 254 | 20230905 | 145400 | 4346942450 | 25700 | 25750 | 25750 | 25700 | 38 |
| 255 | 20230905 | 145300 | 4345965800 | 25700 | 25700 | 25750 | 25700 | 107 |
| 256 | 20230905 | 145200 | 4343210900 | 25700 | 25700 | 25700 | 25700 | 20 |
| 257 | 20230905 | 145100 | 4342696900 | 25700 | 25750 | 25750 | 25700 | 10 |
| 258 | 20230905 | 145000 | 4342439800 | 25700 | 25750 | 25750 | 25650 | 3181 |
| 259 | 20230905 | 144900 | 4260820250 | 25700 | 25700 | 25700 | 25700 | 10 |
| 260 | 20230905 | 144800 | 4260563250 | 25700 | 25700 | 25700 | 25700 | 251 |
| 261 | 20230905 | 144700 | 4254112550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 262 | 20230905 | 144600 | 4254112550 | 25700 | 25700 | 25700 | 25700 | 17 |
| 263 | 20230905 | 144500 | 4253675650 | 25700 | 25700 | 25750 | 25700 | 372 |
| 264 | 20230905 | 144400 | 4244112000 | 25700 | 25700 | 25700 | 25700 | 20 |
| 265 | 20230905 | 144300 | 4243598000 | 25700 | 25700 | 25700 | 25700 | 7 |
| 266 | 20230905 | 144200 | 4243418100 | 25700 | 25750 | 25750 | 25700 | 512 |
| 267 | 20230905 | 144100 | 4230259050 | 25800 | 25800 | 25800 | 25750 | 24 |
| 268 | 20230905 | 144000 | 4229640200 | 25800 | 25750 | 25800 | 25700 | 49 |
| 269 | 20230905 | 143900 | 4228378500 | 25750 | 25750 | 25750 | 25750 | 331 |
| 270 | 20230905 | 143800 | 4219855250 | 25750 | 25700 | 25800 | 25700 | 18 |
| 271 | 20230905 | 143700 | 4219391750 | 25800 | 25750 | 25800 | 25750 | 110 |
| 272 | 20230905 | 143600 | 4216558450 | 25750 | 25750 | 25750 | 25750 | 10 |
| 273 | 20230905 | 143500 | 4216300950 | 25750 | 25750 | 25750 | 25700 | 356 |
| 274 | 20230905 | 143400 | 4207134250 | 25750 | 25700 | 25750 | 25700 | 76 |
| 275 | 20230905 | 143300 | 4205180600 | 25750 | 25750 | 25750 | 25750 | 16 |
| 276 | 20230905 | 143200 | 4204768600 | 25750 | 25750 | 25750 | 25700 | 11 |
| 277 | 20230905 | 143100 | 4204485700 | 25700 | 25750 | 25750 | 25700 | 26 |
| 278 | 20230905 | 143000 | 4203817400 | 25750 | 25750 | 25750 | 25700 | 55 |
| 279 | 20230905 | 142900 | 4202401600 | 25700 | 25700 | 25700 | 25700 | 12 |
| 280 | 20230905 | 142800 | 4202093200 | 25750 | 25700 | 25750 | 25700 | 168 |
| 281 | 20230905 | 142700 | 4197775100 | 25700 | 25700 | 25700 | 25700 | 347 |
| 282 | 20230905 | 142600 | 4188857200 | 25750 | 25750 | 25750 | 25750 | 20 |
| 283 | 20230905 | 142500 | 4188342200 | 25750 | 25650 | 25750 | 25650 | 366 |
| 284 | 20230905 | 142400 | 4178934200 | 25650 | 25650 | 25650 | 25650 | 7 |
| 285 | 20230905 | 142300 | 4178754650 | 25750 | 25750 | 25750 | 25750 | 3 |
| 286 | 20230905 | 142200 | 4178677400 | 25750 | 25700 | 25750 | 25700 | 202 |
| 287 | 20230905 | 142100 | 4173475950 | 25650 | 25700 | 25700 | 25650 | 610 |
| 288 | 20230905 | 142000 | 4157799300 | 25700 | 25750 | 25750 | 25700 | 12 |
| 289 | 20230905 | 141900 | 4157490400 | 25750 | 25700 | 25750 | 25700 | 3 |
| 290 | 20230905 | 141800 | 4157413250 | 25700 | 25750 | 25750 | 25700 | 57 |
| 291 | 20230905 | 141700 | 4155945800 | 25750 | 25700 | 25750 | 25700 | 59 |
| 292 | 20230905 | 141600 | 4154426750 | 25700 | 25700 | 25700 | 25700 | 7 |
| 293 | 20230905 | 141500 | 4154246850 | 25750 | 25750 | 25750 | 25750 | 6 |
| 294 | 20230905 | 141400 | 4154092350 | 25750 | 25750 | 25750 | 25750 | 10 |
| 295 | 20230905 | 141300 | 4153834850 | 25700 | 25700 | 25700 | 25700 | 37 |
| 296 | 20230905 | 141200 | 4152883950 | 25750 | 25700 | 25750 | 25700 | 13 |
| 297 | 20230905 | 141100 | 4152549700 | 25700 | 25700 | 25750 | 25700 | 32 |
| 298 | 20230905 | 141000 | 4151726050 | 25650 | 25700 | 25700 | 25650 | 515 |
