31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 3 | 20230906 | 184100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230906 | 184000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230906 | 183900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230906 | 183800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230906 | 183700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230906 | 183600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230906 | 183500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230906 | 183400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230906 | 183300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230906 | 183200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230906 | 183100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230906 | 183000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230906 | 182900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230906 | 182800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230906 | 182700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230906 | 182600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230906 | 182500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230906 | 182400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230906 | 182300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230906 | 182200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230906 | 182100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230906 | 182000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230906 | 181900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230906 | 181800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230906 | 181700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230906 | 181600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230906 | 181500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230906 | 181400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230906 | 181300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230906 | 181200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 33 | 20230906 | 181100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230906 | 181000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230906 | 180900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230906 | 180800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230906 | 180700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230906 | 180600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230906 | 180500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230906 | 180400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230906 | 180300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230906 | 180200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230906 | 180100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230906 | 180000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230906 | 175900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230906 | 175800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230906 | 175700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230906 | 175600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230906 | 175500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230906 | 175400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230906 | 175300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230906 | 175200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230906 | 175100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230906 | 175000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230906 | 174900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230906 | 174800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230906 | 174700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230906 | 174600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230906 | 174500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230906 | 174400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230906 | 174300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230906 | 174200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 63 | 20230906 | 174100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230906 | 174000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230906 | 173900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230906 | 173800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230906 | 173700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230906 | 173600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230906 | 173500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230906 | 173400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230906 | 173300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230906 | 173200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230906 | 173100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230906 | 173000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230906 | 172900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230906 | 172800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230906 | 172700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230906 | 172600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230906 | 172500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230906 | 172400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230906 | 172300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230906 | 172200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230906 | 172100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230906 | 172000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230906 | 171900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230906 | 171800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230906 | 171700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230906 | 171600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230906 | 171500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230906 | 171400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230906 | 171300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230906 | 171200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 93 | 20230906 | 171100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230906 | 171000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230906 | 170900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230906 | 170800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230906 | 170700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230906 | 