32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 3 | 20230906 | 190900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230906 | 190800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230906 | 190700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230906 | 190600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230906 | 190500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230906 | 190400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230906 | 190300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230906 | 190200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230906 | 190100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230906 | 190000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230906 | 185900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230906 | 185800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230906 | 185700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230906 | 185600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230906 | 185500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230906 | 185400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230906 | 185300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230906 | 185200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230906 | 185100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230906 | 185000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230906 | 184900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230906 | 184800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230906 | 184700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230906 | 184600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230906 | 184500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230906 | 184400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230906 | 184300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230906 | 184200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230906 | 184100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230906 | 184000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 33 | 20230906 | 183900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230906 | 183800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230906 | 183700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230906 | 183600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230906 | 183500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230906 | 183400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230906 | 183300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230906 | 183200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230906 | 183100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230906 | 183000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230906 | 182900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230906 | 182800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230906 | 182700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230906 | 182600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230906 | 182500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230906 | 182400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230906 | 182300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230906 | 182200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230906 | 182100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230906 | 182000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230906 | 181900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230906 | 181800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230906 | 181700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230906 | 181600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230906 | 181500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230906 | 181400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230906 | 181300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230906 | 181200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230906 | 181100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230906 | 181000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 63 | 20230906 | 180900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230906 | 180800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230906 | 180700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230906 | 180600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230906 | 180500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230906 | 180400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230906 | 180300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230906 | 180200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230906 | 180100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230906 | 180000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230906 | 175900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230906 | 175800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230906 | 175700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230906 | 175600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230906 | 175500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230906 | 175400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230906 | 175300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230906 | 175200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230906 | 175100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230906 | 175000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230906 | 174900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230906 | 174800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230906 | 174700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230906 | 174600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230906 | 174500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230906 | 174400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230906 | 174300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230906 | 174200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230906 | 174100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230906 | 174000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 93 | 20230906 | 173900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230906 | 173800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230906 | 173700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230906 | 173600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230906 | 173500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230906 | 173400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230906 | 173300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230906 | 173200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230906 | 173100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230906 | 173000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230906 | 172900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230906 | 172800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230906 | 172700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230906 | 172600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230906 | 172500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230906 | 172400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230906 | 172300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230906 | 172200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230906 | 172100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230906 | 172000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230906 | 171900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230906 | 171800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230906 | 171700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230906 | 171600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230906 | 171500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230906 | 171400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230906 | 171300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230906 | 171200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230906 | 171100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230906 | 171000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 123 | 20230906 | 170900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230906 | 170800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230906 | 170700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230906 | 170600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230906 | 170500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230906 | 170400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230906 | 170300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230906 | 170200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230906 | 170100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230906 | 170000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230906 | 165900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230906 | 165800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230906 | 165700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230906 | 165600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230906 | 165500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230906 | 165400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230906 | 165300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230906 | 165200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230906 | 165100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230906 | 165000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230906 | 164900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230906 | 164800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230906 | 164700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230906 | 164600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230906 | 164500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230906 | 164400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230906 | 164300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230906 | 164200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230906 | 164100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230906 | 164000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 153 | 20230906 | 163900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230906 | 163800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230906 | 163700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230906 | 163600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230906 | 163500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230906 | 163400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230906 | 163300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230906 | 163200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230906 | 163100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230906 | 163000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230906 | 162900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230906 | 162800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230906 | 162700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230906 | 162600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230906 | 162500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230906 | 162400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230906 | 162300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230906 | 162200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230906 | 162100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230906 | 162000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230906 | 161900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230906 | 161800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230906 | 161700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230906 | 161600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230906 | 161500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230906 | 161400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230906 | 161300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230906 | 161200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230906 | 161100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230906 | 161000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 183 | 20230906 | 160900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230906 | 160800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230906 | 160700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20230906 | 160600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230906 | 160500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230906 | 160400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230906 | 160300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230906 | 160200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230906 | 160100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230906 | 160000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230906 | 155900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230906 | 155800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230906 | 155700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230906 | 155600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20230906 | 155500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20230906 | 155400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20230906 | 155300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20230906 | 155200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20230906 | 155100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20230906 | 155000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20230906 | 154900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20230906 | 154800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20230906 | 154700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20230906 | 154600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20230906 | 154500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20230906 | 154400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20230906 | 154300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230906 | 154200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20230906 | 154100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20230906 | 154000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 213 | 20230906 | 153900 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20230906 | 153800 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20230906 | 153700 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20230906 | 153600 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20230906 | 153500 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20230906 | 153400 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20230906 | 153300 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20230906 | 153200 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20230906 | 153100 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20230906 | 153000 | 3656304550 | 24550 | 24550 | 24550 | 24550 | 2599 |
| 223 | 20230906 | 152900 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20230906 | 152800 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20230906 | 152700 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20230906 | 152600 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20230906 | 152500 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20230906 | 152400 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20230906 | 152300 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20230906 | 152200 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20230906 | 152100 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20230906 | 152000 | 3592499100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20230906 | 151900 | 3592499100 | 24550 | 24600 | 24600 | 24550 | 170 |
| 234 | 20230906 | 151800 | 3588318600 | 24600 | 24600 | 24600 | 24550 | 102 |
| 235 | 20230906 | 151700 | 3585813500 | 24550 | 24600 | 24600 | 24550 | 440 |
| 236 | 20230906 | 151600 | 3575007300 | 24650 | 24600 | 24650 | 24550 | 290 |
| 237 | 20230906 | 151500 | 3567873650 | 24600 | 24550 | 24600 | 24550 | 351 |
| 238 | 20230906 | 151400 | 3559247300 | 24600 | 24600 | 24600 | 24550 | 181 |
| 239 | 20230906 | 151300 | 3554794950 | 24600 | 24650 | 24650 | 24600 | 286 |
| 240 | 20230906 | 151200 | 3547750450 | 24550 | 24600 | 24600 | 24550 | 331 |
| 241 | 20230906 | 151100 | 3539609450 | 24550 | 24600 | 24600 | 24550 | 383 |
| 242 | 20230906 | 151000 | 3530197500 | 24600 | 24550 | 24650 | 24550 | 206 |
| 243 | 20230906 | 150900 | 3525126450 | 24600 | 24600 | 24600 | 24550 | 290 |
| 244 | 20230906 | 150800 | 3517992850 | 24600 | 24550 | 24650 | 24550 | 399 |
| 245 | 20230906 | 150700 | 3508187350 | 24600 | 24600 | 24600 | 24550 | 237 |
| 246 | 20230906 | 150600 | 3502358050 | 24600 | 24600 | 24650 | 24600 | 320 |
| 247 | 20230906 | 150500 | 3494474000 | 24600 | 24600 | 24650 | 24550 | 510 |
| 248 | 20230906 | 150400 | 3481930600 | 24650 | 24600 | 24650 | 24550 | 354 |
| 249 | 20230906 | 150300 | 3473222100 | 24600 | 24550 | 24650 | 24550 | 246 |