| 299 | 20230905 | 140900 | 4138490850 | 25700 | 25700 | 25700 | 25700 | 232 |
| 300 | 20230905 | 140800 | 4132528450 | 25700 | 25650 | 25700 | 25650 | 113 |
| 301 | 20230905 | 140700 | 4129624700 | 25700 | 25700 | 25700 | 25700 | 29 |
| 302 | 20230905 | 140600 | 4128879400 | 25700 | 25700 | 25700 | 25700 | 8 |
| 303 | 20230905 | 140500 | 4128673800 | 25700 | 25750 | 25750 | 25650 | 114 |
| 304 | 20230905 | 140400 | 4125749100 | 25750 | 25650 | 25750 | 25650 | 87 |
| 305 | 20230905 | 140300 | 4123515350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 306 | 20230905 | 140200 | 4123515350 | 25650 | 25700 | 25700 | 25650 | 68 |
| 307 | 20230905 | 140100 | 4121768650 | 25650 | 25750 | 25750 | 25650 | 115 |
| 308 | 20230905 | 140000 | 4118816900 | 25750 | 25750 | 25750 | 25650 | 39 |
| 309 | 20230905 | 135900 | 4117812750 | 25650 | 25700 | 25700 | 25600 | 2009 |
| 310 | 20230905 | 135800 | 4066282150 | 25750 | 25700 | 25750 | 25700 | 11 |
| 311 | 20230905 | 135700 | 4065999400 | 25650 | 25650 | 25650 | 25650 | 15 |
| 312 | 20230905 | 135600 | 4065614650 | 25750 | 25750 | 25750 | 25650 | 127 |
| 313 | 20230905 | 135500 | 4062344550 | 25650 | 25650 | 25650 | 25650 | 50 |
| 314 | 20230905 | 135400 | 4061062050 | 25650 | 25700 | 25750 | 25650 | 113 |
| 315 | 20230905 | 135300 | 4058156750 | 25700 | 25700 | 25750 | 25700 | 223 |
| 316 | 20230905 | 135200 | 4052425400 | 25700 | 25750 | 25750 | 25700 | 462 |
| 317 | 20230905 | 135100 | 4040551800 | 25750 | 25700 | 25750 | 25700 | 133 |
| 318 | 20230905 | 135000 | 4037133500 | 25700 | 25700 | 25700 | 25700 | 108 |
| 319 | 20230905 | 134900 | 4034357900 | 25700 | 25700 | 25750 | 25700 | 907 |
| 320 | 20230905 | 134800 | 4011047950 | 25750 | 25750 | 25750 | 25700 | 118 |
| 321 | 20230905 | 134700 | 4008014750 | 25750 | 25700 | 25750 | 25700 | 698 |
| 322 | 20230905 | 134600 | 3990074900 | 25700 | 25650 | 25700 | 25650 | 115 |
| 323 | 20230905 | 134500 | 3987119750 | 25700 | 25650 | 25700 | 25650 | 80 |
| 324 | 20230905 | 134400 | 3985067500 | 25700 | 25700 | 25750 | 25650 | 701 |
| 325 | 20230905 | 134300 | 3967082950 | 25700 | 25750 | 25750 | 25700 | 686 |
| 326 | 20230905 | 134200 | 3949451950 | 25750 | 25750 | 25750 | 25750 | 12 |
| 327 | 20230905 | 134100 | 3949142950 | 25750 | 25750 | 25750 | 25750 | 178 |
| 328 | 20230905 | 134000 | 3944559450 | 25750 | 25700 | 25750 | 25700 | 330 |
| 329 | 20230905 | 133900 | 3936077750 | 25700 | 25700 | 25700 | 25600 | 369 |
| 330 | 20230905 | 133800 | 3926628850 | 25650 | 25650 | 25650 | 25650 | 4964 |
| 331 | 20230905 | 133700 | 3799302250 | 25600 | 25600 | 25600 | 25600 | 41 |
| 332 | 20230905 | 133600 | 3798252650 | 25650 | 25650 | 25650 | 25650 | 173 |
| 333 | 20230905 | 133500 | 3793815200 | 25600 | 25600 | 25650 | 25600 | 64 |
| 334 | 20230905 | 133400 | 3792176700 | 25650 | 25650 | 25650 | 25600 | 42 |
| 335 | 20230905 | 133300 | 3791099850 | 25650 | 25600 | 25650 | 25550 | 189 |
| 336 | 20230905 | 133200 | 3786263100 | 25650 | 25550 | 25650 | 25550 | 122 |
| 337 | 20230905 | 133100 | 3783140050 | 25600 | 25650 | 25650 | 25600 | 83 |
| 338 | 20230905 | 133000 | 3781014000 | 25650 | 25550 | 25650 | 25550 | 135 |
| 339 | 20230905 | 132900 | 3777556800 | 25550 | 25600 | 25650 | 25550 | 554 |
| 340 | 20230905 | 132800 | 3763376300 | 25550 | 25550 | 25550 | 25550 | 856 |
| 341 | 20230905 | 132700 | 3741505500 | 25550 | 25500 | 25550 | 25500 | 15 |
| 342 | 20230905 | 132600 | 3741122600 | 25500 | 25450 | 25500 | 25400 | 290 |
