31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 3 | 20230904 | 183100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20230904 | 183000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20230904 | 182900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20230904 | 182800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20230904 | 182700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20230904 | 182600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20230904 | 182500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20230904 | 182400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20230904 | 182300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20230904 | 182200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20230904 | 182100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20230904 | 182000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20230904 | 181900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20230904 | 181800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20230904 | 181700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20230904 | 181600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20230904 | 181500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20230904 | 181400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20230904 | 181300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20230904 | 181200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20230904 | 181100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20230904 | 181000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20230904 | 180900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20230904 | 180800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20230904 | 180700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20230904 | 180600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20230904 | 180500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20230904 | 180400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20230904 | 180300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20230904 | 180200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 33 | 20230904 | 180100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20230904 | 180000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20230904 | 175900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20230904 | 175800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20230904 | 175700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20230904 | 175600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20230904 | 175500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20230904 | 175400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20230904 | 175300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20230904 | 175200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20230904 | 175100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20230904 | 175000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20230904 | 174900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20230904 | 174800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20230904 | 174700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20230904 | 174600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20230904 | 174500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20230904 | 174400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20230904 | 174300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20230904 | 174200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20230904 | 174100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20230904 | 174000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20230904 | 173900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20230904 | 173800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20230904 | 173700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20230904 | 173600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20230904 | 173500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20230904 | 173400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20230904 | 173300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20230904 | 173200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 63 | 20230904 | 173100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20230904 | 173000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20230904 | 172900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20230904 | 172800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20230904 | 172700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20230904 | 172600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20230904 | 172500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20230904 | 172400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20230904 | 172300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20230904 | 172200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20230904 | 172100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20230904 | 172000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20230904 | 171900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20230904 | 171800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20230904 | 171700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20230904 | 171600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20230904 | 171500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20230904 | 171400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20230904 | 171300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20230904 | 171200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20230904 | 171100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20230904 | 171000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20230904 | 170900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20230904 | 170800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20230904 | 170700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20230904 | 170600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20230904 | 170500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20230904 | 170400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20230904 | 170300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20230904 | 170200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 93 | 20230904 | 170100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20230904 | 170000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20230904 | 165900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20230904 | 165800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20230904 | 165700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20230904 | 165600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20230904 | 165500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20230904 | 165400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20230904 | 165300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20230904 | 165200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20230904 | 165100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20230904 | 165000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20230904 | 164900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20230904 | 164800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20230904 | 164700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20230904 | 164600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20230904 | 164500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20230904 | 164400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20230904 | 164300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20230904 | 164200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20230904 | 164100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20230904 | 164000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20230904 | 163900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20230904 | 163800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20230904 | 163700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20230904 | 163600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20230904 | 163500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20230904 | 163400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20230904 | 163300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20230904 | 163200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 123 | 20230904 | 163100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20230904 | 163000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20230904 | 162900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20230904 | 162800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20230904 | 162700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20230904 | 162600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20230904 | 162500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20230904 | 162400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20230904 | 162300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20230904 | 162200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20230904 | 162100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20230904 | 162000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20230904 | 161900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20230904 | 161800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20230904 | 161700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20230904 | 161600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20230904 | 161500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20230904 | 161400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20230904 | 161300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20230904 | 161200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20230904 | 161100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20230904 | 161000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20230904 | 160900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20230904 | 160800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20230904 | 160700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20230904 | 160600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20230904 | 160500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20230904 | 160400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20230904 | 160300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20230904 | 160200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 153 | 20230904 | 160100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20230904 | 160000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20230904 | 155900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20230904 | 155800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20230904 | 