31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 3 | 20230908 | 184100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20230908 | 184000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20230908 | 183900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20230908 | 183800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20230908 | 183700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20230908 | 183600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20230908 | 183500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20230908 | 183400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20230908 | 183300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20230908 | 183200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20230908 | 183100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20230908 | 183000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20230908 | 182900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20230908 | 182800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20230908 | 182700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20230908 | 182600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20230908 | 182500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20230908 | 182400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20230908 | 182300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20230908 | 182200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20230908 | 182100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20230908 | 182000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20230908 | 181900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20230908 | 181800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20230908 | 181700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20230908 | 181600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20230908 | 181500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20230908 | 181400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20230908 | 181300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20230908 | 181200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 33 | 20230908 | 181100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20230908 | 181000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20230908 | 180900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20230908 | 180800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20230908 | 180700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20230908 | 180600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20230908 | 180500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20230908 | 180400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20230908 | 180300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20230908 | 180200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20230908 | 180100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20230908 | 180000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20230908 | 175900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20230908 | 175800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20230908 | 175700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20230908 | 175600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20230908 | 175500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20230908 | 175400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20230908 | 175300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20230908 | 175200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20230908 | 175100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20230908 | 175000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20230908 | 174900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20230908 | 174800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20230908 | 174700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20230908 | 174600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20230908 | 174500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20230908 | 174400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20230908 | 174300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20230908 | 174200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 63 | 20230908 | 174100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20230908 | 174000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20230908 | 173900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20230908 | 173800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20230908 | 173700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20230908 | 173600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20230908 | 173500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20230908 | 173400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20230908 | 173300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20230908 | 173200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20230908 | 173100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20230908 | 173000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20230908 | 172900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20230908 | 172800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20230908 | 172700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20230908 | 172600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20230908 | 172500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20230908 | 