| 343 | 20230905 | 132500 | 3733731450 | 25500 | 25500 | 25500 | 25400 | 155 |
| 344 | 20230905 | 132400 | 3729791750 | 25500 | 25500 | 25500 | 25400 | 9 |
| 345 | 20230905 | 132300 | 3729562850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 346 | 20230905 | 132200 | 3729562850 | 25500 | 25500 | 25500 | 25300 | 1415 |
| 347 | 20230905 | 132100 | 3693723250 | 25500 | 25500 | 25500 | 25400 | 1149 |
| 348 | 20230905 | 132000 | 3664526900 | 25500 | 25500 | 25550 | 25400 | 2353 |
| 349 | 20230905 | 131900 | 3604630750 | 25500 | 25500 | 25600 | 25500 | 1011 |
| 350 | 20230905 | 131800 | 3578834250 | 25500 | 25600 | 25600 | 25500 | 1900 |
| 351 | 20230905 | 131700 | 3530275050 | 25600 | 25600 | 25600 | 25600 | 194 |
| 352 | 20230905 | 131600 | 3525308650 | 25600 | 25550 | 25600 | 25550 | 296 |
| 353 | 20230905 | 131500 | 3517731350 | 25600 | 25550 | 25600 | 25550 | 294 |
| 354 | 20230905 | 131400 | 3510208950 | 25600 | 25600 | 25600 | 25600 | 117 |
| 355 | 20230905 | 131300 | 3507213750 | 25550 | 25600 | 25600 | 25550 | 140 |
| 356 | 20230905 | 131200 | 3503631750 | 25600 | 25550 | 25600 | 25550 | 33 |
| 357 | 20230905 | 131100 | 3502788300 | 25550 | 25500 | 25550 | 25500 | 13 |
| 358 | 20230905 | 131000 | 3502456200 | 25550 | 25550 | 25550 | 25500 | 1032 |
| 359 | 20230905 | 130900 | 3476111400 | 25550 | 25500 | 25550 | 25500 | 98 |
| 360 | 20230905 | 130800 | 3473610150 | 25550 | 25550 | 25550 | 25550 | 33 |
| 361 | 20230905 | 130700 | 3472767000 | 25500 | 25500 | 25550 | 25500 | 61 |
| 362 | 20230905 | 130600 | 3471211450 | 25500 | 25550 | 25550 | 25500 | 997 |
| 363 | 20230905 | 130500 | 3445781950 | 25500 | 25600 | 25600 | 25500 | 4782 |
| 364 | 20230905 | 130400 | 3323770050 | 25600 | 25600 | 25600 | 25600 | 100 |
| 365 | 20230905 | 130300 | 3321210050 | 25600 | 25600 | 25600 | 25600 | 697 |
| 366 | 20230905 | 130200 | 3303366850 | 25600 | 25650 | 25650 | 25550 | 27 |
| 367 | 20230905 | 130100 | 3302675900 | 25650 | 25550 | 25650 | 25550 | 339 |
| 368 | 20230905 | 130000 | 3293996450 | 25550 | 25600 | 25600 | 25550 | 2863 |
| 369 | 20230905 | 125900 | 3220846750 | 25600 | 25600 | 25650 | 25550 | 538 |
| 370 | 20230905 | 125800 | 3207090900 | 25600 | 25650 | 25650 | 25600 | 68 |
| 371 | 20230905 | 125700 | 3205349800 | 25650 | 25600 | 25650 | 25550 | 1100 |
| 372 | 20230905 | 125600 | 3177236150 | 25600 | 25600 | 25650 | 25600 | 78 |
| 373 | 20230905 | 125500 | 3175239300 | 25600 | 25650 | 25650 | 25600 | 1451 |
| 374 | 20230905 | 125400 | 3138092300 | 25650 | 25650 | 25650 | 25600 | 1469 |
| 375 | 20230905 | 125300 | 3100462750 | 25650 | 25700 | 25700 | 25650 | 2198 |
| 376 | 20230905 | 125200 | 3044081200 | 25700 | 25650 | 25700 | 25650 | 332 |
| 377 | 20230905 | 125100 | 3035557050 | 25650 | 25700 | 25700 | 25650 | 110 |
| 378 | 20230905 | 125000 | 3032732900 | 25700 | 25700 | 25700 | 25700 | 65 |
| 379 | 20230905 | 124900 | 3031062400 | 25650 | 25700 | 25700 | 25650 | 32 |
| 380 | 20230905 | 124800 | 3030241350 | 25650 | 25650 | 25650 | 25650 | 7 |
| 381 | 20230905 | 124700 | 3030061800 | 25700 | 25650 | 25700 | 25650 | 436 |
| 382 | 20230905 | 124600 | 3018877650 | 25700 | 25650 | 25700 | 25650 | 30 |
| 383 | 20230905 | 124500 | 3018106950 | 25650 | 25650 | 25650 | 25650 | 8 |
| 384 | 20230905 | 124400 | 3017901750 | 25650 | 25650 | 25700 | 25650 | 77 |
| 385 | 20230905 | 124300 | 3015923200 | 25700 | 25650 | 25700 | 25650 | 86 |
| 386 | 20230905 | 124200 | 3013716700 | 25700 | 25650 | 25700 | 25650 | 55 |