155700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20230904 | 155600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20230904 | 155500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20230904 | 155400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20230904 | 155300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20230904 | 155200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20230904 | 155100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20230904 | 155000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20230904 | 154900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20230904 | 154800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20230904 | 154700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20230904 | 154600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20230904 | 154500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20230904 | 154400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20230904 | 154300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20230904 | 154200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20230904 | 154100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20230904 | 154000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20230904 | 153900 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20230904 | 153800 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20230904 | 153700 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20230904 | 153600 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20230904 | 153500 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20230904 | 153400 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20230904 | 153300 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20230904 | 153200 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 183 | 20230904 | 153100 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20230904 | 153000 | 7505466150 | 25850 | 25850 | 25850 | 25850 | 11470 |
| 185 | 20230904 | 152900 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20230904 | 152800 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20230904 | 152700 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20230904 | 152600 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20230904 | 152500 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20230904 | 152400 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20230904 | 152300 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20230904 | 152200 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20230904 | 152100 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20230904 | 152000 | 7208966650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20230904 | 151900 | 7208966650 | 25800 | 25750 | 25850 | 25750 | 345 |
| 196 | 20230904 | 151800 | 7200062050 | 25750 | 25850 | 25850 | 25750 | 3049 |
| 197 | 20230904 | 151700 | 7121396900 | 25850 | 25800 | 25850 | 25800 | 230 |
| 198 | 20230904 | 151600 | 7115461050 | 25800 | 25800 | 25850 | 25800 | 257 |
| 199 | 20230904 | 151500 | 7108829000 | 25850 | 25750 | 25850 | 25750 | 1055 |
| 200 | 20230904 | 151400 | 7081613900 | 25750 | 25800 | 25800 | 25750 | 91 |
| 201 | 20230904 | 151300 | 7079269950 | 25800 | 25800 | 25800 | 25750 | 464 |
| 202 | 20230904 | 151200 | 7067303850 | 25800 | 25750 | 25800 | 25750 | 205 |
| 203 | 20230904 | 151100 | 7062018800 | 25750 | 25750 | 25800 | 25750 | 219 |
| 204 | 20230904 | 151000 | 7056375200 | 25750 | 25750 | 25800 | 25750 | 198 |
| 205 | 20230904 | 150900 | 7051272050 | 25800 | 25800 | 25800 | 25750 | 199 |
| 206 | 20230904 | 150800 | 7046141800 | 25750 | 25800 | 25800 | 25750 | 151 |
| 207 | 20230904 | 150700 | 7042251400 | 25800 | 25800 | 25800 | 25750 | 1463 |
| 208 | 20230904 | 150600 | 7004517550 | 25800 | 25750 | 25800 | 25750 | 347 |
| 209 | 20230904 | 150500 | 6995574350 | 25800 | 25800 | 25800 | 25750 | 144 |
| 210 | 20230904 | 150400 | 6991865000 | 25800 | 25800 | 25800 | 25750 | 210 |
| 211 | 20230904 | 150300 | 6986450750 | 25750 | 25800 | 25800 | 25750 | 251 |
| 212 | 20230904 | 150200 | 6979979950 | 25800 | 25800 | 25850 | 25750 | 445 |
| 213 | 20230904 | 150100 | 6968499650 | 25800 | 25800 | 25850 | 25800 | 4506 |
| 214 | 20230904 | 150000 | 6852243700 | 25800 | 25850 | 25850 | 25800 | 424 |
| 215 | 20230904 | 145900 | 6841303250 | 25850 | 25800 | 25850 | 25800 | 229 |
| 216 | 20230904 | 145800 | 6835394000 | 25800 | 25850 | 25850 | 25800 | 1379 |
| 217 | 20230904 | 145700 | 6799751950 | 25850 | 25850 | 25900 | 25850 | 358 |
| 218 | 20230904 | 145600 | 6790497300 | 25900 | 25900 | 25900 | 25850 | 400 |
| 219 | 20230904 | 145500 | 6780155350 | 25900 | 25800 | 25900 | 25800 | 1091 |
| 220 | 20230904 | 145400 | 6751960250 | 25800 | 25800 | 25850 | 25800 | 364 |
| 221 | 20230904 | 145300 | 6742568050 | 25800 | 25850 | 25850 | 25800 | 3659 |
| 222 | 20230904 | 145200 | 6648014800 | 25850 | 25850 | 25850 | 25800 | 209 |
| 223 | 20230904 | 145100 | 6642622000 | 25850 | 25800 | 25850 | 25800 | 256 |
| 224 | 20230904 | 145000 | 6636015250 | 25800 | 25800 | 25850 | 25750 | 495 |
| 225 | 20230904 | 144900 | 6623251100 | 25850 | 25850 | 25850 | 25750 | 2635 |
| 226 | 20230904 | 144800 | 6555266150 | 25800 | 25800 | 25850 | 25750 | 532 |
| 227 | 20230904 | 144700 | 6541547700 | 25800 | 25800 | 25850 | 25750 | 410 |
| 228 | 20230904 | 144600 | 6530968800 | 25800 | 25800 | 25850 | 25800 | 547 |
| 229 | 20230904 | 144500 | 6516855200 | 25800 | 25800 | 25850 | 25800 | 302 |