| 250 | 20230906 | 150200 | 3467167000 | 24600 | 24550 | 24650 | 24550 | 411 |
| 251 | 20230906 | 150100 | 3457052050 | 24550 | 24600 | 24600 | 24550 | 402 |
| 252 | 20230906 | 150000 | 3447165600 | 24600 | 24600 | 24650 | 24550 | 546 |
| 253 | 20230906 | 145900 | 3433734200 | 24650 | 24650 | 24650 | 24550 | 1273 |
| 254 | 20230906 | 145800 | 3402405150 | 24650 | 24650 | 24650 | 24550 | 292 |
| 255 | 20230906 | 145700 | 3395216650 | 24650 | 24600 | 24650 | 24600 | 515 |
| 256 | 20230906 | 145600 | 3382534650 | 24550 | 24600 | 24650 | 24550 | 323 |
| 257 | 20230906 | 145500 | 3374581500 | 24550 | 24550 | 24600 | 24550 | 414 |
| 258 | 20230906 | 145400 | 3364404750 | 24550 | 24550 | 24600 | 24550 | 187 |
| 259 | 20230906 | 145300 | 3359805100 | 24600 | 24600 | 24650 | 24550 | 313 |
| 260 | 20230906 | 145200 | 3352100600 | 24600 | 24600 | 24600 | 24550 | 441 |
| 261 | 20230906 | 145100 | 3341254200 | 24600 | 24600 | 24600 | 24550 | 431 |
| 262 | 20230906 | 145000 | 3330659600 | 24600 | 24550 | 24600 | 24550 | 296 |
| 263 | 20230906 | 144900 | 3323379450 | 24650 | 24550 | 24650 | 24550 | 351 |
| 264 | 20230906 | 144800 | 3314732150 | 24550 | 24550 | 24650 | 24550 | 265 |
| 265 | 20230906 | 144700 | 3308209200 | 24650 | 24550 | 24650 | 24550 | 402 |
| 266 | 20230906 | 144600 | 3298316850 | 24600 | 24600 | 24600 | 24550 | 464 |
| 267 | 20230906 | 144500 | 3286911150 | 24600 | 24600 | 24600 | 24550 | 404 |
| 268 | 20230906 | 144400 | 3276974600 | 24550 | 24600 | 24600 | 24550 | 455 |
| 269 | 20230906 | 144300 | 3265790750 | 24550 | 24600 | 24600 | 24550 | 492 |
| 270 | 20230906 | 144200 | 3253696850 | 24600 | 24600 | 24600 | 24550 | 309 |
| 271 | 20230906 | 144100 | 3246096000 | 24550 | 24550 | 24600 | 24550 | 396 |
| 272 | 20230906 | 144000 | 3236365300 | 24600 | 24600 | 24600 | 24550 | 281 |
| 273 | 20230906 | 143900 | 3229453300 | 24600 | 24600 | 24600 | 24550 | 473 |
| 274 | 20230906 | 143800 | 3217826900 | 24550 | 24550 | 24550 | 24500 | 786 |
| 275 | 20230906 | 143700 | 3198540350 | 24500 | 24550 | 24550 | 24500 | 318 |
| 276 | 20230906 | 143600 | 3190733950 | 24550 | 24550 | 24550 | 24500 | 666 |
| 277 | 20230906 | 143500 | 3174391100 | 24500 | 24550 | 24550 | 24500 | 415 |
| 278 | 20230906 | 143400 | 3164202900 | 24500 | 24550 | 24550 | 24500 | 499 |
| 279 | 20230906 | 143300 | 3151961550 | 24550 | 24550 | 24550 | 24500 | 494 |
| 280 | 20230906 | 143200 | 3139842150 | 24500 | 24500 | 24550 | 24500 | 294 |
| 281 | 20230906 | 143100 | 3132630050 | 24550 | 24550 | 24550 | 24500 | 608 |
| 282 | 20230906 | 143000 | 3117713700 | 24550 | 24500 | 24550 | 24500 | 329 |
| 283 | 20230906 | 142900 | 3109639450 | 24500 | 24550 | 24550 | 24500 | 507 |
| 284 | 20230906 | 142800 | 3097204250 | 24500 | 24550 | 24550 | 24500 | 273 |
| 285 | 20230906 | 142700 | 3090511100 | 24550 | 24500 | 24550 | 24500 | 216 |
| 286 | 20230906 | 142600 | 3085210500 | 24550 | 24500 | 24550 | 24500 | 1760 |
| 287 | 20230906 | 142500 | 3042085200 | 24500 | 24500 | 24550 | 24500 | 208 |
| 288 | 20230906 | 142400 | 3036981300 | 24500 | 24500 | 24550 | 24500 | 327 |
| 289 | 20230906 | 142300 | 3028965200 | 24550 | 24500 | 24550 | 24500 | 413 |
| 290 | 20230906 | 142200 | 3018838400 | 24550 | 24550 | 24550 | 24500 | 283 |
| 291 | 20230906 | 142100 | 3011893150 | 24550 | 24550 | 24550 | 24500 | 212 |
| 292 | 20230906 | 142000 | 3006698750 | 24550 | 24550 | 24550 | 24500 | 186 |
| 293 | 20230906 | 141900 | 3002133150 | 24500 | 24550 | 24550 | 24500 | 437 |
| 294 | 20230906 | 141800 | 2991422450 | 24500 | 24500 | 24550 | 24500 | 303 |
| 295 | 20230906 | 141700 | 2983993500 | 24550 | 24500 | 24550 | 24500 | 523 |
| 296 | 20230906 | 141600 | 2971154450 | 24500 | 24500 | 24550 | 24500 | 509 |
| 297 | 20230906 | 141500 | 2958677800 | 24500 | 24500 | 24550 | 24500 | 110 |
| 298 | 20230906 | 141400 | 2955978750 | 24550 | 24500 | 24550 | 24500 | 321 |
| 299 | 20230906 | 141300 | 2948108400 | 24550 | 24550 | 24550 | 24500 | 128 |
| 300 | 20230906 | 141200 | 2944966250 | 24500 | 24550 | 24550 | 24500 | 435 |
| 301 | 20230906 | 141100 | 2934303150 | 24550 | 24550 | 24550 | 24500 | 304 |
| 302 | 20230906 | 141000 | 2926849800 | 24550 | 24500 | 24550 | 24500 | 51 |
| 303 | 20230906 | 140900 | 2925599700 | 24500 | 24500 | 24550 | 24500 | 410 |
| 304 | 20230906 | 140800 | 2915546100 | 24550 | 24550 | 24550 | 24500 | 146 |
| 305 | 20230906 | 140700 | 2911962100 | 24550 | 24550 | 24550 | 24500 | 312 |
| 306 | 20230906 | 140600 | 2904310400 | 24550 | 24500 | 24550 | 24500 | 340 |
| 307 | 20230906 | 140500 | 2895976450 | 24550 | 24500 | 24550 | 24500 | 389 |
| 308 | 20230906 | 140400 | 2886431300 | 24550 | 24500 | 24550 | 24500 | 265 |
| 309 | 20230906 | 140300 | 2879934850 | 24550 | 24550 | 24550 | 24500 | 173 |
| 310 | 20230906 | 140200 | 2875689700 | 24500 | 24550 | 24550 | 24500 | 327 |
| 311 | 20230906 | 140100 | 2867672950 | 24500 | 24500 | 24550 | 24500 | 297 |
| 312 | 20230906 | 140000 | 2860391900 | 24500 | 24550 | 24550 | 24500 | 125 |
| 313 | 20230906 | 135900 | 2857323500 | 24500 | 24500 | 24550 | 24500 | 352 |
| 314 | 20230906 | 135800 | 2848692250 | 24500 | 24550 | 24550 | 24500 | 109 |
| 315 | 20230906 | 135700 | 2846020150 | 24500 | 24500 | 24550 | 24500 | 306 |
| 316 | 20230906 | 135600 | 2838517650 | 24500 | 24550 | 24550 | 24500 | 529 |
| 317 | 20230906 | 135500 | 2825540850 | 24550 | 24500 | 24550 | 24500 | 138 |
| 318 | 20230906 | 135400 | 2822153500 | 24500 | 24550 | 24550 | 24500 | 323 |
| 319 | 20230906 | 135300 | 2814235950 | 24500 | 24500 | 24550 | 24500 | 116 |
| 320 | 20230906 | 135200 | 2811388450 | 24500 | 24550 | 24550 | 24500 | 439 |
| 321 | 20230906 | 135100 | 2800619950 | 24550 | 24550 | 24550 | 24500 | 199 |