| 387 | 20230905 | 124100 | 3012305700 | 25650 | 25700 | 25700 | 25650 | 4 |
| 388 | 20230905 | 124000 | 3012203000 | 25700 | 25700 | 25700 | 25650 | 126 |
| 389 | 20230905 | 123900 | 3008969400 | 25650 | 25650 | 25650 | 25650 | 130 |
| 390 | 20230905 | 123800 | 3005634900 | 25650 | 25650 | 25650 | 25650 | 194 |
| 391 | 20230905 | 123700 | 3000658800 | 25650 | 25650 | 25650 | 25650 | 146 |
| 392 | 20230905 | 123600 | 2996913900 | 25650 | 25650 | 25650 | 25650 | 132 |
| 393 | 20230905 | 123500 | 2993528100 | 25650 | 25650 | 25650 | 25600 | 257 |
| 394 | 20230905 | 123400 | 2986943600 | 25700 | 25700 | 25700 | 25650 | 1797 |
| 395 | 20230905 | 123300 | 2940821800 | 25700 | 25700 | 25700 | 25700 | 7 |
| 396 | 20230905 | 123200 | 2940641900 | 25650 | 25650 | 25750 | 25650 | 1172 |
| 397 | 20230905 | 123100 | 2910579000 | 25750 | 25700 | 25750 | 25700 | 474 |
| 398 | 20230905 | 123000 | 2898396450 | 25750 | 25750 | 25750 | 25700 | 41 |
| 399 | 20230905 | 122900 | 2897341750 | 25700 | 25750 | 25750 | 25700 | 144 |
| 400 | 20230905 | 122800 | 2893640750 | 25700 | 25750 | 25750 | 25700 | 455 |
| 401 | 20230905 | 122700 | 2881941300 | 25750 | 25750 | 25750 | 25700 | 281 |
| 402 | 20230905 | 122600 | 2874709250 | 25750 | 25750 | 25750 | 25750 | 978 |
| 403 | 20230905 | 122500 | 2849525750 | 25800 | 25800 | 25850 | 25800 | 103 |
| 404 | 20230905 | 122400 | 2846868100 | 25750 | 25750 | 25800 | 25750 | 15 |
| 405 | 20230905 | 122300 | 2846481500 | 25850 | 25750 | 25850 | 25750 | 380 |
| 406 | 20230905 | 122200 | 2836695750 | 25750 | 25900 | 25900 | 25750 | 1978 |
| 407 | 20230905 | 122100 | 2785677900 | 25900 | 25900 | 25900 | 25850 | 72 |
| 408 | 20230905 | 122000 | 2783813450 | 25900 | 25900 | 25900 | 25900 | 16 |
| 409 | 20230905 | 121900 | 2783399050 | 25900 | 25850 | 25900 | 25850 | 66 |
| 410 | 20230905 | 121800 | 2781692850 | 25800 | 25900 | 25900 | 25800 | 423 |
| 411 | 20230905 | 121700 | 2770776600 | 25900 | 25900 | 25900 | 25900 | 406 |
| 412 | 20230905 | 121600 | 2760261200 | 25800 | 25800 | 25800 | 25800 | 306 |
| 413 | 20230905 | 121500 | 2752366400 | 25850 | 25850 | 25850 | 25850 | 110 |
| 414 | 20230905 | 121400 | 2749522900 | 25900 | 25900 | 25900 | 25900 | 11 |
| 415 | 20230905 | 121300 | 2749238000 | 25850 | 25850 | 25900 | 25850 | 112 |
| 416 | 20230905 | 121200 | 2746342050 | 25850 | 25850 | 25850 | 25850 | 121 |
| 417 | 20230905 | 121100 | 2743214200 | 25900 | 25900 | 25900 | 25850 | 27 |
| 418 | 20230905 | 121000 | 2742515300 | 25850 | 25850 | 25950 | 25850 | 195 |
| 419 | 20230905 | 120900 | 2737473150 | 25850 | 25850 | 25850 | 25850 | 60 |
| 420 | 20230905 | 120800 | 2735922150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 421 | 20230905 | 120700 | 2735922150 | 25850 | 25950 | 25950 | 25850 | 16 |
| 422 | 20230905 | 120600 | 2735507550 | 25950 | 25950 | 25950 | 25950 | 1 |
| 423 | 20230905 | 120500 | 2735481600 | 25900 | 25850 | 25900 | 25850 | 507 |
| 424 | 20230905 | 120400 | 2722350650 | 25900 | 25900 | 25900 | 25900 | 7 |
| 425 | 20230905 | 120300 | 2722169350 | 25900 | 25850 | 25900 | 25850 | 493 |
| 426 | 20230905 | 120200 | 2709400700 | 25850 | 25900 | 25900 | 25850 | 82 |
| 427 | 20230905 | 120100 | 2707280750 | 25900 | 25900 | 25900 | 25900 | 5 |
| 428 | 20230905 | 120000 | 2707151250 | 25900 | 25900 | 25900 | 25850 | 250 |
| 429 | 20230905 | 115900 | 2700676750 | 25850 | 25900 | 25900 | 25850 | 15 |
| 430 | 20230905 | 115800 | 2700288800 | 25900 | 25900 | 25900 | 25900 | 31 |