| 230 | 20230904 | 144400 | 6509060000 | 25800 | 25850 | 25850 | 25800 | 199 |
| 231 | 20230904 | 144300 | 6503921600 | 25850 | 25850 | 25850 | 25800 | 150 |
| 232 | 20230904 | 144200 | 6500050100 | 25800 | 25750 | 25850 | 25750 | 378 |
| 233 | 20230904 | 144100 | 6490287200 | 25750 | 25750 | 25850 | 25750 | 363 |
| 234 | 20230904 | 144000 | 6480931750 | 25800 | 25800 | 25850 | 25800 | 752 |
| 235 | 20230904 | 143900 | 6461527200 | 25850 | 25850 | 25850 | 25800 | 226 |
| 236 | 20230904 | 143800 | 6455694250 | 25800 | 25800 | 25850 | 25750 | 419 |
| 237 | 20230904 | 143700 | 6444875450 | 25800 | 25800 | 25800 | 25750 | 407 |
| 238 | 20230904 | 143600 | 6434390700 | 25800 | 25850 | 25850 | 25800 | 344 |
| 239 | 20230904 | 143500 | 6425514500 | 25800 | 25850 | 25850 | 25750 | 298 |
| 240 | 20230904 | 143400 | 6417832150 | 25850 | 25800 | 25850 | 25750 | 1202 |
| 241 | 20230904 | 143300 | 6386828050 | 25750 | 25750 | 25800 | 25700 | 730 |
| 242 | 20230904 | 143200 | 6368049350 | 25750 | 25700 | 25800 | 25700 | 482 |
| 243 | 20230904 | 143100 | 6355642550 | 25700 | 25800 | 25800 | 25700 | 374 |
| 244 | 20230904 | 143000 | 6346010550 | 25800 | 25750 | 25800 | 25750 | 165 |
| 245 | 20230904 | 142900 | 6341760450 | 25750 | 25800 | 25800 | 25750 | 149 |
| 246 | 20230904 | 142800 | 6337921950 | 25800 | 25800 | 25800 | 25750 | 179 |
| 247 | 20230904 | 142700 | 6333311000 | 25750 | 25850 | 25850 | 25750 | 155 |
| 248 | 20230904 | 142600 | 6329316950 | 25800 | 25800 | 25850 | 25750 | 271 |
| 249 | 20230904 | 142500 | 6322329700 | 25800 | 25750 | 25850 | 25750 | 212 |
| 250 | 20230904 | 142400 | 6316863700 | 25800 | 25800 | 25850 | 25750 | 165 |
| 251 | 20230904 | 142300 | 6312606250 | 25750 | 25800 | 25850 | 25750 | 248 |
| 252 | 20230904 | 142200 | 6306217650 | 25800 | 25850 | 25850 | 25750 | 223 |
| 253 | 20230904 | 142100 | 6300471200 | 25800 | 25750 | 25800 | 25750 | 537 |
| 254 | 20230904 | 142000 | 6286622400 | 25800 | 25800 | 25800 | 25750 | 251 |
| 255 | 20230904 | 141900 | 6280152450 | 25850 | 25750 | 25850 | 25750 | 822 |
| 256 | 20230904 | 141800 | 6258943250 | 25750 | 25750 | 25800 | 25750 | 194 |
| 257 | 20230904 | 141700 | 6253944500 | 25750 | 25800 | 25800 | 25750 | 201 |
| 258 | 20230904 | 141600 | 6248767500 | 25750 | 25800 | 25800 | 25750 | 1160 |
| 259 | 20230904 | 141500 | 6218845650 | 25750 | 25750 | 25800 | 25700 | 281 |
| 260 | 20230904 | 141400 | 6211609700 | 25750 | 25800 | 25850 | 25700 | 8425 |
| 261 | 20230904 | 141300 | 5994478750 | 25800 | 25800 | 25850 | 25800 | 283 |
| 262 | 20230904 | 141200 | 5987176850 | 25800 | 25850 | 25850 | 25800 | 221 |
| 263 | 20230904 | 141100 | 5981473250 | 25800 | 25850 | 25850 | 25800 | 137 |
| 264 | 20230904 | 141000 | 5977937800 | 25800 | 25800 | 25850 | 25800 | 496 |
| 265 | 20230904 | 140900 | 5965127000 | 25800 | 25850 | 25850 | 25800 | 948 |
| 266 | 20230904 | 140800 | 5940667200 | 25800 | 25850 | 25850 | 25800 | 209 |
| 267 | 20230904 | 140700 | 5935270650 | 25850 | 25800 | 25850 | 25800 | 486 |
| 268 | 20230904 | 140600 | 5922724550 | 25850 | 25800 | 25850 | 25800 | 223 |
| 269 | 20230904 | 140500 | 5916969000 | 25850 | 25800 | 25850 | 25800 | 256 |
| 270 | 20230904 | 140400 | 5910362850 | 25800 | 25800 | 25850 | 25800 | 125 |
| 271 | 20230904 | 140300 | 5907137500 | 25800 | 25850 | 25850 | 25800 | 178 |
| 272 | 20230904 | 140200 | 5902544200 | 25800 | 25850 | 25850 | 25800 | 244 |
| 273 | 20230904 | 140100 | 5896243550 | 25800 | 25800 | 25850 | 25800 | 253 |
| 274 | 20230904 | 140000 | 5889713950 | 25800 | 25850 | 25850 | 25800 | 282 |
| 275 | 20230904 | 135900 | 5882437150 | 25800 | 25900 | 25900 | 25800 | 2059 |
| 276 | 20230904 | 135800 | 5829200750 | 25900 | 25900 | 25900 | 25850 | 167 |
| 277 | 20230904 | 135700 | 5824881850 | 25850 | 25850 | 25900 | 25850 | 306 |
| 278 | 20230904 | 135600 | 5816970600 | 25850 | 25850 | 25900 | 25850 | 433 |
| 279 | 20230904 | 135500 | 5805767700 | 25850 | 25850 | 25900 | 25850 | 364 |
| 280 | 20230904 | 135400 | 5796344100 | 25900 | 25850 | 25900 | 25850 | 868 |
| 281 | 20230904 | 135300 | 5773871200 | 25850 | 25900 | 25900 | 25850 | 269 |
| 282 | 20230904 | 135200 | 5766915550 | 25900 | 25900 | 25900 | 25850 | 113 |
| 283 | 20230904 | 135100 | 5763989750 | 25900 | 25900 | 25900 | 25850 | 602 |
| 284 | 20230904 | 135000 | 5748399050 | 25900 | 25900 | 25900 | 25850 | 359 |
| 285 | 20230904 | 134900 | 5739113700 | 25850 | 25850 | 25900 | 25850 | 148 |
| 286 | 20230904 | 134800 | 5735286300 | 25900 | 25900 | 25900 | 25850 | 496 |
| 287 | 20230904 | 134700 | 5722460400 | 25900 | 25900 | 25900 | 25850 | 88 |
| 288 | 20230904 | 134600 | 5720183700 | 25900 | 25900 | 25900 | 25850 | 105 |
| 289 | 20230904 | 134500 | 5717464550 | 25900 | 25900 | 25900 | 25850 | 250 |
| 290 | 20230904 | 134400 | 5710989600 | 25900 | 25900 | 25900 | 25850 | 520 |
| 291 | 20230904 | 134300 | 5697535400 | 25900 | 25850 | 25900 | 25850 | 377 |
| 292 | 20230904 | 134200 | 5687771500 | 25900 | 25850 | 25900 | 25850 | 24 |
| 293 | 20230904 | 134100 | 5687150250 | 25900 | 25850 | 25900 | 25850 | 284 |
| 294 | 20230904 | 134000 | 5679807000 | 25850 | 25900 | 25900 | 25850 | 119 |
| 295 | 20230904 | 133900 | 5676729650 | 25850 | 25850 | 25850 | 25800 | 2642 |
| 296 | 20230904 | 133800 | 5608434100 | 25850 | 25850 | 25850 | 25800 | 108 |
| 297 | 20230904 | 133700 | 5605645250 | 25850 | 25850 | 25850 | 25800 | 24 |
| 298 | 20230904 | 133600 | 5605025000 | 25850 | 25850 | 25850 | 25800 | 60 |