172400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20230908 | 172300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20230908 | 172200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20230908 | 172100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20230908 | 172000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20230908 | 171900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20230908 | 171800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20230908 | 171700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20230908 | 171600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20230908 | 171500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20230908 | 171400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20230908 | 171300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20230908 | 171200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 93 | 20230908 | 171100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20230908 | 171000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20230908 | 170900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20230908 | 170800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20230908 | 170700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20230908 | 170600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20230908 | 170500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20230908 | 170400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20230908 | 170300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20230908 | 170200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20230908 | 170100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20230908 | 170000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20230908 | 165900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20230908 | 165800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20230908 | 165700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20230908 | 165600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20230908 | 165500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20230908 | 165400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20230908 | 165300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20230908 | 165200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20230908 | 165100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20230908 | 165000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20230908 | 164900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20230908 | 164800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20230908 | 164700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20230908 | 164600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20230908 | 164500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20230908 | 164400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20230908 | 164300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20230908 | 164200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 123 | 20230908 | 164100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20230908 | 164000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20230908 | 163900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20230908 | 163800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20230908 | 163700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20230908 | 163600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20230908 | 163500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20230908 | 163400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20230908 | 163300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20230908 | 163200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20230908 | 163100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20230908 | 163000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20230908 | 162900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20230908 | 162800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20230908 | 162700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20230908 | 162600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20230908 | 162500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20230908 | 162400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20230908 | 162300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20230908 | 162200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20230908 | 162100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20230908 | 162000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20230908 | 161900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20230908 | 161800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20230908 | 161700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20230908 | 161600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20230908 | 161500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20230908 | 161400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20230908 | 161300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20230908 | 161200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 153 | 20230908 | 161100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20230908 | 161000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20230908 | 160900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20230908 | 160800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20230908 | 160700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20230908 | 160600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20230908 | 160500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20230908 | 160400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20230908 | 160300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20230908 | 160200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20230908 | 160100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20230908 | 160000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20230908 | 155900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20230908 | 155800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20230908 | 155700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20230908 | 155600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20230908 | 155500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20230908 | 155400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20230908 | 155300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20230908 | 155200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20230908 | 155100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20230908 | 155000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20230908 | 154900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20230908 | 154800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20230908 | 154700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20230908 | 154600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20230908 | 154500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20230908 | 154400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20230908 | 154300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20230908 | 154200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 183 | 20230908 | 154100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20230908 | 154000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20230908 | 153900 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20230908 | 153800 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20230908 | 153700 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20230908 | 153600 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20230908 | 153500 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20230908 | 153400 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20230908 | 153300 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20230908 | 153200 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20230908 | 153100 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20230908 | 153000 | 2253117450 | 24800 | 24800 | 24800 | 24800 | 3732 |
| 195 | 20230908 | 152900 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20230908 | 152800 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20230908 | 152700 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20230908 | 152600 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20230908 | 152500 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20230908 | 152400 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20230908 | 152300 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20230908 | 152200 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20230908 | 152100 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 204 | 20230908 | 152000 | 2160563850 | 24850 | 24850 | 24850 | 24850 | 0 |
| 205 | 20230908 | 151900 | 2160563850 | 24850 | 24850 | 24850 | 24650 | 671 |
| 206 | 20230908 | 151800 | 2143995450 | 24850 | 24700 | 24850 | 24700 | 211 |
| 207 | 20230908 | 151700 | 2138778800 | 24850 | 24850 | 24850 | 24700 | 299 |
| 208 | 20230908 | 151600 | 2131389450 | 24850 | 24700 | 24850 | 24700 | 514 |
| 209 | 20230908 | 151500 | 2118671650 | 24700 | 24750 | 24750 | 24700 | 100 |
| 210 | 20230908 | 151400 | 2116200750 | 24750 | 24800 | 24800 | 24700 | 254 |
| 211 | 20230908 | 151300 | 2109916350 | 24800 | 24800 | 24800 | 24800 | 38 |
| 212 | 20230908 | 151200 | 2108973950 | 24800 | 24800 | 24850 | 24750 | 118 |
| 213 | 20230908 | 151100 | 2106049600 | 24800 | 24850 | 24850 | 24800 | 251 |
| 214 | 20230908 | 151000 | 2099819700 | 24700 | 24700 | 24850 | 24700 | 33 |
| 215 | 20230908 | 150900 | 2099004450 | 24850 | 24800 | 24850 | 24700 | 8531 |
| 216 | 20230908 | 150800 | 1887454200 | 24800 | 24750 | 24800 | 24750 | 202 |
| 217 | 20230908 | 150700 | 1882454600 | 24750 | 24800 | 24800 | 24750 | 205 |
| 218 | 20230908 | 150600 | 1877380800 | 24750 | 24750 | 24750 | 24750 | 1 |
| 219 | 20230908 | 150500 | 1877356050 | 24800 | 24750 | 24800 | 24750 | 388 |
| 220 | 20230908 | 150400 | 1867753000 | 24800 | 24800 | 24800 | 24800 | 8 |
| 221 | 20230908 | 150300 | 1867554600 | 24800 | 24800 | 24800 | 24750 | 98 |
| 222 | 20230908 | 150200 | 1865127050 | 24750 | 24800 | 24800 | 24750 | 22 |
| 223 | 20230908 | 150100 | 1864582450 | 24750 | 24700 | 24800 | 24700 | 56 |
| 224 | 20230908 | 150000 | 1863196050 | 24750 | 24800 | 24800 | 24750 | 47 |
| 225 | 20230908 | 145900 | 1862032750 | 24750 | 24750 | 24750 | 24750 | 12 |
| 226 | 20230908 | 145800 | 1861735750 | 24800 | 24750 | 24800 | 24750 | 7 |
| 227 | 20230908 | 145700 | 1861562250 | 24750 | 24800 | 24800 | 24750 | 3 |
| 228 | 20230908 | 145600 | 1861487900 | 24750 | 24800 | 24800 | 24750 | 141 |
| 229 | 20230908 | 145500 | 1857998000 | 24700 | 24750 | 24750 | 24700 | 77 |
| 230 | 20230908 | 145400 | 1856092300 | 24700 | 24700 | 24700 | 24700 | 1 |
| 231 | 20230908 | 145300 | 1856067600 | 24700 | 24700 | 24700 | 24700 | 1 |
| 232 | 20230908 | 145200 | 1856042900 | 24700 | 24750 | 24750 | 24700 | 49 |
| 233 | 20230908 | 145100 | 1854832000 | 24750 | 24800 | 24800 | 24750 | 8 |