| 431 | 20230905 | 115700 | 2699485900 | 25850 | 25850 | 25900 | 25850 | 210 |
| 432 | 20230905 | 115600 | 2694055950 | 25900 | 25900 | 25900 | 25850 | 125 |
| 433 | 20230905 | 115500 | 2690818800 | 25900 | 25900 | 25900 | 25900 | 22 |
| 434 | 20230905 | 115400 | 2690249000 | 25950 | 25900 | 25950 | 25850 | 518 |
| 435 | 20230905 | 115300 | 2676826700 | 25900 | 25850 | 25900 | 25850 | 618 |
| 436 | 20230905 | 115200 | 2660845950 | 25900 | 25900 | 25900 | 25900 | 10 |
| 437 | 20230905 | 115100 | 2660586950 | 25900 | 25800 | 25900 | 25750 | 2234 |
| 438 | 20230905 | 115000 | 2602945350 | 25850 | 25850 | 25850 | 25800 | 49 |
| 439 | 20230905 | 114900 | 2601678750 | 25850 | 25850 | 25850 | 25850 | 587 |
| 440 | 20230905 | 114800 | 2586504800 | 25850 | 25950 | 25950 | 25850 | 261 |
| 441 | 20230905 | 114700 | 2579754900 | 25950 | 25900 | 25950 | 25900 | 1667 |
| 442 | 20230905 | 114600 | 2536578000 | 25950 | 25900 | 25950 | 25900 | 74 |
| 443 | 20230905 | 114500 | 2534658200 | 25950 | 25950 | 25950 | 25950 | 512 |
| 444 | 20230905 | 114400 | 2521371800 | 25950 | 25950 | 25950 | 25950 | 133 |
| 445 | 20230905 | 114300 | 2517920450 | 25950 | 25900 | 25950 | 25900 | 75 |
| 446 | 20230905 | 114200 | 2515974550 | 25950 | 25950 | 25950 | 25900 | 1393 |
| 447 | 20230905 | 114100 | 2479893450 | 25900 | 25950 | 25950 | 25900 | 45 |
| 448 | 20230905 | 114000 | 2478726450 | 25950 | 25950 | 25950 | 25900 | 463 |
| 449 | 20230905 | 113900 | 2466712450 | 25950 | 25900 | 25950 | 25900 | 79 |
| 450 | 20230905 | 113800 | 2464662500 | 25950 | 25950 | 25950 | 25950 | 75 |
| 451 | 20230905 | 113700 | 2462716250 | 25900 | 25950 | 25950 | 25900 | 36 |
| 452 | 20230905 | 113600 | 2461782350 | 25950 | 25950 | 25950 | 25950 | 59 |
| 453 | 20230905 | 113500 | 2460251300 | 25950 | 25900 | 25950 | 25900 | 45 |
| 454 | 20230905 | 113400 | 2459083900 | 25900 | 25950 | 25950 | 25900 | 46 |
| 455 | 20230905 | 113300 | 2457890950 | 25950 | 25900 | 25950 | 25900 | 107 |
| 456 | 20230905 | 113200 | 2455117850 | 25900 | 25950 | 25950 | 25900 | 76 |
| 457 | 20230905 | 113100 | 2453146000 | 25950 | 25950 | 25950 | 25950 | 26 |
| 458 | 20230905 | 113000 | 2452471300 | 25950 | 25950 | 25950 | 25950 | 42 |
| 459 | 20230905 | 112900 | 2451381400 | 25900 | 25950 | 25950 | 25900 | 78 |
| 460 | 20230905 | 112800 | 2449359700 | 25950 | 26000 | 26000 | 25900 | 536 |
| 461 | 20230905 | 112700 | 2435455700 | 25950 | 25950 | 26000 | 25950 | 311 |
| 462 | 20230905 | 112600 | 2427385150 | 25950 | 26000 | 26000 | 25950 | 73 |
| 463 | 20230905 | 112500 | 2425488750 | 26000 | 26000 | 26000 | 26000 | 3 |
| 464 | 20230905 | 112400 | 2425410750 | 26000 | 25950 | 26000 | 25900 | 150 |
| 465 | 20230905 | 112300 | 2421521000 | 26000 | 25900 | 26000 | 25900 | 597 |
| 466 | 20230905 | 112200 | 2406007400 | 26000 | 25950 | 26000 | 25900 | 4434 |
| 467 | 20230905 | 112100 | 2290954150 | 26000 | 26050 | 26100 | 25950 | 359 |
| 468 | 20230905 | 112000 | 2281615800 | 26100 | 26100 | 26100 | 26100 | 45 |
| 469 | 20230905 | 111900 | 2280441300 | 26100 | 26050 | 26100 | 26050 | 12 |
| 470 | 20230905 | 111800 | 2280128300 | 26100 | 26100 | 26100 | 26050 | 551 |
| 471 | 20230905 | 111700 | 2265748150 | 26100 | 26100 | 26100 | 26000 | 74 |
| 472 | 20230905 | 111600 | 2263821200 | 26000 | 26000 | 26100 | 25950 | 198 |
| 473 | 20230905 | 111500 | 2258676150 | 26000 | 26050 | 26100 | 26000 | 1196 |
| 474 | 20230905 | 111400 | 2227579550 | 26150 | 26050 | 26150 | 26050 | 44 |
| 475 | 20230905 | 111300 | 2226432800 | 26050 | 26050 | 26050 | 26000 | 55 |