| 322 | 20230906 | 135000 | 2795734550 | 24600 | 24550 | 24600 | 24550 | 232 |
| 323 | 20230906 | 134900 | 2790030850 | 24550 | 24550 | 24550 | 24500 | 708 |
| 324 | 20230906 | 134800 | 2772658050 | 24500 | 24500 | 24550 | 24500 | 45 |
| 325 | 20230906 | 134700 | 2771555450 | 24550 | 24550 | 24600 | 24550 | 276 |
| 326 | 20230906 | 134600 | 2764779450 | 24600 | 24550 | 24600 | 24550 | 314 |
| 327 | 20230906 | 134500 | 2757065200 | 24550 | 24550 | 24600 | 24550 | 156 |
| 328 | 20230906 | 134400 | 2753229000 | 24550 | 24550 | 24600 | 24550 | 260 |
| 329 | 20230906 | 134300 | 2746841300 | 24550 | 24550 | 24600 | 24550 | 135 |
| 330 | 20230906 | 134200 | 2743522600 | 24550 | 24600 | 24600 | 24550 | 303 |
| 331 | 20230906 | 134100 | 2736077300 | 24600 | 24600 | 24600 | 24550 | 95 |
| 332 | 20230906 | 134000 | 2733740400 | 24550 | 24500 | 24600 | 24500 | 515 |
| 333 | 20230906 | 133900 | 2721096050 | 24550 | 24550 | 24550 | 24500 | 380 |
| 334 | 20230906 | 133800 | 2711779450 | 24550 | 24600 | 24600 | 24500 | 126 |
| 335 | 20230906 | 133700 | 2708681850 | 24550 | 24550 | 24550 | 24550 | 393 |
| 336 | 20230906 | 133600 | 2699033700 | 24600 | 24550 | 24600 | 24550 | 128 |
| 337 | 20230906 | 133500 | 2695887400 | 24550 | 24550 | 24600 | 24550 | 424 |
| 338 | 20230906 | 133400 | 2685471550 | 24600 | 24550 | 24600 | 24550 | 267 |
| 339 | 20230906 | 133300 | 2678912700 | 24550 | 24550 | 24600 | 24550 | 122 |
| 340 | 20230906 | 133200 | 2675911950 | 24550 | 24600 | 24600 | 24550 | 329 |
| 341 | 20230906 | 133100 | 2667830150 | 24550 | 24600 | 24600 | 24550 | 163 |
| 342 | 20230906 | 133000 | 2663822300 | 24550 | 24550 | 24600 | 24550 | 252 |
| 343 | 20230906 | 132900 | 2657631250 | 24600 | 24550 | 24600 | 24550 | 339 |
| 344 | 20230906 | 132800 | 2649302450 | 24550 | 24600 | 24600 | 24550 | 129 |
| 345 | 20230906 | 132700 | 2646131400 | 24600 | 24600 | 24600 | 24550 | 292 |
| 346 | 20230906 | 132600 | 2638956300 | 24600 | 24600 | 24600 | 24600 | 84 |
| 347 | 20230906 | 132500 | 2636889900 | 24550 | 24550 | 24600 | 24550 | 291 |
| 348 | 20230906 | 132400 | 2629742650 | 24600 | 24550 | 24600 | 24550 | 305 |
| 349 | 20230906 | 132300 | 2622248450 | 24600 | 24600 | 24600 | 24600 | 77 |
| 350 | 20230906 | 132200 | 2620354250 | 24600 | 24600 | 24600 | 24550 | 311 |
| 351 | 20230906 | 132100 | 2612713200 | 24600 | 24600 | 24600 | 24550 | 137 |
| 352 | 20230906 | 132000 | 2609344600 | 24600 | 24550 | 24600 | 24550 | 474 |
| 353 | 20230906 | 131900 | 2597697950 | 24600 | 24550 | 24600 | 24550 | 331 |
| 354 | 20230906 | 131800 | 2589565900 | 24600 | 24550 | 24600 | 24550 | 145 |
| 355 | 20230906 | 131700 | 2586001200 | 24550 | 24600 | 24600 | 24550 | 275 |
| 356 | 20230906 | 131600 | 2579244300 | 24600 | 24550 | 24600 | 24550 | 112 |
| 357 | 20230906 | 131500 | 2576489150 | 24600 | 24600 | 24600 | 24550 | 269 |
| 358 | 20230906 | 131400 | 2569880550 | 24600 | 24550 | 24600 | 24550 | 48 |
| 359 | 20230906 | 131300 | 2568701700 | 24550 | 24550 | 24600 | 24550 | 321 |
| 360 | 20230906 | 131200 | 2560816700 | 24550 | 24550 | 24600 | 24550 | 338 |
| 361 | 20230906 | 131100 | 2552513400 | 24550 | 24550 | 24600 | 24550 | 135 |
| 362 | 20230906 | 131000 | 2549194750 | 24600 | 24550 | 24600 | 24550 | 347 |
| 363 | 20230906 | 130900 | 2540668050 | 24600 | 24550 | 24600 | 24550 | 146 |
| 364 | 20230906 | 130800 | 2537077000 | 24550 | 24550 | 24600 | 24550 | 294 |
| 365 | 20230906 | 130700 | 2529854700 | 24600 | 24550 | 24600 | 24500 | 793 |
| 366 | 20230906 | 130600 | 2510400550 | 24550 | 24550 | 24550 | 24500 | 235 |
| 367 | 20230906 | 130500 | 2504636700 | 24500 | 24550 | 24550 | 24500 | 308 |
| 368 | 20230906 | 130400 | 2497083900 | 24550 | 24500 | 24550 | 24500 | 13 |
| 369 | 20230906 | 130300 | 2496765200 | 24500 | 24500 | 24550 | 24500 | 334 |
| 370 | 20230906 | 130200 | 2488575050 | 24550 | 24500 | 24550 | 24500 | 324 |
| 371 | 20230906 | 130100 | 2480630400 | 24500 | 24550 | 24600 | 24500 | 313 |
| 372 | 20230906 | 130000 | 2472939550 | 24600 | 24550 | 24600 | 24550 | 469 |
| 373 | 20230906 | 125900 | 2461417950 | 24600 | 24600 | 24600 | 24550 | 4120 |
| 374 | 20230906 | 125800 | 2360266000 | 24550 | 24600 | 24600 | 24550 | 291 |
| 375 | 20230906 | 125700 | 2353117200 | 24600 | 24550 | 24600 | 24550 | 301 |
| 376 | 20230906 | 125600 | 2345722050 | 24550 | 24600 | 24650 | 24550 | 134 |
| 377 | 20230906 | 125500 | 2342425400 | 24600 | 24550 | 24600 | 24550 | 279 |
| 378 | 20230906 | 125400 | 2335570150 | 24600 | 24600 | 24600 | 24550 | 190 |
| 379 | 20230906 | 125300 | 2330898200 | 24600 | 24600 | 24650 | 24550 | 271 |
| 380 | 20230906 | 125200 | 2324231850 | 24600 | 24550 | 24600 | 24550 | 354 |
| 381 | 20230906 | 125100 | 2315532400 | 24600 | 24600 | 24600 | 24550 | 342 |
| 382 | 20230906 | 125000 | 2307119300 | 24600 | 24600 | 24600 | 24550 | 280 |
| 383 | 20230906 | 124900 | 2300240950 | 24600 | 24550 | 24600 | 24550 | 142 |
| 384 | 20230906 | 124800 | 2296749550 | 24550 | 24600 | 24600 | 24550 | 313 |
| 385 | 20230906 | 124700 | 2289058950 | 24600 | 24550 | 24600 | 24550 | 312 |
| 386 | 20230906 | 124600 | 2281393700 | 24550 | 24600 | 24600 | 24550 | 114 |
| 387 | 20230906 | 124500 | 2278589800 | 24600 | 24600 | 24600 | 24550 | 570 |
| 388 | 20230906 | 124400 | 2264589400 | 24600 | 24550 | 24600 | 24550 | 354 |
| 389 | 20230906 | 124300 | 2255881100 | 24600 | 24550 | 24600 | 24550 | 315 |
| 390 | 20230906 | 124200 | 2248143650 | 24550 | 24600 | 24600 | 24550 | 2 |
| 391 | 20230906 | 124100 | 2248094500 | 24600 | 24550 | 24650 | 24550 | 593 |
| 392 | 20230906 | 124000 | 2233504100 | 24550 | 24600 | 24600 | 24550 | 302 |
| 393 | 20230906 | 123900 | 2226084550 | 24550 | 24600 | 24600 | 24550 | 532 |
| 394 | 20230906 | 123800 | 2212998400 | 24550 | 24550 | 24600 | 24550 | 318 |