| 234 | 20230908 | 145000 | 1854633950 | 24750 | 24750 | 24800 | 24750 | 39 |
| 235 | 20230908 | 144900 | 1853668650 | 24750 | 24750 | 24800 | 24750 | 275 |
| 236 | 20230908 | 144800 | 1846862350 | 24750 | 24700 | 24750 | 24700 | 8073 |
| 237 | 20230908 | 144700 | 1647057550 | 24700 | 24700 | 24700 | 24700 | 49 |
| 238 | 20230908 | 144600 | 1645847250 | 24700 | 24750 | 24750 | 24700 | 131 |
| 239 | 20230908 | 144500 | 1642610350 | 24700 | 24750 | 24750 | 24700 | 3 |
| 240 | 20230908 | 144400 | 1642536150 | 24700 | 24750 | 24750 | 24700 | 41 |
| 241 | 20230908 | 144300 | 1641522200 | 24700 | 24700 | 24700 | 24700 | 362 |
| 242 | 20230908 | 144200 | 1632580800 | 24750 | 24700 | 24750 | 24700 | 25 |
| 243 | 20230908 | 144100 | 1631962750 | 24750 | 24700 | 24750 | 24700 | 85 |
| 244 | 20230908 | 144000 | 1629863200 | 24700 | 24750 | 24750 | 24700 | 33 |
| 245 | 20230908 | 143900 | 1629046500 | 24750 | 24700 | 24750 | 24700 | 533 |
| 246 | 20230908 | 143800 | 1615861800 | 24700 | 24750 | 24750 | 24700 | 2 |
| 247 | 20230908 | 143700 | 1615812350 | 24700 | 24700 | 24700 | 24700 | 111 |
| 248 | 20230908 | 143600 | 1613070650 | 24700 | 24750 | 24750 | 24700 | 149 |
| 249 | 20230908 | 143500 | 1609390250 | 24700 | 24700 | 24750 | 24700 | 74 |
| 250 | 20230908 | 143400 | 1607562400 | 24700 | 24750 | 24750 | 24700 | 15 |
| 251 | 20230908 | 143300 | 1607191850 | 24700 | 24750 | 24750 | 24700 | 67 |
| 252 | 20230908 | 143200 | 1605536900 | 24750 | 24750 | 24750 | 24700 | 140 |
| 253 | 20230908 | 143100 | 1602077300 | 24700 | 24700 | 24700 | 24700 | 30 |
| 254 | 20230908 | 143000 | 1601336300 | 24700 | 24750 | 24750 | 24700 | 29 |
| 255 | 20230908 | 142900 | 1600618650 | 24700 | 24700 | 24700 | 24700 | 107 |
| 256 | 20230908 | 142800 | 1597975750 | 24700 | 24750 | 24750 | 24700 | 4 |
| 257 | 20230908 | 142700 | 1597876900 | 24750 | 24700 | 24750 | 24700 | 22 |
| 258 | 20230908 | 142600 | 1597333450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 259 | 20230908 | 142500 | 1597333450 | 24700 | 24700 | 24750 | 24700 | 109 |
| 260 | 20230908 | 142400 | 1594641100 | 24700 | 24700 | 24700 | 24700 | 26 |
| 261 | 20230908 | 142300 | 1593998900 | 24700 | 24700 | 24750 | 24700 | 12 |
| 262 | 20230908 | 142200 | 1593702450 | 24700 | 24750 | 24750 | 24700 | 228 |
| 263 | 20230908 | 142100 | 1588070800 | 24700 | 24700 | 24700 | 24700 | 2 |
| 264 | 20230908 | 142000 | 1588021400 | 24700 | 24700 | 24700 | 24700 | 243 |
| 265 | 20230908 | 141900 | 1582019300 | 24700 | 24700 | 24700 | 24700 | 129 |
| 266 | 20230908 | 141800 | 1578833000 | 24700 | 24700 | 24750 | 24700 | 11 |
| 267 | 20230908 | 141700 | 1578561150 | 24750 | 24700 | 24750 | 24700 | 56 |
| 268 | 20230908 | 141600 | 1577176700 | 24750 | 24750 | 24750 | 24750 | 25 |
| 269 | 20230908 | 141500 | 1576557950 | 24700 | 24700 | 24700 | 24700 | 107 |
| 270 | 20230908 | 141400 | 1573915050 | 24750 | 24700 | 24750 | 24700 | 267 |
| 271 | 20230908 | 141300 | 1567306850 | 24750 | 24750 | 24750 | 24700 | 20 |
| 272 | 20230908 | 141200 | 1566811900 | 24750 | 24700 | 24750 | 24700 | 162 |
| 273 | 20230908 | 141100 | 1562809300 | 24700 | 24750 | 24750 | 24700 | 32 |
| 274 | 20230908 | 141000 | 1562018850 | 24750 | 24700 | 24750 | 24700 | 126 |
| 275 | 20230908 | 140900 | 1558905500 | 24700 | 24750 | 24750 | 24700 | 12 |
| 276 | 20230908 | 140800 | 1558608550 | 24700 | 24750 | 24750 | 24700 | 108 |
| 277 | 20230908 | 140700 | 1555940900 | 24700 | 24750 | 24750 | 24700 | 2 |
| 278 | 20230908 | 140600 | 1555891450 | 24700 | 24700 | 24700 | 24700 | 161 |
| 279 | 20230908 | 140500 | 1551914750 | 24700 | 24700 | 24750 | 24700 | 109 |
| 280 | 20230908 | 140400 | 1549222400 | 24700 | 24700 | 24700 | 24700 | 1 |
| 281 | 20230908 | 140300 | 1549197700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 282 | 20230908 | 140200 | 1549197700 | 24700 | 24700 | 24750 | 24700 | 3 |
| 283 | 20230908 | 140100 | 1549123550 | 24700 | 24700 | 24750 | 24700 | 308 |
| 284 | 20230908 | 140000 | 1541515900 | 24700 | 24700 | 24750 | 24700 | 39 |
| 285 | 20230908 | 135900 | 1540552550 | 24700 | 24700 | 24750 | 24700 | 27 |
| 286 | 20230908 | 135800 | 1539884400 | 24700 | 24750 | 24750 | 24700 | 153 |
| 287 | 20230908 | 135700 | 1536105250 | 24750 | 24700 | 24750 | 24700 | 40 |
| 288 | 20230908 | 135600 | 1535116150 | 24750 | 24700 | 24750 | 24700 | 2 |
| 289 | 20230908 | 135500 | 1535066700 | 24700 | 24700 | 24700 | 24700 | 108 |
| 290 | 20230908 | 135400 | 1532399100 | 24750 | 24750 | 24750 | 24700 | 171 |
| 291 | 20230908 | 135300 | 1528169200 | 24700 | 24750 | 24750 | 24700 | 27 |
| 292 | 20230908 | 135200 | 1527502200 | 24750 | 24700 | 24750 | 24700 | 73 |
| 293 | 20230908 | 135100 | 1525699050 | 24700 | 24700 | 24750 | 24700 | 166 |
| 294 | 20230908 | 135000 | 1521598750 | 24700 | 24700 | 24700 | 24700 | 1 |
| 295 | 20230908 | 134900 | 1521574050 | 24750 | 24750 | 24750 | 24700 | 46 |
| 296 | 20230908 | 134800 | 1520436350 | 24700 | 24700 | 24750 | 24700 | 442 |
| 297 | 20230908 | 134700 | 1509518900 | 24700 | 24700 | 24700 | 24700 | 1 |
| 298 | 20230908 | 134600 | 1509494200 | 24750 | 24750 | 24750 | 24700 | 3 |
| 299 | 20230908 | 134500 | 1509420000 | 24700 | 24700 | 24700 | 24700 | 1 |
| 300 | 20230908 | 134400 | 1509395300 | 24700 | 24700 | 24700 | 24700 | 185 |
| 301 | 20230908 | 134300 | 1504825800 | 24750 | 24750 | 24750 | 24750 | 1 |
| 302 | 20230908 | 134200 | 1504801050 | 24700 | 24750 | 24750 | 24700 | 3 |
| 303 | 20230908 | 134100 | 1504726900 | 24700 | 24750 | 24750 | 24700 | 112 |