| 476 | 20230905 | 111200 | 2225000350 | 26050 | 26100 | 26100 | 26050 | 122 |
| 477 | 20230905 | 111100 | 2221820650 | 26150 | 26150 | 26150 | 26150 | 9 |
| 478 | 20230905 | 111000 | 2221585300 | 26150 | 26000 | 26150 | 26000 | 55 |
| 479 | 20230905 | 110900 | 2220152750 | 26050 | 26050 | 26050 | 26050 | 28 |
| 480 | 20230905 | 110800 | 2219423350 | 26050 | 26050 | 26050 | 26050 | 360 |
| 481 | 20230905 | 110700 | 2210045350 | 26000 | 26050 | 26050 | 26000 | 15 |
| 482 | 20230905 | 110600 | 2209654950 | 26050 | 26050 | 26050 | 26000 | 73 |
| 483 | 20230905 | 110500 | 2207754300 | 26050 | 26000 | 26050 | 26000 | 77 |
| 484 | 20230905 | 110400 | 2205749900 | 26050 | 26050 | 26050 | 26000 | 114 |
| 485 | 20230905 | 110300 | 2202781450 | 26000 | 26000 | 26000 | 25950 | 538 |
| 486 | 20230905 | 110200 | 2188793900 | 26000 | 25950 | 26000 | 25950 | 114 |
| 487 | 20230905 | 110100 | 2185830700 | 25950 | 26050 | 26050 | 25950 | 1001 |
| 488 | 20230905 | 110000 | 2159847050 | 26050 | 26000 | 26050 | 26000 | 91 |
| 489 | 20230905 | 105900 | 2157480300 | 26000 | 26100 | 26150 | 26000 | 4296 |
| 490 | 20230905 | 105800 | 2045635250 | 26150 | 26200 | 26200 | 26150 | 167 |
| 491 | 20230905 | 105700 | 2041263200 | 26250 | 26250 | 26250 | 26150 | 168 |
| 492 | 20230905 | 105600 | 2036856850 | 26100 | 26150 | 26250 | 26050 | 968 |
| 493 | 20230905 | 105500 | 2011621600 | 26150 | 26150 | 26250 | 26150 | 28 |
| 494 | 20230905 | 105400 | 2010889100 | 26250 | 26250 | 26250 | 26150 | 62 |
| 495 | 20230905 | 105300 | 2009265450 | 26250 | 26150 | 26250 | 26150 | 35 |
| 496 | 20230905 | 105200 | 2008349500 | 26100 | 26100 | 26250 | 26050 | 424 |
| 497 | 20230905 | 105100 | 1997251250 | 26100 | 26100 | 26100 | 26100 | 656 |
| 498 | 20230905 | 105000 | 1980129650 | 26150 | 26150 | 26150 | 26150 | 58 |
| 499 | 20230905 | 104900 | 1978612950 | 26150 | 26200 | 26250 | 26150 | 193 |
| 500 | 20230905 | 104800 | 1973562700 | 26100 | 26150 | 26250 | 26100 | 411 |
| 501 | 20230905 | 104700 | 1962831700 | 26150 | 26200 | 26250 | 26100 | 628 |
| 502 | 20230905 | 104600 | 1946421450 | 26200 | 26200 | 26250 | 26200 | 82 |
| 503 | 20230905 | 104500 | 1944272700 | 26250 | 26200 | 26250 | 26200 | 35 |
| 504 | 20230905 | 104400 | 1943354250 | 26250 | 26200 | 26250 | 26150 | 190 |
| 505 | 20230905 | 104300 | 1938381100 | 26200 | 26150 | 26200 | 26150 | 528 |
| 506 | 20230905 | 104200 | 1924548800 | 26200 | 26200 | 26200 | 26150 | 165 |
| 507 | 20230905 | 104100 | 1920226650 | 26200 | 26150 | 26200 | 26150 | 53 |
| 508 | 20230905 | 104000 | 1918840550 | 26200 | 26150 | 26200 | 26050 | 280 |
| 509 | 20230905 | 103900 | 1911519050 | 26200 | 26200 | 26200 | 26200 | 123 |
| 510 | 20230905 | 103800 | 1908296450 | 26050 | 26200 | 26200 | 26050 | 231 |
| 511 | 20230905 | 103700 | 1902270650 | 26100 | 26200 | 26200 | 26050 | 3771 |
| 512 | 20230905 | 103600 | 1803743050 | 26200 | 26200 | 26200 | 26200 | 44 |
| 513 | 20230905 | 103500 | 1802590250 | 26150 | 26150 | 26150 | 26150 | 6 |
| 514 | 20230905 | 103400 | 1802433350 | 26200 | 26200 | 26200 | 26200 | 37 |
| 515 | 20230905 | 103300 | 1801463950 | 26200 | 26200 | 26200 | 26200 | 29 |
| 516 | 20230905 | 103200 | 1800704150 | 26150 | 26250 | 26250 | 26150 | 344 |
| 517 | 20230905 | 103100 | 1791699650 | 26250 | 26200 | 26250 | 26200 | 191 |
| 518 | 20230905 | 103000 | 1786695300 | 26200 | 26200 | 26200 | 26200 | 114 |
| 519 | 20230905 | 102900 | 1783708500 | 26150 | 26200 | 26200 | 26150 | 419 |