| 299 | 20230904 | 133500 | 5603474300 | 25850 | 25850 | 25850 | 25850 | 714 |
| 300 | 20230904 | 133400 | 5585017400 | 25850 | 25800 | 25850 | 25800 | 411 |
| 301 | 20230904 | 133300 | 5574393600 | 25850 | 25850 | 25850 | 25750 | 1403 |
| 302 | 20230904 | 133200 | 5538185400 | 25800 | 25850 | 25850 | 25750 | 645 |
| 303 | 20230904 | 133100 | 5521540550 | 25800 | 25850 | 25900 | 25800 | 2984 |
| 304 | 20230904 | 133000 | 5444446800 | 25850 | 25850 | 25900 | 25850 | 219 |
| 305 | 20230904 | 132900 | 5438781150 | 25850 | 25900 | 25900 | 25850 | 64 |
| 306 | 20230904 | 132800 | 5437125150 | 25900 | 25850 | 25900 | 25850 | 68 |
| 307 | 20230904 | 132700 | 5435364350 | 25900 | 25900 | 25900 | 25850 | 542 |
| 308 | 20230904 | 132600 | 5421329100 | 25900 | 25850 | 25900 | 25850 | 402 |
| 309 | 20230904 | 132500 | 5410930300 | 25850 | 25850 | 25900 | 25850 | 1636 |
| 310 | 20230904 | 132400 | 5368639000 | 25900 | 25900 | 25900 | 25800 | 1996 |
| 311 | 20230904 | 132300 | 5317065950 | 25900 | 25900 | 25900 | 25850 | 43 |
| 312 | 20230904 | 132200 | 5315952500 | 25850 | 25850 | 25900 | 25850 | 290 |
| 313 | 20230904 | 132100 | 5308453250 | 25850 | 25900 | 25900 | 25850 | 511 |
| 314 | 20230904 | 132000 | 5295227200 | 25900 | 25900 | 25900 | 25850 | 63 |
| 315 | 20230904 | 131900 | 5293595850 | 25850 | 25800 | 25850 | 25800 | 3994 |
| 316 | 20230904 | 131800 | 5190353350 | 25850 | 25850 | 25850 | 25850 | 38 |
| 317 | 20230904 | 131700 | 5189371050 | 25850 | 25800 | 25850 | 25800 | 616 |
| 318 | 20230904 | 131600 | 5173448400 | 25850 | 25800 | 25850 | 25800 | 1333 |
| 319 | 20230904 | 131500 | 5138993050 | 25850 | 25800 | 25850 | 25800 | 156 |
| 320 | 20230904 | 131400 | 5134963000 | 25800 | 25800 | 25850 | 25800 | 1328 |
| 321 | 20230904 | 131300 | 5100699000 | 25800 | 25800 | 25800 | 25750 | 118 |
| 322 | 20230904 | 131200 | 5097654950 | 25800 | 25800 | 25800 | 25750 | 141 |
| 323 | 20230904 | 131100 | 5094017550 | 25800 | 25800 | 25800 | 25750 | 241 |
| 324 | 20230904 | 131000 | 5087802250 | 25750 | 25750 | 25800 | 25750 | 13 |
| 325 | 20230904 | 130900 | 5087466950 | 25800 | 25800 | 25800 | 25800 | 985 |
| 326 | 20230904 | 130800 | 5062053950 | 25800 | 25800 | 25800 | 25800 | 1061 |
| 327 | 20230904 | 130700 | 5034680150 | 25750 | 25800 | 25800 | 25750 | 54 |
| 328 | 20230904 | 130600 | 5033287450 | 25800 | 25800 | 25850 | 25800 | 487 |
| 329 | 20230904 | 130500 | 5020722350 | 25800 | 25800 | 25850 | 25800 | 812 |
| 330 | 20230904 | 130400 | 4999772550 | 25800 | 25800 | 25850 | 25800 | 246 |
| 331 | 20230904 | 130300 | 4993424350 | 25800 | 25800 | 25850 | 25800 | 223 |
| 332 | 20230904 | 130200 | 4987665800 | 25800 | 25850 | 25850 | 25800 | 138 |
| 333 | 20230904 | 130100 | 4984102500 | 25800 | 25750 | 25800 | 25750 | 7420 |
| 334 | 20230904 | 130000 | 4792667650 | 25800 | 25800 | 25800 | 25750 | 178 |
| 335 | 20230904 | 125900 | 4788078350 | 25750 | 25750 | 25800 | 25750 | 712 |
| 336 | 20230904 | 125800 | 4769744250 | 25750 | 25750 | 25750 | 25700 | 61 |
| 337 | 20230904 | 125700 | 4768173550 | 25750 | 25750 | 25750 | 25750 | 272 |
| 338 | 20230904 | 125600 | 4761169550 | 25800 | 25800 | 25800 | 25750 | 526 |
| 339 | 20230904 | 125500 | 4747624350 | 25800 | 25750 | 25800 | 25750 | 3683 |
| 340 | 20230904 | 125400 | 4652783400 | 25750 | 25750 | 25750 | 25700 | 29 |
| 341 | 20230904 | 125300 | 4652037400 | 25750 | 25750 | 25750 | 25700 | 598 |
| 342 | 20230904 | 125200 | 4636639900 | 25750 | 25750 | 25750 | 25750 | 37 |
| 343 | 20230904 | 125100 | 4635687150 | 25750 | 25750 | 25750 | 25750 | 88 |
| 344 | 20230904 | 125000 | 4633421150 | 25750 | 25750 | 25750 | 25750 | 8 |
| 345 | 20230904 | 124900 | 4633215150 | 25750 | 25700 | 25750 | 25700 | 79 |
| 346 | 20230904 | 124800 | 4631183650 | 25700 | 25750 | 25750 | 25700 | 66 |
| 347 | 20230904 | 124700 | 4629487150 | 25750 | 25750 | 25750 | 25750 | 9 |
| 348 | 20230904 | 124600 | 4629255400 | 25750 | 25750 | 25750 | 25700 | 78 |
| 349 | 20230904 | 124500 | 4627247000 | 25750 | 25750 | 25750 | 25700 | 38 |
| 350 | 20230904 | 124400 | 4626269950 | 25750 | 25750 | 25750 | 25750 | 9 |
| 351 | 20230904 | 124300 | 4626038200 | 25750 | 25750 | 25750 | 25700 | 32 |
| 352 | 20230904 | 124200 | 4625214600 | 25750 | 25750 | 25750 | 25700 | 230 |
| 353 | 20230904 | 124100 | 4619302150 | 25750 | 25750 | 25750 | 25700 | 152 |
| 354 | 20230904 | 124000 | 4615395500 | 25750 | 25750 | 25750 | 25750 | 175 |
| 355 | 20230904 | 123900 | 4610889250 | 25700 | 25750 | 25750 | 25700 | 246 |
| 356 | 20230904 | 123800 | 4604559750 | 25750 | 25750 | 25750 | 25750 | 8 |
| 357 | 20230904 | 123700 | 4604353750 | 25750 | 25750 | 25750 | 25700 | 74 |
| 358 | 20230904 | 123600 | 4602451700 | 25750 | 25750 | 25750 | 25700 | 301 |
| 359 | 20230904 | 123500 | 4594703400 | 25750 | 25750 | 25750 | 25700 | 64 |
| 360 | 20230904 | 123400 | 4593057450 | 25750 | 25700 | 25750 | 25700 | 513 |
| 361 | 20230904 | 123300 | 4579866000 | 25700 | 25750 | 25750 | 25700 | 481 |
| 362 | 20230904 | 123200 | 4567488750 | 25750 | 25750 | 25750 | 25700 | 65 |
| 363 | 20230904 | 123100 | 4565817200 | 25700 | 25700 | 25750 | 25700 | 252 |
| 364 | 20230904 | 123000 | 4559338700 | 25750 | 25750 | 25750 | 25750 | 4 |
| 365 | 20230904 | 122900 | 4559235700 | 25750 | 25750 | 25750 | 25700 | 42 |
| 366 | 20230904 | 122800 | 4558154600 | 25750 | 25800 | 25800 | 25750 | 2133 |
| 367 | 20230904 | 122700 | 4503225650 | 25750 | 25750 | 25800 | 25750 | 64 |