| 304 | 20230908 | 134000 | 1501960250 | 24700 | 24700 | 24700 | 24700 | 96 |
| 305 | 20230908 | 133900 | 1499589050 | 24700 | 24700 | 24750 | 24700 | 203 |
| 306 | 20230908 | 133800 | 1494574900 | 24700 | 24700 | 24750 | 24700 | 202 |
| 307 | 20230908 | 133700 | 1489585450 | 24700 | 24700 | 24700 | 24700 | 1 |
| 308 | 20230908 | 133600 | 1489560750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 309 | 20230908 | 133500 | 1489560750 | 24750 | 24700 | 24750 | 24700 | 56 |
| 310 | 20230908 | 133400 | 1488177500 | 24700 | 24750 | 24750 | 24700 | 418 |
| 311 | 20230908 | 133300 | 1477852350 | 24750 | 24750 | 24750 | 24700 | 263 |
| 312 | 20230908 | 133200 | 1471355850 | 24700 | 24750 | 24750 | 24700 | 103 |
| 313 | 20230908 | 133100 | 1468810800 | 24700 | 24750 | 24750 | 24700 | 107 |
| 314 | 20230908 | 133000 | 1466167850 | 24700 | 24750 | 24750 | 24700 | 23 |
| 315 | 20230908 | 132900 | 1465598650 | 24700 | 24750 | 24750 | 24700 | 2 |
| 316 | 20230908 | 132800 | 1465549200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 317 | 20230908 | 132700 | 1465549200 | 24700 | 24700 | 24750 | 24700 | 160 |
| 318 | 20230908 | 132600 | 1461595450 | 24750 | 24700 | 24750 | 24700 | 105 |
| 319 | 20230908 | 132500 | 1458998900 | 24700 | 24700 | 24700 | 24700 | 59 |
| 320 | 20230908 | 132400 | 1457541600 | 24750 | 24700 | 24750 | 24700 | 108 |
| 321 | 20230908 | 132300 | 1454873950 | 24750 | 24750 | 24750 | 24750 | 30 |
| 322 | 20230908 | 132200 | 1454131450 | 24750 | 24700 | 24750 | 24700 | 34 |
| 323 | 20230908 | 132100 | 1453290050 | 24750 | 24750 | 24750 | 24750 | 1 |
| 324 | 20230908 | 132000 | 1453265300 | 24700 | 24700 | 24700 | 24700 | 159 |
| 325 | 20230908 | 131900 | 1449338000 | 24750 | 24700 | 24750 | 24700 | 6 |
| 326 | 20230908 | 131800 | 1449189700 | 24700 | 24700 | 24700 | 24700 | 243 |
| 327 | 20230908 | 131700 | 1443187600 | 24700 | 24650 | 24750 | 24650 | 4719 |
| 328 | 20230908 | 131600 | 1326628700 | 24650 | 24700 | 24700 | 24650 | 30 |
| 329 | 20230908 | 131500 | 1325887750 | 24700 | 24700 | 24700 | 24700 | 2 |
| 330 | 20230908 | 131400 | 1325838350 | 24700 | 24700 | 24700 | 24650 | 147 |
| 331 | 20230908 | 131300 | 1322212800 | 24700 | 24700 | 24700 | 24700 | 20 |
| 332 | 20230908 | 131200 | 1321718800 | 24700 | 24700 | 24700 | 24650 | 22 |
| 333 | 20230908 | 131100 | 1321175500 | 24700 | 24700 | 24700 | 24650 | 53 |
| 334 | 20230908 | 131000 | 1319867450 | 24650 | 24700 | 24700 | 24650 | 110 |
| 335 | 20230908 | 130900 | 1317155800 | 24700 | 24700 | 24700 | 24700 | 18 |
| 336 | 20230908 | 130800 | 1316711200 | 24650 | 24650 | 24650 | 24650 | 38 |
| 337 | 20230908 | 130700 | 1315774500 | 24700 | 24650 | 24700 | 24650 | 209 |
| 338 | 20230908 | 130600 | 1310622600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 339 | 20230908 | 130500 | 1310622600 | 24700 | 24700 | 24700 | 24700 | 1 |
| 340 | 20230908 | 130400 | 1310597900 | 24650 | 24650 | 24650 | 24650 | 41 |
| 341 | 20230908 | 130300 | 1309587250 | 24700 | 24650 | 24700 | 24650 | 208 |
| 342 | 20230908 | 130200 | 1304460000 | 24650 | 24700 | 24700 | 24650 | 111 |
| 343 | 20230908 | 130100 | 1301723750 | 24650 | 24650 | 24650 | 24650 | 467 |
| 344 | 20230908 | 130000 | 1290212200 | 24650 | 24700 | 24700 | 24600 | 440 |
| 345 | 20230908 | 125900 | 1279371200 | 24650 | 24700 | 24700 | 24650 | 41 |
| 346 | 20230908 | 125800 | 1278360450 | 24650 | 24650 | 24650 | 24650 | 34 |
| 347 | 20230908 | 125700 | 1277522350 | 24700 | 24700 | 24700 | 24700 | 1 |
| 348 | 20230908 | 125600 | 1277497650 | 24650 | 24700 | 24700 | 24650 | 118 |
| 349 | 20230908 | 125500 | 1274588400 | 24650 | 24650 | 24650 | 24650 | 1 |
| 350 | 20230908 | 125400 | 1274563750 | 24700 | 24650 | 24700 | 24650 | 11 |
| 351 | 20230908 | 125300 | 1274292550 | 24650 | 24650 | 24650 | 24650 | 254 |
| 352 | 20230908 | 125200 | 1268031450 | 24650 | 24700 | 24700 | 24650 | 245 |
| 353 | 20230908 | 125100 | 1261992150 | 24650 | 24650 | 24650 | 24650 | 10 |
| 354 | 20230908 | 125000 | 1261745650 | 24650 | 24650 | 24700 | 24650 | 241 |
| 355 | 20230908 | 124900 | 1255804950 | 24650 | 24700 | 24700 | 24650 | 11 |
| 356 | 20230908 | 124800 | 1255533750 | 24650 | 24650 | 24650 | 24650 | 242 |
| 357 | 20230908 | 124700 | 1249568450 | 24650 | 24650 | 24650 | 24650 | 48 |
| 358 | 20230908 | 124600 | 1248385250 | 24650 | 24700 | 24700 | 24600 | 271 |
| 359 | 20230908 | 124500 | 1241704450 | 24700 | 24600 | 24700 | 24600 | 2 |
| 360 | 20230908 | 124400 | 1241655150 | 24600 | 24650 | 24650 | 24600 | 4624 |
| 361 | 20230908 | 124300 | 1127682000 | 24650 | 24650 | 24650 | 24600 | 125 |
| 362 | 20230908 | 124200 | 1124606100 | 24600 | 24600 | 24600 | 24600 | 46 |
| 363 | 20230908 | 124100 | 1123474500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 364 | 20230908 | 124000 | 1123474500 | 24650 | 24650 | 24650 | 24650 | 1 |
| 365 | 20230908 | 123900 | 1123449850 | 24600 | 24600 | 24600 | 24600 | 106 |
| 366 | 20230908 | 123800 | 1120842250 | 24650 | 24600 | 24650 | 24600 | 54 |
| 367 | 20230908 | 123700 | 1119512900 | 24600 | 24600 | 24650 | 24600 | 199 |
| 368 | 20230908 | 123600 | 1114614500 | 24650 | 24650 | 24650 | 24600 | 109 |
| 369 | 20230908 | 123500 | 1111933000 | 24650 | 24650 | 24650 | 24650 | 1 |
| 370 | 20230908 | 123400 | 1111908350 | 24650 | 24650 | 24650 | 24650 | 11 |
| 371 | 20230908 | 123300 | 1111637200 | 24600 | 24600 | 24600 | 24600 | 112 |
| 372 | 20230908 | 123200 | 1108882000 | 24650 | 24600 | 24650 | 24600 | 111 |