| 520 | 20230905 | 102800 | 1772748850 | 26200 | 26200 | 26200 | 26200 | 36 |
| 521 | 20230905 | 102700 | 1771805650 | 26200 | 26200 | 26200 | 26200 | 34 |
| 522 | 20230905 | 102600 | 1770914850 | 26200 | 26150 | 26200 | 26150 | 251 |
| 523 | 20230905 | 102500 | 1764341000 | 26150 | 26200 | 26200 | 26150 | 270 |
| 524 | 20230905 | 102400 | 1757279050 | 26200 | 26250 | 26250 | 26150 | 286 |
| 525 | 20230905 | 102300 | 1749783850 | 26250 | 26250 | 26250 | 26250 | 11 |
| 526 | 20230905 | 102200 | 1749495100 | 26250 | 26300 | 26300 | 26200 | 75 |
| 527 | 20230905 | 102100 | 1747528050 | 26200 | 26200 | 26200 | 26200 | 915 |
| 528 | 20230905 | 102000 | 1723555050 | 26250 | 26250 | 26300 | 26250 | 148 |
| 529 | 20230905 | 101900 | 1719668600 | 26300 | 26300 | 26300 | 26300 | 21 |
| 530 | 20230905 | 101800 | 1719116300 | 26250 | 26250 | 26300 | 26250 | 573 |
| 531 | 20230905 | 101700 | 1704073650 | 26300 | 26250 | 26300 | 26250 | 90 |
| 532 | 20230905 | 101600 | 1701709150 | 26300 | 26300 | 26300 | 26250 | 590 |
| 533 | 20230905 | 101500 | 1686217350 | 26300 | 26400 | 26400 | 26300 | 196 |
| 534 | 20230905 | 101400 | 1681059550 | 26400 | 26450 | 26450 | 26350 | 1703 |
| 535 | 20230905 | 101300 | 1636155250 | 26450 | 26500 | 26500 | 26450 | 246 |
| 536 | 20230905 | 101200 | 1629643800 | 26450 | 26450 | 26450 | 26450 | 1551 |
| 537 | 20230905 | 101100 | 1588619850 | 26450 | 26450 | 26450 | 26450 | 480 |
| 538 | 20230905 | 101000 | 1575923850 | 26450 | 26450 | 26450 | 26450 | 154 |
| 539 | 20230905 | 100900 | 1571850550 | 26450 | 26450 | 26450 | 26400 | 146 |
| 540 | 20230905 | 100800 | 1567993500 | 26450 | 26450 | 26450 | 26400 | 89 |
| 541 | 20230905 | 100700 | 1565642000 | 26450 | 26450 | 26450 | 26400 | 93 |
| 542 | 20230905 | 100600 | 1563182550 | 26400 | 26400 | 26400 | 26350 | 726 |
| 543 | 20230905 | 100500 | 1544018350 | 26400 | 26300 | 26400 | 26300 | 160 |
| 544 | 20230905 | 100400 | 1539806650 | 26350 | 26400 | 26400 | 26350 | 143 |
| 545 | 20230905 | 100300 | 1536037150 | 26400 | 26450 | 26450 | 26350 | 66 |
| 546 | 20230905 | 100200 | 1534294950 | 26450 | 26450 | 26450 | 26400 | 62 |
| 547 | 20230905 | 100100 | 1532655400 | 26450 | 26400 | 26450 | 26400 | 246 |
| 548 | 20230905 | 100000 | 1526157350 | 26450 | 26250 | 26450 | 26200 | 2299 |
| 549 | 20230905 | 095900 | 1465586150 | 26250 | 26250 | 26250 | 26250 | 222 |
| 550 | 20230905 | 095800 | 1459758650 | 26250 | 26150 | 26250 | 26150 | 550 |
| 551 | 20230905 | 095700 | 1445350600 | 26200 | 26250 | 26250 | 26200 | 131 |
| 552 | 20230905 | 095600 | 1441916700 | 26250 | 26250 | 26250 | 26200 | 143 |
| 553 | 20230905 | 095500 | 1438164450 | 26250 | 26250 | 26250 | 26250 | 207 |
| 554 | 20230905 | 095400 | 1432730700 | 26250 | 26250 | 26250 | 26250 | 38 |
| 555 | 20230905 | 095300 | 1431733200 | 26250 | 26200 | 26250 | 26200 | 46 |
| 556 | 20230905 | 095200 | 1430526200 | 26250 | 26200 | 26250 | 26200 | 58 |
| 557 | 20230905 | 095100 | 1429006500 | 26200 | 26200 | 26250 | 26150 | 356 |
| 558 | 20230905 | 095000 | 1419679600 | 26200 | 26200 | 26200 | 26200 | 140 |
| 559 | 20230905 | 094900 | 1416011600 | 26250 | 26300 | 26300 | 26200 | 39 |
| 560 | 20230905 | 094800 | 1414988100 | 26200 | 26300 | 26350 | 26100 | 243 |
| 561 | 20230905 | 094700 | 1408614000 | 26350 | 26150 | 26350 | 26150 | 1839 |
| 562 | 20230905 | 094600 | 1360374550 | 26150 | 26100 | 26150 | 26050 | 370 |
| 563 | 20230905 | 094500 | 1350715600 | 26150 | 26150 | 26150 | 26050 | 655 |
| 564 | 20230905 | 094400 | 1333618950 | 26150 | 26200 | 26200 | 26150 | 56 |