| 395 | 20230906 | 123700 | 2205187800 | 24600 | 24600 | 24600 | 24550 | 141 |
| 396 | 20230906 | 123600 | 2201721100 | 24550 | 24600 | 24600 | 24550 | 313 |
| 397 | 20230906 | 123500 | 2194031200 | 24550 | 24550 | 24600 | 24550 | 292 |
| 398 | 20230906 | 123400 | 2186856000 | 24550 | 24550 | 24600 | 24550 | 134 |
| 399 | 20230906 | 123300 | 2183561650 | 24600 | 24600 | 24650 | 24600 | 376 |
| 400 | 20230906 | 123200 | 2174305950 | 24600 | 24650 | 24650 | 24600 | 56 |
| 401 | 20230906 | 123100 | 2172928050 | 24650 | 24600 | 24650 | 24600 | 258 |
| 402 | 20230906 | 123000 | 2166576350 | 24650 | 24650 | 24650 | 24600 | 453 |
| 403 | 20230906 | 122900 | 2155425000 | 24650 | 24600 | 24650 | 24600 | 123 |
| 404 | 20230906 | 122800 | 2152393350 | 24600 | 24600 | 24650 | 24600 | 277 |
| 405 | 20230906 | 122700 | 2145574400 | 24650 | 24650 | 24650 | 24600 | 196 |
| 406 | 20230906 | 122600 | 2140746500 | 24600 | 24600 | 24650 | 24600 | 327 |
| 407 | 20230906 | 122500 | 2132699000 | 24600 | 24600 | 24650 | 24600 | 587 |
| 408 | 20230906 | 122400 | 2118252650 | 24600 | 24600 | 24650 | 24600 | 179 |
| 409 | 20230906 | 122300 | 2113844400 | 24650 | 24650 | 24650 | 24600 | 357 |
| 410 | 20230906 | 122200 | 2105055550 | 24600 | 24650 | 24650 | 24600 | 129 |
| 411 | 20230906 | 122100 | 2101877750 | 24650 | 24650 | 24650 | 24600 | 247 |
| 412 | 20230906 | 122000 | 2095799400 | 24650 | 24600 | 24650 | 24600 | 391 |
| 413 | 20230906 | 121900 | 2086172000 | 24650 | 24650 | 24650 | 24600 | 130 |
| 414 | 20230906 | 121800 | 2082968850 | 24650 | 24600 | 24650 | 24600 | 276 |
| 415 | 20230906 | 121700 | 2076174450 | 24650 | 24600 | 24650 | 24600 | 354 |
| 416 | 20230906 | 121600 | 2067460150 | 24650 | 24600 | 24650 | 24600 | 376 |
| 417 | 20230906 | 121500 | 2058203600 | 24600 | 24600 | 24650 | 24600 | 292 |
| 418 | 20230906 | 121400 | 2051015750 | 24600 | 24650 | 24650 | 24600 | 143 |
| 419 | 20230906 | 121300 | 2047492150 | 24650 | 24650 | 24650 | 24600 | 314 |
| 420 | 20230906 | 121200 | 2039762200 | 24650 | 24600 | 24650 | 24600 | 157 |
| 421 | 20230906 | 121100 | 2035893650 | 24600 | 24600 | 24650 | 24600 | 290 |
| 422 | 20230906 | 121000 | 2028754150 | 24600 | 24650 | 24650 | 24600 | 209 |
| 423 | 20230906 | 120900 | 2023607350 | 24600 | 24600 | 24650 | 24600 | 1240 |
| 424 | 20230906 | 120800 | 1993102500 | 24650 | 24650 | 24650 | 24600 | 821 |
| 425 | 20230906 | 120700 | 1972901700 | 24600 | 24600 | 24650 | 24600 | 169 |
| 426 | 20230906 | 120600 | 1968739050 | 24600 | 24650 | 24650 | 24600 | 407 |
| 427 | 20230906 | 120500 | 1958714650 | 24650 | 24600 | 24650 | 24600 | 303 |
| 428 | 20230906 | 120400 | 1951247350 | 24600 | 24600 | 24650 | 24600 | 271 |
| 429 | 20230906 | 120300 | 1944576200 | 24650 | 24600 | 24650 | 24600 | 328 |
| 430 | 20230906 | 120200 | 1936503300 | 24650 | 24650 | 24650 | 24600 | 162 |
| 431 | 20230906 | 120100 | 1932512050 | 24600 | 24650 | 24650 | 24600 | 349 |
| 432 | 20230906 | 120000 | 1923920100 | 24600 | 24600 | 24650 | 24600 | 153 |
| 433 | 20230906 | 115900 | 1920151550 | 24650 | 24650 | 24650 | 24600 | 277 |
| 434 | 20230906 | 115800 | 1913330950 | 24650 | 24600 | 24650 | 24600 | 232 |
| 435 | 20230906 | 115700 | 1907623500 | 24650 | 24650 | 24650 | 24600 | 115 |
| 436 | 20230906 | 115600 | 1904790550 | 24600 | 24600 | 24650 | 24600 | 277 |
| 437 | 20230906 | 115500 | 1897970550 | 24600 | 24650 | 24650 | 24600 | 109 |
| 438 | 20230906 | 115400 | 1895283800 | 24650 | 24600 | 24650 | 24600 | 319 |
| 439 | 20230906 | 115300 | 1887430200 | 24600 | 24600 | 24650 | 24600 | 231 |
| 440 | 20230906 | 115200 | 1881743900 | 24650 | 24600 | 24650 | 24600 | 214 |
| 441 | 20230906 | 115100 | 1876468950 | 24650 | 24600 | 24650 | 24600 | 321 |
| 442 | 20230906 | 115000 | 1868566450 | 24650 | 24600 | 24650 | 24600 | 187 |
| 443 | 20230906 | 114900 | 1863957250 | 24600 | 24600 | 24650 | 24600 | 158 |
| 444 | 20230906 | 114800 | 1860070400 | 24650 | 24650 | 24650 | 24600 | 306 |
| 445 | 20230906 | 114700 | 1852536750 | 24600 | 24600 | 24650 | 24600 | 127 |
| 446 | 20230906 | 114600 | 1849408000 | 24650 | 24650 | 24650 | 24600 | 348 |
| 447 | 20230906 | 114500 | 1840842350 | 24650 | 24650 | 24650 | 24650 | 121 |
| 448 | 20230906 | 114400 | 1837859700 | 24600 | 24650 | 24650 | 24600 | 272 |
| 449 | 20230906 | 114300 | 1831164600 | 24600 | 24600 | 24650 | 24600 | 323 |
| 450 | 20230906 | 114200 | 1823213100 | 24650 | 24650 | 24650 | 24600 | 324 |
| 451 | 20230906 | 114100 | 1815237550 | 24650 | 24600 | 24650 | 24600 | 276 |
| 452 | 20230906 | 114000 | 1808441750 | 24650 | 24600 | 24650 | 24600 | 185 |
| 453 | 20230906 | 113900 | 1803885450 | 24600 | 24650 | 24650 | 24600 | 310 |
| 454 | 20230906 | 113800 | 1796253650 | 24600 | 24650 | 24650 | 24600 | 115 |
| 455 | 20230906 | 113700 | 1793419000 | 24600 | 24650 | 24650 | 24600 | 283 |
| 456 | 20230906 | 113600 | 1786451950 | 24600 | 24600 | 24650 | 24600 | 253 |
| 457 | 20230906 | 113500 | 1780228100 | 24650 | 24600 | 24650 | 24600 | 106 |
| 458 | 20230906 | 113400 | 1777615500 | 24600 | 24650 | 24650 | 24600 | 361 |
| 459 | 20230906 | 113300 | 1768729100 | 24650 | 24650 | 24650 | 24600 | 194 |
| 460 | 20230906 | 113200 | 1763950950 | 24600 | 24650 | 24650 | 24600 | 288 |
| 461 | 20230906 | 113100 | 1756860800 | 24600 | 24600 | 24650 | 24600 | 226 |
| 462 | 20230906 | 113000 | 1751297850 | 24600 | 24650 | 24650 | 24600 | 194 |
| 463 | 20230906 | 112900 | 1746518350 | 24600 | 24600 | 24650 | 24600 | 392 |
| 464 | 20230906 | 112800 | 1736871550 | 24600 | 24600 | 24650 | 24600 | 369 |
| 465 | 20230906 | 112700 | 1727787700 | 24600 | 24600 | 24650 | 24600 | 334 |
| 466 | 20230906 | 112600 | 1719568150 | 24600 | 24650 | 24650 | 24600 | 284 |