| 373 | 20230908 | 123100 | 1106146350 | 24650 | 24600 | 24650 | 24600 | 19 |
| 374 | 20230908 | 123000 | 1105678900 | 24650 | 24650 | 24650 | 24650 | 9 |
| 375 | 20230908 | 122900 | 1105457050 | 24600 | 24600 | 24600 | 24600 | 106 |
| 376 | 20230908 | 122800 | 1102849450 | 24600 | 24600 | 24600 | 24600 | 0 |
| 377 | 20230908 | 122700 | 1102849450 | 24600 | 24650 | 24650 | 24600 | 42 |
| 378 | 20230908 | 122600 | 1101816150 | 24600 | 24600 | 24600 | 24600 | 139 |
| 379 | 20230908 | 122500 | 1098396750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 380 | 20230908 | 122400 | 1098396750 | 24600 | 24600 | 24600 | 24600 | 36 |
| 381 | 20230908 | 122300 | 1097511150 | 24650 | 24600 | 24650 | 24600 | 14 |
| 382 | 20230908 | 122200 | 1097166700 | 24600 | 24650 | 24650 | 24600 | 108 |
| 383 | 20230908 | 122100 | 1094509850 | 24650 | 24600 | 24650 | 24600 | 3 |
| 384 | 20230908 | 122000 | 1094436000 | 24650 | 24650 | 24650 | 24650 | 1 |
| 385 | 20230908 | 121900 | 1094411350 | 24600 | 24600 | 24600 | 24600 | 106 |
| 386 | 20230908 | 121800 | 1091803750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 387 | 20230908 | 121700 | 1091779100 | 24600 | 24600 | 24600 | 24600 | 1 |
| 388 | 20230908 | 121600 | 1091754500 | 24650 | 24650 | 24650 | 24650 | 2 |
| 389 | 20230908 | 121500 | 1091705200 | 24600 | 24600 | 24600 | 24600 | 107 |
| 390 | 20230908 | 121400 | 1089073000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 391 | 20230908 | 121300 | 1089073000 | 24650 | 24650 | 24650 | 24600 | 76 |
| 392 | 20230908 | 121200 | 1087203100 | 24600 | 24600 | 24600 | 24600 | 796 |
| 393 | 20230908 | 121100 | 1067621500 | 24550 | 24550 | 24550 | 24550 | 36 |
| 394 | 20230908 | 121000 | 1066737700 | 24650 | 24600 | 24650 | 24600 | 844 |
| 395 | 20230908 | 120900 | 1045973250 | 24650 | 24650 | 24650 | 24600 | 126 |
| 396 | 20230908 | 120800 | 1042873550 | 24650 | 24650 | 24650 | 24650 | 0 |
| 397 | 20230908 | 120700 | 1042873550 | 24650 | 24650 | 24650 | 24650 | 81 |
| 398 | 20230908 | 120600 | 1040876900 | 24600 | 24600 | 24600 | 24600 | 1 |
| 399 | 20230908 | 120500 | 1040852300 | 24600 | 24600 | 24650 | 24600 | 162 |
| 400 | 20230908 | 120400 | 1036867050 | 24600 | 24600 | 24650 | 24600 | 203 |
| 401 | 20230908 | 120300 | 1031871200 | 24600 | 24600 | 24600 | 24600 | 44 |
| 402 | 20230908 | 120200 | 1030788800 | 24650 | 24600 | 24650 | 24600 | 177 |
| 403 | 20230908 | 120100 | 1026434500 | 24600 | 24650 | 24650 | 24600 | 31 |
| 404 | 20230908 | 120000 | 1025671800 | 24600 | 24650 | 24650 | 24600 | 48 |
| 405 | 20230908 | 115900 | 1024490800 | 24650 | 24600 | 24650 | 24600 | 5 |
| 406 | 20230908 | 115800 | 1024367750 | 24600 | 24650 | 24650 | 24600 | 158 |
| 407 | 20230908 | 115700 | 1020480450 | 24600 | 24600 | 24600 | 24600 | 8 |
| 408 | 20230908 | 115600 | 1020283650 | 24650 | 24600 | 24650 | 24600 | 4 |
| 409 | 20230908 | 115500 | 1020185200 | 24600 | 24600 | 24650 | 24600 | 162 |
| 410 | 20230908 | 115400 | 1016198850 | 24600 | 24650 | 24650 | 24600 | 42 |
| 411 | 20230908 | 115300 | 1015165600 | 24600 | 24600 | 24600 | 24600 | 3 |
| 412 | 20230908 | 115200 | 1015091800 | 24550 | 24600 | 24600 | 24550 | 102 |
| 413 | 20230908 | 115100 | 1012583100 | 24600 | 24600 | 24650 | 24550 | 3899 |
| 414 | 20230908 | 115000 | 916674100 | 24550 | 24550 | 24550 | 24550 | 3 |
| 415 | 20230908 | 114900 | 916600450 | 24550 | 24550 | 24550 | 24550 | 147 |
| 416 | 20230908 | 114800 | 912991600 | 24600 | 24550 | 24600 | 24550 | 201 |
| 417 | 20230908 | 114700 | 908056950 | 24550 | 24600 | 24600 | 24550 | 43 |
| 418 | 20230908 | 114600 | 907001250 | 24550 | 24550 | 24550 | 24550 | 43 |
| 419 | 20230908 | 114500 | 905945600 | 24550 | 24600 | 24600 | 24550 | 136 |
| 420 | 20230908 | 114400 | 902605350 | 24550 | 24650 | 24650 | 24550 | 1199 |
| 421 | 20230908 | 114300 | 873110050 | 24650 | 24600 | 24650 | 24600 | 4 |
| 422 | 20230908 | 114200 | 873011600 | 24650 | 24650 | 24650 | 24650 | 1 |
| 423 | 20230908 | 114100 | 872986950 | 24600 | 24600 | 24600 | 24600 | 110 |
| 424 | 20230908 | 114000 | 870280950 | 24600 | 24600 | 24600 | 24600 | 51 |
| 425 | 20230908 | 113900 | 869026350 | 24600 | 24600 | 24600 | 24600 | 53 |
| 426 | 20230908 | 113800 | 867722550 | 24600 | 24650 | 24650 | 24600 | 152 |
| 427 | 20230908 | 113700 | 863983300 | 24600 | 24650 | 24650 | 24550 | 251 |
| 428 | 20230908 | 113600 | 857811100 | 24550 | 24600 | 24600 | 24550 | 147 |
| 429 | 20230908 | 113500 | 854196750 | 24600 | 24600 | 24600 | 24600 | 41 |
| 430 | 20230908 | 113400 | 853188150 | 24600 | 24600 | 24650 | 24600 | 219 |
| 431 | 20230908 | 113300 | 847800700 | 24650 | 24600 | 24650 | 24600 | 3758 |
| 432 | 20230908 | 113200 | 755322800 | 24600 | 24550 | 24600 | 24550 | 5 |
| 433 | 20230908 | 113100 | 755199950 | 24550 | 24550 | 24550 | 24550 | 107 |
| 434 | 20230908 | 113000 | 752573100 | 24550 | 24600 | 24600 | 24550 | 23 |
| 435 | 20230908 | 112900 | 752007450 | 24600 | 24550 | 24600 | 24550 | 4 |
| 436 | 20230908 | 112800 | 751909200 | 24550 | 24550 | 24550 | 24550 | 106 |
| 437 | 20230908 | 112700 | 749306900 | 24550 | 24600 | 24600 | 24550 | 5 |
| 438 | 20230908 | 112600 | 749184100 | 24600 | 24550 | 24600 | 24550 | 4 |
| 439 | 20230908 | 112500 | 749085850 | 24550 | 24600 | 24600 | 24550 | 155 |
| 440 | 20230908 | 112400 | 745280550 | 24550 | 24550 | 24550 | 24550 | 110 |
| 441 | 20230908 | 112300 | 742580050 | 24550 | 24550 | 24550 | 24550 | 8 |
| 442 | 20230908 | 112200 | 742383650 | 24550 | 24550 | 24550 | 24550 | 4 |
| 443 | 20230908 | 112100 | 742285450 | 24550 | 24550 | 24600 | 24550 | 139 |