170600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230906 | 170500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230906 | 170400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230906 | 170300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230906 | 170200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230906 | 170100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230906 | 170000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230906 | 165900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230906 | 165800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230906 | 165700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230906 | 165600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230906 | 165500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230906 | 165400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230906 | 165300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230906 | 165200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230906 | 165100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230906 | 165000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230906 | 164900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230906 | 164800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230906 | 164700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230906 | 164600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230906 | 164500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230906 | 164400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230906 | 164300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230906 | 164200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 123 | 20230906 | 164100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230906 | 164000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230906 | 163900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230906 | 163800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230906 | 163700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230906 | 163600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230906 | 163500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230906 | 163400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230906 | 163300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230906 | 163200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230906 | 163100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230906 | 163000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230906 | 162900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230906 | 162800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230906 | 162700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230906 | 162600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230906 | 162500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230906 | 162400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230906 | 162300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230906 | 162200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230906 | 162100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230906 | 162000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230906 | 161900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230906 | 161800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230906 | 161700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230906 | 161600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230906 | 161500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230906 | 161400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230906 | 161300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230906 | 161200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 153 | 20230906 | 161100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230906 | 161000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230906 | 160900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230906 | 160800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230906 | 160700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230906 | 160600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230906 | 160500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230906 | 160400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230906 | 160300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230906 | 160200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230906 | 160100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230906 | 160000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230906 | 155900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230906 | 155800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230906 | 155700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230906 | 155600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230906 | 155500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230906 | 155400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230906 | 155300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230906 | 155200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230906 | 155100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230906 | 155000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230906 | 154900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230906 | 154800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230906 | 154700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230906 | 154600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230906 | 154500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230906 | 154400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230906 | 154300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230906 | 154200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 183 | 20230906 | 154100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230906 | 154000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230906 | 153900 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230906 | 153800 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230906 | 153700 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230906 | 153600 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230906 | 153500 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230906 | 153400 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230906 | 153300 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230906 | 153200 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230906 | 153100 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230906 | 153000 | 2329799150 | 24700 | 24700 | 24700 | 24700 | 1778 |