| 467 | 20230906 | 112500 | 1712581200 | 24550 | 24600 | 24650 | 24550 | 405 |
| 468 | 20230906 | 112400 | 1702612900 | 24650 | 24600 | 24650 | 24600 | 450 |
| 469 | 20230906 | 112300 | 1691536900 | 24650 | 24650 | 24650 | 24600 | 465 |
| 470 | 20230906 | 112200 | 1680092650 | 24600 | 24600 | 24650 | 24600 | 445 |
| 471 | 20230906 | 112100 | 1669141400 | 24650 | 24600 | 24650 | 24600 | 703 |
| 472 | 20230906 | 112000 | 1651841250 | 24600 | 24600 | 24650 | 24600 | 128 |
| 473 | 20230906 | 111900 | 1648688400 | 24600 | 24600 | 24650 | 24600 | 878 |
| 474 | 20230906 | 111800 | 1627083200 | 24600 | 24650 | 24650 | 24600 | 1198 |
| 475 | 20230906 | 111700 | 1597607500 | 24650 | 24650 | 24650 | 24600 | 284 |
| 476 | 20230906 | 111600 | 1590614600 | 24600 | 24650 | 24650 | 24600 | 335 |
| 477 | 20230906 | 111500 | 1582368700 | 24600 | 24700 | 24700 | 24600 | 3964 |
| 478 | 20230906 | 111400 | 1484678800 | 24700 | 24700 | 24700 | 24700 | 2620 |
| 479 | 20230906 | 111300 | 1419964800 | 24750 | 24700 | 24750 | 24700 | 154 |
| 480 | 20230906 | 111200 | 1416155000 | 24750 | 24750 | 24750 | 24700 | 310 |
| 481 | 20230906 | 111100 | 1408492450 | 24750 | 24700 | 24750 | 24700 | 161 |
| 482 | 20230906 | 111000 | 1404509650 | 24700 | 24750 | 24750 | 24700 | 234 |
| 483 | 20230906 | 110900 | 1398725800 | 24700 | 24700 | 24750 | 24700 | 288 |
| 484 | 20230906 | 110800 | 1391606700 | 24750 | 24700 | 24750 | 24700 | 115 |
| 485 | 20230906 | 110700 | 1388762150 | 24700 | 24700 | 24750 | 24700 | 328 |
| 486 | 20230906 | 110600 | 1380653650 | 24700 | 24750 | 24750 | 24700 | 73 |
| 487 | 20230906 | 110500 | 1378847100 | 24700 | 24700 | 24750 | 24700 | 363 |
| 488 | 20230906 | 110400 | 1369872750 | 24700 | 24700 | 24700 | 24700 | 186 |
| 489 | 20230906 | 110300 | 1365278550 | 24750 | 24700 | 24750 | 24700 | 215 |
| 490 | 20230906 | 110200 | 1359962000 | 24750 | 24700 | 24750 | 24700 | 262 |
| 491 | 20230906 | 110100 | 1353487300 | 24750 | 24750 | 24750 | 24700 | 264 |
| 492 | 20230906 | 110000 | 1346953500 | 24700 | 24750 | 24750 | 24700 | 326 |
| 493 | 20230906 | 105900 | 1338895650 | 24750 | 24700 | 24750 | 24700 | 342 |
| 494 | 20230906 | 105800 | 1330442300 | 24700 | 24700 | 24750 | 24700 | 103 |
| 495 | 20230906 | 105700 | 1327893150 | 24700 | 24700 | 24750 | 24700 | 234 |
| 496 | 20230906 | 105600 | 1322109250 | 24700 | 24750 | 24750 | 24700 | 740 |
| 497 | 20230906 | 105500 | 1303796400 | 24700 | 24700 | 24750 | 24700 | 273 |
| 498 | 20230906 | 105400 | 1297048550 | 24750 | 24750 | 24750 | 24700 | 290 |
| 499 | 20230906 | 105300 | 1289878550 | 24700 | 24750 | 24750 | 24700 | 30 |
| 500 | 20230906 | 105200 | 1289136250 | 24700 | 24700 | 24750 | 24700 | 371 |
| 501 | 20230906 | 105100 | 1279964000 | 24750 | 24750 | 24750 | 24700 | 127 |
| 502 | 20230906 | 105000 | 1276820850 | 24700 | 24700 | 24750 | 24700 | 428 |
| 503 | 20230906 | 104900 | 1266238200 | 24700 | 24700 | 24750 | 24700 | 414 |
| 504 | 20230906 | 104800 | 1256004650 | 24700 | 24750 | 24750 | 24700 | 641 |
| 505 | 20230906 | 104700 | 1240140050 | 24750 | 24700 | 24750 | 24700 | 268 |
| 506 | 20230906 | 104600 | 1233514800 | 24750 | 24700 | 24750 | 24700 | 269 |
| 507 | 20230906 | 104500 | 1226864650 | 24700 | 24750 | 24750 | 24700 | 682 |
| 508 | 20230906 | 104400 | 1210015000 | 24700 | 24750 | 24750 | 24700 | 304 |
| 509 | 20230906 | 104300 | 1202499750 | 24750 | 24750 | 24750 | 24700 | 131 |
| 510 | 20230906 | 104200 | 1199257700 | 24700 | 24700 | 24700 | 24700 | 226 |
| 511 | 20230906 | 104100 | 1193675500 | 24700 | 24750 | 24750 | 24700 | 1197 |
| 512 | 20230906 | 104000 | 1164051350 | 24750 | 24700 | 24750 | 24700 | 283 |
| 513 | 20230906 | 103900 | 1157054900 | 24750 | 24750 | 24750 | 24700 | 334 |
| 514 | 20230906 | 103800 | 1148794550 | 24700 | 24700 | 24750 | 24700 | 612 |
| 515 | 20230906 | 103700 | 1133672100 | 24700 | 24700 | 24750 | 24700 | 412 |
| 516 | 20230906 | 103600 | 1123489350 | 24750 | 24700 | 24750 | 24700 | 472 |
| 517 | 20230906 | 103500 | 1111822750 | 24700 | 24700 | 24750 | 24700 | 436 |
| 518 | 20230906 | 103400 | 1101047850 | 24700 | 24700 | 24750 | 24700 | 128 |
| 519 | 20230906 | 103300 | 1097882050 | 24700 | 24750 | 24750 | 24700 | 354 |
| 520 | 20230906 | 103200 | 1089131550 | 24750 | 24700 | 24750 | 24700 | 303 |
| 521 | 20230906 | 103100 | 1081645750 | 24750 | 24700 | 24750 | 24700 | 128 |
| 522 | 20230906 | 103000 | 1078479900 | 24750 | 24750 | 24750 | 24700 | 328 |
| 523 | 20230906 | 102900 | 1070371950 | 24750 | 24700 | 24750 | 24700 | 149 |
| 524 | 20230906 | 102800 | 1066685900 | 24700 | 24750 | 24750 | 24700 | 385 |
| 525 | 20230906 | 102700 | 1057168700 | 24700 | 24700 | 24750 | 24700 | 874 |
| 526 | 20230906 | 102600 | 1035577200 | 24700 | 24750 | 24750 | 24700 | 172 |
| 527 | 20230906 | 102500 | 1031322950 | 24700 | 24750 | 24750 | 24700 | 333 |
| 528 | 20230906 | 102400 | 1023091050 | 24700 | 24750 | 24750 | 24700 | 274 |
| 529 | 20230906 | 102300 | 1016311650 | 24700 | 24750 | 24750 | 24700 | 453 |
| 530 | 20230906 | 102200 | 1005116750 | 24750 | 24700 | 24750 | 24700 | 485 |
| 531 | 20230906 | 102100 | 993132550 | 24700 | 24750 | 24750 | 24700 | 315 |
| 532 | 20230906 | 102000 | 985345000 | 24700 | 24750 | 24750 | 24700 | 2618 |
| 533 | 20230906 | 101900 | 920549850 | 24800 | 24800 | 24800 | 24750 | 119 |
| 534 | 20230906 | 101800 | 917598900 | 24750 | 24750 | 24800 | 24750 | 268 |
| 535 | 20230906 | 101700 | 910961050 | 24800 | 24750 | 24800 | 24750 | 381 |
| 536 | 20230906 | 101600 | 901525050 | 24750 | 24800 | 24800 | 24750 | 107 |
| 537 | 20230906 | 101500 | 898872950 | 24750 | 24750 | 24800 | 24750 | 508 |
| 538 | 20230906 | 101400 | 886293600 | 24750 | 24800 | 24800 | 24750 | 125 |