| 444 | 20230908 | 112000 | 738872900 | 24550 | 24600 | 24600 | 24550 | 116 |
| 445 | 20230908 | 111900 | 736021050 | 24600 | 24550 | 24600 | 24550 | 20 |
| 446 | 20230908 | 111800 | 735529200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 447 | 20230908 | 111700 | 735529200 | 24550 | 24600 | 24600 | 24550 | 121 |
| 448 | 20230908 | 111600 | 732558050 | 24600 | 24600 | 24600 | 24550 | 127 |
| 449 | 20230908 | 111500 | 729435050 | 24550 | 24600 | 24600 | 24550 | 51 |
| 450 | 20230908 | 111400 | 728182950 | 24550 | 24550 | 24550 | 24550 | 110 |
| 451 | 20230908 | 111300 | 725482450 | 24600 | 24550 | 24600 | 24550 | 5 |
| 452 | 20230908 | 111200 | 725359600 | 24600 | 24550 | 24600 | 24550 | 509 |
| 453 | 20230908 | 111100 | 712838350 | 24600 | 24600 | 24600 | 24600 | 5 |
| 454 | 20230908 | 111000 | 712715350 | 24550 | 24600 | 24600 | 24550 | 113 |
| 455 | 20230908 | 110900 | 709941050 | 24550 | 24550 | 24550 | 24550 | 362 |
| 456 | 20230908 | 110800 | 701053950 | 24600 | 24600 | 24600 | 24600 | 58 |
| 457 | 20230908 | 110700 | 699627150 | 24600 | 24550 | 24600 | 24550 | 238 |
| 458 | 20230908 | 110600 | 693784200 | 24550 | 24550 | 24550 | 24550 | 3 |
| 459 | 20230908 | 110500 | 693710550 | 24600 | 24600 | 24600 | 24600 | 1022 |
| 460 | 20230908 | 110400 | 668569350 | 24550 | 24550 | 24600 | 24550 | 117 |
| 461 | 20230908 | 110300 | 665696900 | 24600 | 24600 | 24600 | 24600 | 13 |
| 462 | 20230908 | 110200 | 665377100 | 24600 | 24600 | 24600 | 24600 | 2 |
| 463 | 20230908 | 110100 | 665327900 | 24600 | 24600 | 24600 | 24600 | 11 |
| 464 | 20230908 | 110000 | 665057300 | 24600 | 24550 | 24600 | 24550 | 136 |
| 465 | 20230908 | 105900 | 661718450 | 24600 | 24600 | 24600 | 24600 | 1 |
| 466 | 20230908 | 105800 | 661693850 | 24600 | 24600 | 24600 | 24600 | 5 |
| 467 | 20230908 | 105700 | 661570850 | 24550 | 24600 | 24600 | 24550 | 148 |
| 468 | 20230908 | 105600 | 657935400 | 24550 | 24550 | 24550 | 24550 | 10 |
| 469 | 20230908 | 105500 | 657689900 | 24550 | 24550 | 24550 | 24550 | 1 |
| 470 | 20230908 | 105400 | 657665350 | 24600 | 24600 | 24600 | 24600 | 2 |
| 471 | 20230908 | 105300 | 657616150 | 24550 | 24600 | 24600 | 24550 | 107 |
| 472 | 20230908 | 105200 | 654989250 | 24600 | 24600 | 24600 | 24600 | 1 |
| 473 | 20230908 | 105100 | 654964650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 474 | 20230908 | 105000 | 654964650 | 24600 | 24600 | 24600 | 24550 | 109 |
| 475 | 20230908 | 104900 | 652288600 | 24600 | 24600 | 24600 | 24600 | 11 |
| 476 | 20230908 | 104800 | 652018000 | 24600 | 24600 | 24600 | 24600 | 9 |
| 477 | 20230908 | 104700 | 651796600 | 24600 | 24550 | 24600 | 24550 | 111 |
| 478 | 20230908 | 104600 | 649071350 | 24600 | 24600 | 24600 | 24600 | 11 |
| 479 | 20230908 | 104500 | 648800750 | 24600 | 24600 | 24600 | 24600 | 8 |
| 480 | 20230908 | 104400 | 648603950 | 24600 | 24600 | 24600 | 24600 | 122 |
| 481 | 20230908 | 104300 | 645602750 | 24600 | 24600 | 24600 | 24550 | 1203 |
| 482 | 20230908 | 104200 | 616014750 | 24600 | 24600 | 24600 | 24600 | 40 |
| 483 | 20230908 | 104100 | 615030750 | 24600 | 24600 | 24600 | 24600 | 4 |
| 484 | 20230908 | 104000 | 614932350 | 24550 | 24600 | 24600 | 24550 | 118 |
| 485 | 20230908 | 103900 | 612034900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 486 | 20230908 | 103800 | 612034900 | 24550 | 24600 | 24600 | 24550 | 204 |
| 487 | 20230908 | 103700 | 607016600 | 24600 | 24550 | 24600 | 24550 | 4 |
| 488 | 20230908 | 103600 | 606918250 | 24550 | 24600 | 24600 | 24550 | 130 |
| 489 | 20230908 | 103500 | 603726700 | 24550 | 24550 | 24550 | 24550 | 1 |
| 490 | 20230908 | 103400 | 603702150 | 24550 | 24600 | 24600 | 24550 | 155 |
| 491 | 20230908 | 103300 | 599895750 | 24550 | 24600 | 24600 | 24550 | 136 |
| 492 | 20230908 | 103200 | 596555700 | 24600 | 24600 | 24600 | 24600 | 1 |
| 493 | 20230908 | 103100 | 596531100 | 24600 | 24600 | 24600 | 24600 | 1 |
| 494 | 20230908 | 103000 | 596506500 | 24550 | 24550 | 24550 | 24550 | 1 |
| 495 | 20230908 | 102900 | 596481950 | 24550 | 24550 | 24600 | 24550 | 131 |
| 496 | 20230908 | 102800 | 593264800 | 24600 | 24550 | 24600 | 24550 | 202 |
| 497 | 20230908 | 102700 | 588305650 | 24600 | 24600 | 24600 | 24550 | 61 |
| 498 | 20230908 | 102600 | 586808000 | 24600 | 24550 | 24600 | 24500 | 344 |
| 499 | 20230908 | 102500 | 578363900 | 24550 | 24550 | 24550 | 24550 | 337 |
| 500 | 20230908 | 102400 | 570090550 | 24550 | 24550 | 24550 | 24500 | 89 |
| 501 | 20230908 | 102300 | 567906600 | 24550 | 24550 | 24600 | 24550 | 359 |
| 502 | 20230908 | 102200 | 559092900 | 24550 | 24550 | 24600 | 24550 | 108 |
| 503 | 20230908 | 102100 | 556441100 | 24550 | 24600 | 24600 | 24550 | 82 |
| 504 | 20230908 | 102000 | 554427950 | 24550 | 24550 | 24600 | 24550 | 3 |
| 505 | 20230908 | 101900 | 554354250 | 24550 | 24600 | 24600 | 24550 | 109 |
| 506 | 20230908 | 101800 | 551678200 | 24600 | 24550 | 24600 | 24550 | 126 |
| 507 | 20230908 | 101700 | 548579900 | 24600 | 24550 | 24600 | 24550 | 5 |
| 508 | 20230908 | 101600 | 548457100 | 24550 | 24600 | 24600 | 24550 | 249 |
| 509 | 20230908 | 101500 | 542338850 | 24600 | 24550 | 24600 | 24550 | 200 |
| 510 | 20230908 | 101400 | 537428800 | 24600 | 24600 | 24600 | 24600 | 7 |
| 511 | 20230908 | 101300 | 537256600 | 24550 | 24550 | 24550 | 24550 | 195 |
| 512 | 20230908 | 101200 | 532469350 | 24550 | 24550 | 24550 | 24550 | 66 |
| 513 | 20230908 | 101100 | 530849050 | 24550 | 24550 | 24550 | 24550 | 285 |