| 368 | 20230904 | 122600 | 4501576650 | 25750 | 25750 | 25800 | 25750 | 248 |
| 369 | 20230904 | 122500 | 4495184150 | 25800 | 25800 | 25800 | 25750 | 87 |
| 370 | 20230904 | 122400 | 4492940350 | 25750 | 25750 | 25800 | 25750 | 258 |
| 371 | 20230904 | 122300 | 4486295250 | 25750 | 25750 | 25800 | 25750 | 69 |
| 372 | 20230904 | 122200 | 4484518050 | 25750 | 25750 | 25800 | 25750 | 239 |
| 373 | 20230904 | 122100 | 4478357800 | 25750 | 25750 | 25800 | 25750 | 273 |
| 374 | 20230904 | 122000 | 4471327650 | 25800 | 25750 | 25800 | 25750 | 350 |
| 375 | 20230904 | 121900 | 4462314250 | 25750 | 25800 | 25800 | 25750 | 50 |
| 376 | 20230904 | 121800 | 4461024400 | 25800 | 25800 | 25800 | 25750 | 166 |
| 377 | 20230904 | 121700 | 4456741900 | 25750 | 25800 | 25800 | 25750 | 2127 |
| 378 | 20230904 | 121600 | 4401897400 | 25800 | 25750 | 25800 | 25750 | 83 |
| 379 | 20230904 | 121500 | 4399756100 | 25800 | 25800 | 25800 | 25750 | 722 |
| 380 | 20230904 | 121400 | 4381128750 | 25800 | 25800 | 25800 | 25750 | 43 |
| 381 | 20230904 | 121300 | 4380019600 | 25750 | 25800 | 25800 | 25750 | 210 |
| 382 | 20230904 | 121200 | 4374601750 | 25800 | 25800 | 25800 | 25750 | 23 |
| 383 | 20230904 | 121100 | 4374009000 | 25800 | 25800 | 25800 | 25750 | 72 |
| 384 | 20230904 | 121000 | 4372154750 | 25800 | 25750 | 25800 | 25750 | 1642 |
| 385 | 20230904 | 120900 | 4329797000 | 25800 | 25750 | 25800 | 25750 | 38 |
| 386 | 20230904 | 120800 | 4328817250 | 25800 | 25750 | 25800 | 25750 | 91 |
| 387 | 20230904 | 120700 | 4326473350 | 25800 | 25750 | 25800 | 25750 | 20 |
| 388 | 20230904 | 120600 | 4325957550 | 25800 | 25800 | 25800 | 25750 | 24 |
| 389 | 20230904 | 120500 | 4325338700 | 25800 | 25800 | 25800 | 25750 | 63 |
| 390 | 20230904 | 120400 | 4323713950 | 25800 | 25750 | 25800 | 25750 | 287 |
| 391 | 20230904 | 120300 | 4316317250 | 25800 | 25800 | 25800 | 25750 | 10 |
| 392 | 20230904 | 120200 | 4316059500 | 25750 | 25800 | 25800 | 25750 | 36 |
| 393 | 20230904 | 120100 | 4315131300 | 25800 | 25750 | 25800 | 25750 | 25 |
| 394 | 20230904 | 120000 | 4314486500 | 25750 | 25750 | 25800 | 25750 | 298 |
| 395 | 20230904 | 115900 | 4306806600 | 25800 | 25800 | 25800 | 25750 | 31 |
| 396 | 20230904 | 115800 | 4306007250 | 25800 | 25750 | 25800 | 25750 | 1106 |
| 397 | 20230904 | 115700 | 4277523150 | 25800 | 25750 | 25800 | 25750 | 243 |
| 398 | 20230904 | 115600 | 4271265550 | 25750 | 25750 | 25800 | 25750 | 34 |
| 399 | 20230904 | 115500 | 4270389250 | 25800 | 25800 | 25800 | 25750 | 628 |
| 400 | 20230904 | 115400 | 4254207850 | 25800 | 25800 | 25800 | 25750 | 1057 |
| 401 | 20230904 | 115300 | 4226982300 | 25750 | 25800 | 25800 | 25750 | 721 |
| 402 | 20230904 | 115200 | 4208385800 | 25800 | 25800 | 25800 | 25750 | 979 |
| 403 | 20230904 | 115100 | 4183137950 | 25800 | 25800 | 25800 | 25750 | 209 |
| 404 | 20230904 | 115000 | 4177754050 | 25800 | 25750 | 25800 | 25700 | 5383 |
| 405 | 20230904 | 114900 | 4039134100 | 25700 | 25750 | 25750 | 25700 | 386 |
| 406 | 20230904 | 114800 | 4029195000 | 25750 | 25700 | 25750 | 25700 | 2724 |
| 407 | 20230904 | 114700 | 3959136900 | 25700 | 25650 | 25750 | 25650 | 4078 |
| 408 | 20230904 | 114600 | 3854331650 | 25650 | 25700 | 25700 | 25650 | 148 |
| 409 | 20230904 | 114500 | 3850533050 | 25700 | 25700 | 25700 | 25650 | 181 |
| 410 | 20230904 | 114400 | 3845881800 | 25700 | 25700 | 25700 | 25650 | 104 |
| 411 | 20230904 | 114300 | 3843209100 | 25700 | 25700 | 25700 | 25700 | 32 |
| 412 | 20230904 | 114200 | 3842386700 | 25700 | 25700 | 25700 | 25650 | 127 |
| 413 | 20230904 | 114100 | 3839127900 | 25650 | 25700 | 25700 | 25650 | 106 |
| 414 | 20230904 | 114000 | 3836403850 | 25700 | 25650 | 25700 | 25650 | 71 |
| 415 | 20230904 | 113900 | 3834581300 | 25700 | 25650 | 25700 | 25650 | 91 |
| 416 | 20230904 | 113800 | 3832242950 | 25700 | 25700 | 25700 | 25650 | 123 |
| 417 | 20230904 | 113700 | 3829082400 | 25700 | 25700 | 25700 | 25650 | 134 |
| 418 | 20230904 | 113600 | 3825643800 | 25700 | 25700 | 25700 | 25650 | 65 |
| 419 | 20230904 | 113500 | 3823973700 | 25650 | 25700 | 25700 | 25650 | 3594 |
| 420 | 20230904 | 113400 | 3731610100 | 25700 | 25700 | 25700 | 25650 | 40 |
| 421 | 20230904 | 113300 | 3730582900 | 25650 | 25700 | 25700 | 25650 | 8 |
| 422 | 20230904 | 113200 | 3730377500 | 25650 | 25650 | 25700 | 25650 | 74 |
| 423 | 20230904 | 113100 | 3728478400 | 25700 | 25650 | 25700 | 25650 | 94 |
| 424 | 20230904 | 113000 | 3726064500 | 25700 | 25650 | 25700 | 25650 | 46 |
| 425 | 20230904 | 112900 | 3724882800 | 25650 | 25650 | 25700 | 25650 | 1700 |
| 426 | 20230904 | 112800 | 3681193200 | 25650 | 25700 | 25700 | 25650 | 296 |
| 427 | 20230904 | 112700 | 3673600700 | 25700 | 25650 | 25700 | 25600 | 302 |
| 428 | 20230904 | 112600 | 3665854250 | 25650 | 25650 | 25700 | 25650 | 70 |
| 429 | 20230904 | 112500 | 3664055950 | 25650 | 25650 | 25700 | 25650 | 870 |
| 430 | 20230904 | 112400 | 3641738400 | 25700 | 25700 | 25700 | 25650 | 629 |
| 431 | 20230904 | 112300 | 3625578450 | 25700 | 25600 | 25700 | 25600 | 759 |
| 432 | 20230904 | 112200 | 3606110250 | 25600 | 25650 | 25650 | 25600 | 13 |
| 433 | 20230904 | 112100 | 3605776850 | 25650 | 25650 | 25650 | 25650 | 73 |
| 434 | 20230904 | 112000 | 3603904400 | 25650 | 25650 | 25650 | 25600 | 82 |
| 435 | 20230904 | 111900 | 3601801150 | 25650 | 25650 | 25700 | 25650 | 158 |
| 436 | 20230904 | 111800 | 3597747850 | 25650 | 25700 | 25700 | 25600 | 154 |