| 539 | 20230906 | 101300 | 883193750 | 24800 | 24750 | 24800 | 24750 | 288 |
| 540 | 20230906 | 101200 | 876059950 | 24750 | 24800 | 24850 | 24750 | 2423 |
| 541 | 20230906 | 101100 | 815980250 | 24800 | 24800 | 24800 | 24750 | 1028 |
| 542 | 20230906 | 101000 | 790486050 | 24750 | 24800 | 24800 | 24750 | 226 |
| 543 | 20230906 | 100900 | 784892500 | 24800 | 24800 | 24800 | 24750 | 191 |
| 544 | 20230906 | 100800 | 780157350 | 24800 | 24750 | 24800 | 24750 | 416 |
| 545 | 20230906 | 100700 | 769853950 | 24750 | 24750 | 24800 | 24750 | 138 |
| 546 | 20230906 | 100600 | 766433300 | 24750 | 24800 | 24800 | 24750 | 883 |
| 547 | 20230906 | 100500 | 744573600 | 24750 | 24750 | 24800 | 24750 | 569 |
| 548 | 20230906 | 100400 | 730485700 | 24800 | 24800 | 24800 | 24750 | 188 |
| 549 | 20230906 | 100300 | 725825450 | 24750 | 24750 | 24800 | 24750 | 1063 |
| 550 | 20230906 | 100200 | 699510350 | 24750 | 24750 | 24800 | 24750 | 197 |
| 551 | 20230906 | 100100 | 694629950 | 24750 | 24750 | 24850 | 24750 | 271 |
| 552 | 20230906 | 100000 | 687911650 | 24800 | 24750 | 24800 | 24750 | 443 |
| 553 | 20230906 | 095900 | 676938350 | 24800 | 24800 | 24800 | 24800 | 108 |
| 554 | 20230906 | 095800 | 674259950 | 24750 | 24800 | 24800 | 24750 | 622 |
| 555 | 20230906 | 095700 | 658857850 | 24750 | 24800 | 24800 | 24750 | 258 |
| 556 | 20230906 | 095600 | 652460650 | 24800 | 24800 | 24850 | 24750 | 162 |
| 557 | 20230906 | 095500 | 648441450 | 24750 | 24800 | 24850 | 24750 | 461 |
| 558 | 20230906 | 095400 | 637019850 | 24800 | 24850 | 24850 | 24800 | 159 |
| 559 | 20230906 | 095300 | 633070600 | 24850 | 24750 | 24850 | 24750 | 355 |
| 560 | 20230906 | 095200 | 624276800 | 24850 | 24750 | 24850 | 24750 | 399 |
| 561 | 20230906 | 095100 | 614388950 | 24750 | 24800 | 24850 | 24750 | 371 |
| 562 | 20230906 | 095000 | 605183150 | 24800 | 24800 | 24850 | 24750 | 386 |
| 563 | 20230906 | 094900 | 595604700 | 24800 | 24750 | 24850 | 24750 | 15 |
| 564 | 20230906 | 094800 | 595233200 | 24850 | 24800 | 24850 | 24750 | 1807 |
| 565 | 20230906 | 094700 | 550414900 | 24800 | 24850 | 24850 | 24800 | 283 |
| 566 | 20230906 | 094600 | 543390250 | 24850 | 24850 | 24850 | 24800 | 618 |
| 567 | 20230906 | 094500 | 528047000 | 24850 | 24800 | 24850 | 24800 | 237 |
| 568 | 20230906 | 094400 | 522164500 | 24800 | 24850 | 24900 | 24800 | 5882 |
| 569 | 20230906 | 094300 | 376014200 | 24900 | 24900 | 24900 | 24850 | 340 |
| 570 | 20230906 | 094200 | 367558200 | 24850 | 24850 | 24900 | 24850 | 297 |
| 571 | 20230906 | 094100 | 360170350 | 24850 | 24950 | 24950 | 24850 | 295 |
| 572 | 20230906 | 094000 | 352829800 | 24900 | 24950 | 24950 | 24900 | 1140 |
| 573 | 20230906 | 093900 | 324442750 | 24950 | 24950 | 25000 | 24950 | 99 |
| 574 | 20230906 | 093800 | 321972400 | 24950 | 24950 | 24950 | 24900 | 66 |
| 575 | 20230906 | 093700 | 320327400 | 24950 | 24950 | 24950 | 24950 | 120 |
| 576 | 20230906 | 093600 | 317333400 | 24900 | 25000 | 25000 | 24900 | 533 |
| 577 | 20230906 | 093500 | 304041850 | 24950 | 25000 | 25000 | 24950 | 626 |
| 578 | 20230906 | 093400 | 288406000 | 24950 | 24950 | 25000 | 24950 | 287 |
| 579 | 20230906 | 093300 | 281240850 | 24950 | 24900 | 25000 | 24900 | 498 |
| 580 | 20230906 | 093200 | 268809150 | 24950 | 24950 | 25000 | 24900 | 121 |
| 581 | 20230906 | 093100 | 265791400 | 24950 | 24950 | 24950 | 24950 | 237 |
| 582 | 20230906 | 093000 | 259878250 | 24900 | 24900 | 24950 | 24900 | 154 |
| 583 | 20230906 | 092900 | 256036950 | 24950 | 24900 | 25000 | 24900 | 390 |
| 584 | 20230906 | 092800 | 246316950 | 24900 | 24950 | 24950 | 24900 | 239 |
| 585 | 20230906 | 092700 | 240361100 | 24900 | 24950 | 24950 | 24900 | 139 |
| 586 | 20230906 | 092600 | 236893650 | 24950 | 24950 | 24950 | 24900 | 85 |
| 587 | 20230906 | 092500 | 234773100 | 24950 | 25000 | 25000 | 24900 | 136 |
| 588 | 20230906 | 092400 | 231381250 | 25000 | 25000 | 25000 | 25000 | 96 |
| 589 | 20230906 | 092300 | 228981250 | 24900 | 24900 | 25000 | 24900 | 253 |
| 590 | 20230906 | 092200 | 222663950 | 24900 | 24900 | 25000 | 24900 | 161 |
| 591 | 20230906 | 092100 | 218644050 | 25050 | 25000 | 25050 | 24900 | 1575 |
| 592 | 20230906 | 092000 | 179275900 | 25000 | 24900 | 25000 | 24900 | 141 |
| 593 | 20230906 | 091900 | 175754900 | 25000 | 24950 | 25000 | 24850 | 1601 |
| 594 | 20230906 | 091800 | 135857200 | 24900 | 24950 | 24950 | 24900 | 336 |
| 595 | 20230906 | 091700 | 127485400 | 24900 | 24900 | 24950 | 24900 | 169 |
| 596 | 20230906 | 091600 | 123273450 | 24900 | 24900 | 24950 | 24900 | 69 |
| 597 | 20230906 | 091500 | 121555150 | 24900 | 24900 | 24900 | 24900 | 108 |
| 598 | 20230906 | 091400 | 118865950 | 24900 | 24850 | 24900 | 24850 | 138 |
| 599 | 20230906 | 091300 | 115432000 | 24900 | 24850 | 24900 | 24850 | 474 |
| 600 | 20230906 | 091200 | 103633650 | 24850 | 24850 | 24900 | 24850 | 167 |
| 601 | 20230906 | 091100 | 99478200 | 24900 | 24900 | 24900 | 24850 | 478 |
| 602 | 20230906 | 091000 | 87577800 | 24850 | 24900 | 24900 | 24850 | 147 |
| 603 | 20230906 | 090900 | 83918250 | 24900 | 24850 | 24900 | 24850 | 516 |
| 604 | 20230906 | 090800 | 71071400 | 24850 | 24900 | 24900 | 24850 | 237 |
| 605 | 20230906 | 090700 | 65177350 | 24850 | 24850 | 24900 | 24850 | 385 |
| 606 | 20230906 | 090600 | 55599600 | 24850 | 24900 | 24900 | 24850 | 105 |
| 607 | 20230906 | 090500 | 52985650 | 24900 | 24900 | 24900 | 24850 | 142 |
| 608 | 20230906 | 090400 | 49450200 | 24900 | 24900 | 24900 | 24900 | 178 |
| 609 | 20230906 | 090300 | 45018000 | 24850 | 24900 | 24900 | 24850 | 77 |
| 610 | 20230906 | 090200 | 43103550 | 24850 | 24900 | 24900 | 24850 | 289 |
| 611 | 20230906 | 090100 | 35915450 | 24900 | 24900 | 24900 | 24850 | 247 |
| 612 | 20230906 | 090000 | 29766050 | 24850 | 25000 | 25050 | 24850 | 1192 |