| 565 | 20230905 | 094300 | 1332152950 | 26250 | 26250 | 26300 | 26150 | 1077 |
| 566 | 20230905 | 094200 | 1303959400 | 26250 | 26300 | 26350 | 26250 | 242 |
| 567 | 20230905 | 094100 | 1297599600 | 26350 | 26350 | 26350 | 26300 | 160 |
| 568 | 20230905 | 094000 | 1293388000 | 26350 | 26350 | 26350 | 26300 | 510 |
| 569 | 20230905 | 093900 | 1279953550 | 26350 | 26250 | 26350 | 26250 | 501 |
| 570 | 20230905 | 093800 | 1266799750 | 26250 | 26350 | 26350 | 26200 | 240 |
| 571 | 20230905 | 093700 | 1260505450 | 26350 | 26200 | 26350 | 26150 | 928 |
| 572 | 20230905 | 093600 | 1236119750 | 26200 | 26150 | 26200 | 26100 | 128 |
| 573 | 20230905 | 093500 | 1232774600 | 26100 | 26150 | 26150 | 26050 | 1714 |
| 574 | 20230905 | 093400 | 1188032400 | 26150 | 26200 | 26250 | 26150 | 747 |
| 575 | 20230905 | 093300 | 1168478700 | 26150 | 26200 | 26200 | 26100 | 707 |
| 576 | 20230905 | 093200 | 1149990750 | 26200 | 26300 | 26300 | 26200 | 292 |
| 577 | 20230905 | 093100 | 1142336050 | 26200 | 26250 | 26300 | 26200 | 691 |
| 578 | 20230905 | 093000 | 1124229000 | 26300 | 26300 | 26350 | 26250 | 306 |
| 579 | 20230905 | 092900 | 1116179450 | 26350 | 26350 | 26350 | 26250 | 85 |
| 580 | 20230905 | 092800 | 1113941600 | 26350 | 26250 | 26350 | 26250 | 141 |
| 581 | 20230905 | 092700 | 1110232850 | 26300 | 26200 | 26400 | 26200 | 582 |
| 582 | 20230905 | 092600 | 1094952450 | 26200 | 26200 | 26200 | 26100 | 824 |
| 583 | 20230905 | 092500 | 1073429650 | 26150 | 26200 | 26200 | 26150 | 165 |
| 584 | 20230905 | 092400 | 1069109800 | 26150 | 26300 | 26400 | 26150 | 1372 |
| 585 | 20230905 | 092300 | 1033194050 | 26250 | 26400 | 26400 | 26250 | 488 |
| 586 | 20230905 | 092200 | 1020382300 | 26400 | 26350 | 26400 | 26350 | 168 |
| 587 | 20230905 | 092100 | 1015955000 | 26400 | 26250 | 26400 | 26250 | 396 |
| 588 | 20230905 | 092000 | 1005531600 | 26250 | 26400 | 26450 | 26250 | 593 |
| 589 | 20230905 | 091900 | 989939000 | 26400 | 26400 | 26400 | 26200 | 235 |
| 590 | 20230905 | 091800 | 983739000 | 26200 | 26300 | 26300 | 26200 | 211 |
| 591 | 20230905 | 091700 | 978204900 | 26200 | 26250 | 26400 | 26200 | 3017 |
| 592 | 20230905 | 091600 | 899028100 | 26200 | 26300 | 26300 | 26200 | 945 |
| 593 | 20230905 | 091500 | 874200150 | 26300 | 26300 | 26350 | 26300 | 1503 |
| 594 | 20230905 | 091400 | 834670200 | 26300 | 26350 | 26350 | 26300 | 1213 |
| 595 | 20230905 | 091300 | 802712200 | 26300 | 26550 | 26550 | 26300 | 2422 |
| 596 | 20230905 | 091200 | 738661100 | 26700 | 26700 | 26750 | 26550 | 1821 |
| 597 | 20230905 | 091100 | 690179600 | 26650 | 26700 | 26700 | 26600 | 479 |
| 598 | 20230905 | 091000 | 677416350 | 26650 | 26750 | 26750 | 26650 | 587 |
| 599 | 20230905 | 090900 | 661736250 | 26750 | 26700 | 26800 | 26650 | 1523 |
| 600 | 20230905 | 090800 | 620975950 | 26700 | 26650 | 26800 | 26600 | 3982 |
| 601 | 20230905 | 090700 | 514779350 | 26650 | 26600 | 26800 | 26500 | 4694 |
| 602 | 20230905 | 090600 | 389567950 | 26600 | 26500 | 26600 | 26500 | 474 |
| 603 | 20230905 | 090500 | 376975100 | 26500 | 26500 | 26550 | 26450 | 1374 |
| 604 | 20230905 | 090400 | 340557500 | 26500 | 26600 | 26600 | 26500 | 1886 |
| 605 | 20230905 | 090300 | 290421400 | 26650 | 26650 | 26750 | 26650 | 2467 |
| 606 | 20230905 | 090200 | 224603350 | 26750 | 26550 | 26800 | 26550 | 3984 |
| 607 | 20230905 | 090100 | 118112600 | 26550 | 26350 | 26600 | 26350 | 3781 |
| 608 | 20230905 | 090000 | 18076200 | 26350 | 26350 | 26400 | 26300 | 686 |