| 514 | 20230908 | 101000 | 523852300 | 24550 | 24550 | 24550 | 24550 | 2 |
| 515 | 20230908 | 100900 | 523803200 | 24550 | 24600 | 24600 | 24500 | 170 |
| 516 | 20230908 | 100800 | 519633750 | 24550 | 24550 | 24550 | 24550 | 179 |
| 517 | 20230908 | 100700 | 515239300 | 24550 | 24550 | 24550 | 24550 | 423 |
| 518 | 20230908 | 100600 | 504854650 | 24550 | 24550 | 24550 | 24550 | 276 |
| 519 | 20230908 | 100500 | 498078850 | 24550 | 24550 | 24550 | 24500 | 114 |
| 520 | 20230908 | 100400 | 495285500 | 24550 | 24550 | 24550 | 24550 | 205 |
| 521 | 20230908 | 100300 | 490252750 | 24550 | 24550 | 24550 | 24500 | 62 |
| 522 | 20230908 | 100200 | 488733300 | 24500 | 24550 | 24550 | 24500 | 154 |
| 523 | 20230908 | 100100 | 484960200 | 24550 | 24550 | 24550 | 24550 | 23 |
| 524 | 20230908 | 100000 | 484395550 | 24550 | 24600 | 24600 | 24500 | 1050 |
| 525 | 20230908 | 095900 | 458620150 | 24550 | 24500 | 24550 | 24500 | 1241 |
| 526 | 20230908 | 095800 | 428158900 | 24500 | 24550 | 24550 | 24500 | 1002 |
| 527 | 20230908 | 095700 | 403561250 | 24600 | 24600 | 24600 | 24600 | 0 |
| 528 | 20230908 | 095600 | 403561250 | 24600 | 24600 | 24600 | 24600 | 42 |
| 529 | 20230908 | 095500 | 402528050 | 24550 | 24550 | 24550 | 24550 | 107 |
| 530 | 20230908 | 095400 | 399901200 | 24550 | 24550 | 24550 | 24550 | 53 |
| 531 | 20230908 | 095300 | 398600050 | 24550 | 24550 | 24550 | 24550 | 70 |
| 532 | 20230908 | 095200 | 396881550 | 24550 | 24550 | 24600 | 24550 | 207 |
| 533 | 20230908 | 095100 | 391799650 | 24550 | 24550 | 24550 | 24550 | 84 |
| 534 | 20230908 | 095000 | 389737450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 535 | 20230908 | 094900 | 389737450 | 24550 | 24550 | 24550 | 24550 | 32 |
| 536 | 20230908 | 094800 | 388951850 | 24550 | 24550 | 24550 | 24550 | 1365 |
| 537 | 20230908 | 094700 | 355441100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 538 | 20230908 | 094600 | 355441100 | 24550 | 24600 | 24600 | 24550 | 34 |
| 539 | 20230908 | 094500 | 354606350 | 24550 | 24600 | 24600 | 24550 | 192 |
| 540 | 20230908 | 094400 | 349892650 | 24550 | 24550 | 24550 | 24550 | 342 |
| 541 | 20230908 | 094300 | 341496550 | 24500 | 24600 | 24600 | 24500 | 2945 |
| 542 | 20230908 | 094200 | 269166250 | 24600 | 24600 | 24600 | 24550 | 1044 |
| 543 | 20230908 | 094100 | 243486050 | 24600 | 24600 | 24600 | 24600 | 978 |
| 544 | 20230908 | 094000 | 219427250 | 24650 | 24650 | 24650 | 24650 | 52 |
| 545 | 20230908 | 093900 | 218145450 | 24600 | 24600 | 24650 | 24600 | 242 |
| 546 | 20230908 | 093800 | 212192150 | 24600 | 24650 | 24650 | 24600 | 111 |
| 547 | 20230908 | 093700 | 209461400 | 24650 | 24650 | 24650 | 24650 | 1 |
| 548 | 20230908 | 093600 | 209436750 | 24650 | 24650 | 24650 | 24650 | 7 |
| 549 | 20230908 | 093500 | 209264200 | 24600 | 24600 | 24600 | 24600 | 208 |
| 550 | 20230908 | 093400 | 204147400 | 24600 | 24600 | 24650 | 24600 | 258 |
| 551 | 20230908 | 093300 | 197800450 | 24600 | 24600 | 24650 | 24600 | 190 |
| 552 | 20230908 | 093200 | 193126400 | 24650 | 24650 | 24650 | 24650 | 7 |
| 553 | 20230908 | 093100 | 192953850 | 24600 | 24600 | 24650 | 24600 | 797 |
| 554 | 20230908 | 093000 | 173347250 | 24550 | 24600 | 24600 | 24550 | 8 |
| 555 | 20230908 | 092900 | 173150550 | 24550 | 24550 | 24550 | 24550 | 21 |
| 556 | 20230908 | 092800 | 172635000 | 24600 | 24600 | 24600 | 24550 | 473 |
| 557 | 20230908 | 092700 | 161004550 | 24600 | 24600 | 24600 | 24600 | 191 |
| 558 | 20230908 | 092600 | 156305950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 559 | 20230908 | 092500 | 156305950 | 24600 | 24650 | 24650 | 24600 | 155 |
| 560 | 20230908 | 092400 | 152489200 | 24650 | 24650 | 24650 | 24600 | 354 |
| 561 | 20230908 | 092300 | 143777800 | 24600 | 24600 | 24650 | 24600 | 62 |
| 562 | 20230908 | 092200 | 142252100 | 24600 | 24600 | 24650 | 24600 | 776 |
| 563 | 20230908 | 092100 | 123156450 | 24550 | 24550 | 24550 | 24550 | 127 |
| 564 | 20230908 | 092000 | 120038600 | 24550 | 24550 | 24600 | 24550 | 50 |
| 565 | 20230908 | 091900 | 118810600 | 24550 | 24550 | 24550 | 24550 | 15 |
| 566 | 20230908 | 091800 | 118442350 | 24550 | 24550 | 24550 | 24550 | 107 |
| 567 | 20230908 | 091700 | 115815500 | 24550 | 24550 | 24550 | 24550 | 100 |
| 568 | 20230908 | 091600 | 113360500 | 24550 | 24600 | 24600 | 24550 | 38 |
| 569 | 20230908 | 091500 | 112425750 | 24550 | 24600 | 24600 | 24550 | 59 |
| 570 | 20230908 | 091400 | 110976900 | 24550 | 24550 | 24600 | 24550 | 142 |
| 571 | 20230908 | 091300 | 107490600 | 24550 | 24600 | 24600 | 24550 | 252 |
| 572 | 20230908 | 091200 | 101292950 | 24600 | 24600 | 24600 | 24550 | 12 |
| 573 | 20230908 | 091100 | 100997800 | 24600 | 24650 | 24650 | 24600 | 4 |
| 574 | 20230908 | 091000 | 100899350 | 24650 | 24650 | 24650 | 24650 | 1 |
| 575 | 20230908 | 090900 | 100874700 | 24550 | 24600 | 24600 | 24550 | 2149 |
| 576 | 20230908 | 090800 | 48015650 | 24600 | 24650 | 24650 | 24600 | 282 |
| 577 | 20230908 | 090700 | 41068450 | 24650 | 24650 | 24650 | 24650 | 10 |
| 578 | 20230908 | 090600 | 40821950 | 24650 | 24650 | 24650 | 24650 | 81 |
| 579 | 20230908 | 090500 | 38825300 | 24650 | 24650 | 24650 | 24650 | 21 |
| 580 | 20230908 | 090400 | 38307650 | 24650 | 24650 | 24650 | 24650 | 329 |
| 581 | 20230908 | 090300 | 30197800 | 24650 | 24650 | 24650 | 24650 | 260 |
| 582 | 20230908 | 090200 | 23788800 | 24650 | 24650 | 24650 | 24650 | 0 |
| 583 | 20230908 | 090100 | 23788800 | 24650 | 24650 | 24650 | 24650 | 104 |
| 584 | 20230908 | 090000 | 21225200 | 24650 | 24500 | 24650 | 24500 | 866 |