| 437 | 20230904 | 111700 | 3593797650 | 25700 | 25650 | 25700 | 25650 | 542 |
| 438 | 20230904 | 111600 | 3579891150 | 25700 | 25650 | 25700 | 25650 | 79 |
| 439 | 20230904 | 111500 | 3577864350 | 25650 | 25700 | 25700 | 25650 | 141 |
| 440 | 20230904 | 111400 | 3574245900 | 25650 | 25700 | 25700 | 25650 | 321 |
| 441 | 20230904 | 111300 | 3566008500 | 25650 | 25650 | 25700 | 25650 | 220 |
| 442 | 20230904 | 111200 | 3560365250 | 25650 | 25650 | 25700 | 25650 | 200 |
| 443 | 20230904 | 111100 | 3555231700 | 25700 | 25650 | 25700 | 25650 | 146 |
| 444 | 20230904 | 111000 | 3551479700 | 25650 | 25650 | 25700 | 25650 | 140 |
| 445 | 20230904 | 110900 | 3547887450 | 25650 | 25650 | 25650 | 25600 | 368 |
| 446 | 20230904 | 110800 | 3538450750 | 25600 | 25600 | 25650 | 25600 | 468 |
| 447 | 20230904 | 110700 | 3526446900 | 25600 | 25650 | 25700 | 25600 | 849 |
| 448 | 20230904 | 110600 | 3504659100 | 25700 | 25650 | 25700 | 25650 | 339 |
| 449 | 20230904 | 110500 | 3495961950 | 25700 | 25700 | 25700 | 25650 | 264 |
| 450 | 20230904 | 110400 | 3489185600 | 25650 | 25700 | 25700 | 25600 | 500 |
| 451 | 20230904 | 110300 | 3476364150 | 25600 | 25650 | 25700 | 25600 | 526 |
| 452 | 20230904 | 110200 | 3462874000 | 25700 | 25650 | 25700 | 25650 | 389 |
| 453 | 20230904 | 110100 | 3452893500 | 25650 | 25700 | 25700 | 25650 | 1370 |
| 454 | 20230904 | 110000 | 3417743000 | 25650 | 25650 | 25700 | 25650 | 79 |
| 455 | 20230904 | 105900 | 3415715350 | 25700 | 25700 | 25700 | 25650 | 316 |
| 456 | 20230904 | 105800 | 3407594300 | 25700 | 25650 | 25700 | 25650 | 1149 |
| 457 | 20230904 | 105700 | 3378115850 | 25650 | 25700 | 25700 | 25650 | 239 |
| 458 | 20230904 | 105600 | 3371973850 | 25700 | 25700 | 25700 | 25650 | 168 |
| 459 | 20230904 | 105500 | 3367661350 | 25700 | 25700 | 25700 | 25650 | 110 |
| 460 | 20230904 | 105400 | 3364834500 | 25700 | 25650 | 25700 | 25650 | 152 |
| 461 | 20230904 | 105300 | 3360932400 | 25700 | 25750 | 25750 | 25650 | 1708 |
| 462 | 20230904 | 105200 | 3317028900 | 25750 | 25750 | 25750 | 25700 | 260 |
| 463 | 20230904 | 105100 | 3310339050 | 25750 | 25750 | 25750 | 25700 | 3108 |
| 464 | 20230904 | 105000 | 3230308100 | 25750 | 25750 | 25750 | 25700 | 347 |
| 465 | 20230904 | 104900 | 3221372950 | 25750 | 25750 | 25750 | 25700 | 967 |
| 466 | 20230904 | 104800 | 3196473750 | 25750 | 25750 | 25750 | 25700 | 823 |
| 467 | 20230904 | 104700 | 3175297950 | 25750 | 25600 | 25750 | 25600 | 16075 |
| 468 | 20230904 | 104600 | 2762480850 | 25650 | 25650 | 25650 | 25600 | 1257 |
| 469 | 20230904 | 104500 | 2730242150 | 25650 | 25550 | 25650 | 25550 | 2497 |
| 470 | 20230904 | 104400 | 2666348200 | 25550 | 25600 | 25600 | 25550 | 1195 |
| 471 | 20230904 | 104300 | 2635813650 | 25550 | 25600 | 25600 | 25550 | 177 |
| 472 | 20230904 | 104200 | 2631285150 | 25600 | 25600 | 25600 | 25550 | 156 |
| 473 | 20230904 | 104100 | 2627293050 | 25600 | 25600 | 25600 | 25550 | 166 |
| 474 | 20230904 | 104000 | 2623049200 | 25600 | 25600 | 25600 | 25550 | 35 |
| 475 | 20230904 | 103900 | 2622153400 | 25600 | 25600 | 25600 | 25550 | 403 |
| 476 | 20230904 | 103800 | 2611842200 | 25600 | 25550 | 25600 | 25550 | 3020 |
| 477 | 20230904 | 103700 | 2534649600 | 25550 | 25550 | 25550 | 25500 | 270 |
| 478 | 20230904 | 103600 | 2527762450 | 25500 | 25500 | 25550 | 25500 | 211 |
| 479 | 20230904 | 103500 | 2522374000 | 25500 | 25500 | 25550 | 25500 | 80 |
| 480 | 20230904 | 103400 | 2520331800 | 25550 | 25550 | 25550 | 25500 | 219 |
| 481 | 20230904 | 103300 | 2514739650 | 25550 | 25550 | 25550 | 25500 | 50 |
| 482 | 20230904 | 103200 | 2513462200 | 25550 | 25500 | 25550 | 25500 | 1443 |
| 483 | 20230904 | 103100 | 2476664600 | 25550 | 25550 | 25550 | 25500 | 201 |
| 484 | 20230904 | 103000 | 2471533800 | 25550 | 25550 | 25550 | 25500 | 101 |
| 485 | 20230904 | 102900 | 2468953350 | 25550 | 25550 | 25550 | 25550 | 102 |
| 486 | 20230904 | 102800 | 2466347250 | 25500 | 25500 | 25550 | 25500 | 249 |
| 487 | 20230904 | 102700 | 2459991650 | 25500 | 25550 | 25550 | 25500 | 44 |
| 488 | 20230904 | 102600 | 2458868300 | 25500 | 25500 | 25550 | 25500 | 50 |
| 489 | 20230904 | 102500 | 2457591550 | 25550 | 25500 | 25550 | 25500 | 28 |
| 490 | 20230904 | 102400 | 2456876250 | 25550 | 25550 | 25550 | 25550 | 157 |
| 491 | 20230904 | 102300 | 2452864900 | 25550 | 25550 | 25550 | 25500 | 41 |
| 492 | 20230904 | 102200 | 2451818700 | 25550 | 25550 | 25550 | 25500 | 132 |
| 493 | 20230904 | 102100 | 2448446200 | 25500 | 25550 | 25550 | 25500 | 55 |
| 494 | 20230904 | 102000 | 2447041000 | 25550 | 25550 | 25550 | 25550 | 48 |
| 495 | 20230904 | 101900 | 2445814600 | 25550 | 25550 | 25550 | 25500 | 60 |
| 496 | 20230904 | 101800 | 2444282300 | 25500 | 25450 | 25500 | 25450 | 1148 |
| 497 | 20230904 | 101700 | 2415008500 | 25500 | 25500 | 25500 | 25500 | 106 |
| 498 | 20230904 | 101600 | 2412305500 | 25500 | 25450 | 25500 | 25450 | 126 |
| 499 | 20230904 | 101500 | 2409097300 | 25500 | 25450 | 25500 | 25450 | 262 |
| 500 | 20230904 | 101400 | 2402426650 | 25500 | 25450 | 25500 | 25450 | 340 |
| 501 | 20230904 | 101300 | 2393765150 | 25500 | 25500 | 25500 | 25500 | 23 |
| 502 | 20230904 | 101200 | 2393178650 | 25500 | 25500 | 25500 | 25450 | 185 |
| 503 | 20230904 | 101100 | 2388461450 | 25450 | 25500 | 25500 | 25450 | 114 |
| 504 | 20230904 | 101000 | 2385558100 | 25450 | 25450 | 25500 | 25450 | 1391 |
| 505 | 20230904 | 100900 | 2350148300 | 25450 | 25450 | 25450 | 25400 | 54 |
| 506 | 20230904 | 100800 | 2348774050 | 25400 | 25400 | 25450 | 25400 | 144 |
| 507 | 20230904 | 100700 | 2345114250 | 25450 | 25450 | 25450 | 25400 | 307 |
| 508 | 20230904 | 100600 | 2337306100 | 25450 | 25450 | 25450 | 25400 | 102 |
| 509 | 20230904 | 100500 | 2334710250 | 25450 | 25400 | 25450 | 25400 | 582 |
| 510 | 20230904 | 100400 | 2319927100 | 25400 | 25400 | 25400 | 25350 | 121 |
| 511 | 20230904 | 100300 | 2316855500 | 25400 | 25400 | 25450 | 25350 | 209 |
| 512 | 20230904 | 100200 | 2311548750 | 25400 | 25450 | 25450 | 25400 | 236 |
| 513 | 20230904 | 100100 | 2305553950 | 25400 | 25400 | 25450 | 25400 | 1035 |
| 514 | 20230904 | 100000 | 2279262700 | 25450 | 25450 | 25450 | 25400 | 1393 |
| 515 | 20230904 | 095900 | 2243874700 | 25450 | 25400 | 25450 | 25400 | 365 |
| 516 | 20230904 | 095800 | 2234601950 | 25450 | 25450 | 25450 | 25400 | 1166 |
| 517 | 20230904 | 095700 | 2204979850 | 25400 | 25400 | 25450 | 25400 | 691 |
| 518 | 20230904 | 095600 | 2187397450 | 25450 | 25450 | 25450 | 25400 | 319 |
| 519 | 20230904 | 095500 | 2179294050 | 25400 | 25450 | 25500 | 25400 | 1682 |
| 520 | 20230904 | 095400 | 2136480450 | 25500 | 25500 | 25500 | 25450 | 3239 |
| 521 | 20230904 | 095300 | 2053896000 | 25500 | 25500 | 25550 | 25450 | 1742 |
| 522 | 20230904 | 095200 | 2009480050 | 25500 | 25500 | 25500 | 25450 | 72 |
| 523 | 20230904 | 095100 | 2007647100 | 25500 | 25500 | 25500 | 25450 | 1144 |
| 524 | 20230904 | 095000 | 1978516300 | 25550 | 25550 | 25550 | 25500 | 1153 |
| 525 | 20230904 | 094900 | 1949064550 | 25550 | 25500 | 25550 | 25500 | 156 |
| 526 | 20230904 | 094800 | 1945082550 | 25500 | 25550 | 25550 | 25500 | 2396 |
| 527 | 20230904 | 094700 | 1883979250 | 25550 | 25550 | 25550 | 25550 | 147 |
| 528 | 20230904 | 094600 | 1880223400 | 25550 | 25550 | 25600 | 25550 | 3205 |
| 529 | 20230904 | 094500 | 1798330450 | 25600 | 25600 | 25600 | 25550 | 779 |
| 530 | 20230904 | 094400 | 1778401500 | 25600 | 25600 | 25650 | 25600 | 221 |
| 531 | 20230904 | 094300 | 1772743600 | 25650 | 25650 | 25650 | 25600 | 1437 |
| 532 | 20230904 | 094200 | 1735897300 | 25600 | 25600 | 25650 | 25600 | 2573 |
| 533 | 20230904 | 094100 | 1670028300 | 25600 | 25650 | 25650 | 25600 | 1271 |
| 534 | 20230904 | 094000 | 1637490450 | 25650 | 25600 | 25650 | 25550 | 722 |
| 535 | 20230904 | 093900 | 1619013350 | 25650 | 25600 | 25650 | 25600 | 849 |
| 536 | 20230904 | 093800 | 1597278500 | 25600 | 25650 | 25650 | 25600 | 70 |
| 537 | 20230904 | 093700 | 1595486050 | 25600 | 25650 | 25650 | 25600 | 1175 |
| 538 | 20230904 | 093600 | 1565396850 | 25650 | 25650 | 25650 | 25600 | 297 |
| 539 | 20230904 | 093500 | 1557781700 | 25650 | 25600 | 25650 | 25600 | 741 |
| 540 | 20230904 | 093400 | 1538811350 | 25600 | 25600 | 25650 | 25600 | 2390 |
| 541 | 20230904 | 093300 | 1477627050 | 25600 | 25600 | 25650 | 25600 | 253 |
| 542 | 20230904 | 093200 | 1471147700 | 25650 | 25600 | 25650 | 25550 | 1503 |
| 543 | 20230904 | 093100 | 1432669100 | 25550 | 25600 | 25600 | 25550 | 284 |
| 544 | 20230904 | 093000 | 1425398750 | 25600 | 25550 | 25600 | 25550 | 2888 |
| 545 | 20230904 | 092900 | 1351473650 | 25550 | 25550 | 25600 | 25550 | 1695 |
| 546 | 20230904 | 092800 | 1308161250 | 25600 | 25600 | 25600 | 25550 | 1068 |
| 547 | 20230904 | 092700 | 1280867100 | 25600 | 25600 | 25600 | 25600 | 2624 |
| 548 | 20230904 | 092600 | 1213692700 | 25600 | 25650 | 25650 | 25600 | 705 |
| 549 | 20230904 | 092500 | 1195624750 | 25650 | 25650 | 25700 | 25600 | 758 |
| 550 | 20230904 | 092400 | 1176182650 | 25650 | 25650 | 25700 | 25650 | 5133 |
| 551 | 20230904 | 092300 | 1044513150 | 25650 | 25600 | 25650 | 25600 | 5547 |
| 552 | 20230904 | 092200 | 902466850 | 25600 | 25600 | 25650 | 25600 | 4780 |
| 553 | 20230904 | 092100 | 780097250 | 25650 | 25650 | 25650 | 25600 | 590 |
| 554 | 20230904 | 092000 | 764975700 | 25600 | 25600 | 25650 | 25550 | 1323 |
| 555 | 20230904 | 091900 | 731090850 | 25650 | 25500 | 25650 | 25500 | 5727 |
| 556 | 20230904 | 091800 | 584538300 | 25550 | 25450 | 25550 | 25450 | 2254 |
| 557 | 20230904 | 091700 | 527070900 | 25450 | 25450 | 25500 | 25450 | 730 |
| 558 | 20230904 | 091600 | 508491850 | 25450 | 25450 | 25450 | 25450 | 418 |
| 559 | 20230904 | 091500 | 497853750 | 25500 | 25400 | 25500 | 25400 | 1763 |
| 560 | 20230904 | 091400 | 452992250 | 25400 | 25400 | 25450 | 25400 | 933 |
| 561 | 20230904 | 091300 | 429293050 | 25400 | 25350 | 25400 | 25350 | 2030 |
| 562 | 20230904 | 091200 | 377732200 | 25400 | 25350 | 25400 | 25350 | 427 |
| 563 | 20230904 | 091100 | 366906350 | 25350 | 25350 | 25350 | 25300 | 584 |
| 564 | 20230904 | 091000 | 352103350 | 25350 | 25350 | 25400 | 25350 | 373 |
| 565 | 20230904 | 090900 | 342646300 | 25350 | 25350 | 25400 | 25350 | 867 |
| 566 | 20230904 | 090800 | 320662650 | 25400 | 25400 | 25400 | 25250 | 519 |
| 567 | 20230904 | 090700 | 307514700 | 25400 | 25300 | 25400 | 25300 | 1709 |
| 568 | 20230904 | 090600 | 264209050 | 25300 | 25300 | 25350 | 25250 | 1156 |
| 569 | 20230904 | 090500 | 234964450 | 25300 | 25250 | 25300 | 25250 | 784 |
| 570 | 20230904 | 090400 | 215141750 | 25250 | 25300 | 25300 | 25200 | 1407 |
| 571 | 20230904 | 090300 | 179554900 | 25250 | 25250 | 25300 | 25250 | 914 |
| 572 | 20230904 | 090200 | 156473450 | 25250 | 25250 | 25250 | 25200 | 1177 |
| 573 | 20230904 | 090100 | 126754300 | 25250 | 25250 | 25250 | 25200 | 1110 |
| 574 | 20230904 | 090000 | 98730800 | 25200 | 25100 | 25250 | 25100 | 3885 |