| 195 | 20230906 | 152900 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230906 | 152800 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230906 | 152700 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230906 | 152600 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230906 | 152500 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230906 | 152400 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230906 | 152300 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230906 | 152200 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230906 | 152100 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230906 | 152000 | 2285882550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230906 | 151900 | 2285882550 | 24700 | 24750 | 24750 | 24700 | 78 |
| 206 | 20230906 | 151800 | 2283952150 | 24750 | 24750 | 24750 | 24700 | 3973 |
| 207 | 20230906 | 151700 | 2185627300 | 24700 | 24700 | 24750 | 24700 | 92 |
| 208 | 20230906 | 151600 | 2183350850 | 24750 | 24750 | 24750 | 24750 | 26 |
| 209 | 20230906 | 151500 | 2182707350 | 24750 | 24700 | 24750 | 24700 | 35 |
| 210 | 20230906 | 151400 | 2181841950 | 24750 | 24750 | 24750 | 24750 | 35 |
| 211 | 20230906 | 151300 | 2180975700 | 24750 | 24750 | 24750 | 24750 | 49 |
| 212 | 20230906 | 151200 | 2179762950 | 24750 | 24750 | 24750 | 24750 | 7 |
| 213 | 20230906 | 151100 | 2179589700 | 24750 | 24750 | 24750 | 24700 | 17 |
| 214 | 20230906 | 151000 | 2179169000 | 24750 | 24700 | 24750 | 24700 | 433 |
| 215 | 20230906 | 150900 | 2168472800 | 24700 | 24750 | 24750 | 24700 | 19 |
| 216 | 20230906 | 150800 | 2168003000 | 24700 | 24700 | 24750 | 24700 | 68 |
| 217 | 20230906 | 150700 | 2166320800 | 24700 | 24700 | 24700 | 24700 | 60 |
| 218 | 20230906 | 150600 | 2164838800 | 24750 | 24700 | 24750 | 24700 | 7 |
| 219 | 20230906 | 150500 | 2164665850 | 24700 | 24700 | 24750 | 24700 | 42 |
| 220 | 20230906 | 150400 | 2163627300 | 24750 | 24750 | 24750 | 24700 | 11 |
| 221 | 20230906 | 150300 | 2163355100 | 24750 | 24700 | 24750 | 24700 | 89 |
| 222 | 20230906 | 150200 | 2161152600 | 24750 | 24750 | 24750 | 24750 | 299 |
| 223 | 20230906 | 150100 | 2153752350 | 24700 | 24750 | 24750 | 24700 | 123 |
| 224 | 20230906 | 150000 | 2150714100 | 24750 | 24750 | 24750 | 24700 | 51 |
| 225 | 20230906 | 145900 | 2149452800 | 24750 | 24700 | 24750 | 24700 | 180 |
| 226 | 20230906 | 145800 | 2145001850 | 24750 | 24700 | 24750 | 24700 | 12 |
| 227 | 20230906 | 145700 | 2144705350 | 24750 | 24750 | 24750 | 24700 | 273 |
| 228 | 20230906 | 145600 | 2137952900 | 24750 | 24750 | 24750 | 24700 | 23 |
| 229 | 20230906 | 145500 | 2137384150 | 24700 | 24750 | 24750 | 24700 | 38 |
| 230 | 20230906 | 145400 | 2136443950 | 24700 | 24750 | 24750 | 24700 | 34 |
| 231 | 20230906 | 145300 | 2135602850 | 24750 | 24750 | 24750 | 24700 | 255 |
| 232 | 20230906 | 145200 | 2129291650 | 24750 | 24750 | 24750 | 24700 | 114 |
| 233 | 20230906 | 145100 | 2126470200 | 24700 | 24750 | 24750 | 24700 | 127 |
| 234 | 20230906 | 145000 | 2123332900 | 24750 | 24750 | 24750 | 24700 | 38 |
| 235 | 20230906 | 144900 | 2122392900 | 24750 | 24750 | 24750 | 24700 | 22 |
| 236 | 20230906 | 144800 | 2121849250 | 24700 | 24750 | 24750 | 24700 | 155 |
| 237 | 20230906 | 144700 | 2118013300 | 24750 | 24750 | 24750 | 24700 | 802 |
| 238 | 20230906 | 144600 | 2098164000 | 24750 | 24700 | 24750 | 24700 | 191 |
| 239 | 20230906 | 144500 | 2093444750 | 24700 | 24750 | 24750 | 24700 | 26 |
| 240 | 20230906 | 144400 | 2092801500 | 24700 | 24700 | 24700 | 24700 | 1 |
| 241 | 20230906 | 144300 | 2092776800 | 24750 | 24750 | 24750 | 24700 | 51 |
| 242 | 20230906 | 144200 | 2091515350 | 24750 | 24700 | 24750 | 24700 | 4 |
| 243 | 20230906 | 144100 | 2091416400 | 24700 | 24700 | 24750 | 24700 | 234 |
| 244 | 20230906 | 144000 | 2085636450 | 24750 | 24750 | 24750 | 24700 | 1643 |
| 245 | 20230906 | 143900 | 2044973000 | 24700 | 24700 | 24700 | 24700 | 120 |
| 246 | 20230906 | 143800 | 2042009000 | 24750 | 24750 | 24750 | 24750 | 302 |
| 247 | 20230906 | 143700 | 2034534500 | 24750 | 24750 | 24750 | 24700 | 285 |
| 248 | 20230906 | 143600 | 2027481050 | 24750 | 24750 | 24750 | 24750 | 35 |
| 249 | 20230906 | 143500 | 2026614800 | 24700 | 24750 | 24750 | 24700 | 15 |
| 250 | 20230906 | 143400 | 2026244150 | 24700 | 24700 | 24700 | 24700 | 46 |
| 251 | 20230906 | 143300 | 2025107950 | 24750 | 24750 | 24750 | 24750 | 3 |
| 252 | 20230906 | 143200 | 2025033700 | 24750 | 24700 | 24750 | 24700 | 43 |
| 253 | 20230906 | 143100 | 2023970450 | 24700 | 24750 | 24750 | 24700 | 10 |
| 254 | 20230906 | 143000 | 2023723250 | 24750 | 24750 | 24750 | 24700 | 1003 |
| 255 | 20230906 | 142900 | 1998949000 | 24700 | 24750 | 24750 | 24700 | 99 |
| 256 | 20230906 | 142800 | 1996502350 | 24700 | 24700 | 24700 | 24700 | 10 |
| 257 | 20230906 | 142700 | 1996255350 | 24750 | 24750 | 24750 | 24750 | 6 |
| 258 | 20230906 | 142600 | 1996106850 | 24750 | 24700 | 24750 | 24700 | 49 |
| 259 | 20230906 | 142500 | 1994894400 | 24750 | 24750 | 24750 | 24750 | 13 |
| 260 | 20230906 | 142400 | 1994572650 | 24750 | 24750 | 24750 | 24700 | 8 |
| 261 | 20230906 | 142300 | 1994374700 | 24700 | 24700 | 24700 | 24700 | 25 |
| 262 | 20230906 | 142200 | 1993757200 | 24750 | 24750 | 24750 | 24750 | 30 |
| 263 | 20230906 | 142100 | 1993014700 | 24750 | 24700 | 24750 | 24700 | 202 |
| 264 | 20230906 | 142000 | 1988025200 | 24700 | 24750 | 24750 | 24700 | 8 |
| 265 | 20230906 | 141900 | 1987827500 | 24750 | 24750 | 24750 | 24700 | 126 |
| 266 | 20230906 | 141800 | 1984709050 | 24750 | 24750 | 24750 | 24750 | 50 |
| 267 | 20230906 | 141700 | 1983471550 | 24750 | 24700 | 24750 | 24700 | 32 |
| 268 | 20230906 | 141600 | 1982679950 | 24750 | 24750 | 24750 | 24750 | 52 |
| 269 | 20230906 | 141500 | 1981392950 | 24750 | 24700 | 24750 | 24700 | 114 |
| 270 | 20230906 | 141400 | 1978572000 | 24700 | 24750 | 24750 | 24700 | 240 |
| 271 | 20230906 | 141300 | 1972632800 | 24750 | 24750 | 24750 | 24750 | 4 |
| 272 | 20230906 | 141200 | 1972533800 | 24750 | 24750 | 24750 | 24750 | 5 |
| 273 | 20230906 | 141100 | 1972410050 | 24700 | 24750 | 24750 | 24700 | 31 |
| 274 | 20230906 | 141000 | 1971643100 | 24750 | 24750 | 24750 | 24750 | 3 |
| 275 | 20230906 | 140900 | 1971568850 | 24700 | 24700 | 24750 | 24700 | 9 |
| 276 | 20230906 | 140800 | 1971346400 | 24750 | 24750 | 24750 | 24750 | 5 |
| 277 | 20230906 | 140700 | 1971222650 | 24750 | 24750 | 24750 | 24750 | 12 |
| 278 | 20230906 | 140600 | 1970925650 | 24750 | 24700 | 24750 | 24700 | 30 |
| 279 | 20230906 | 140500 | 1970184500 | 24750 | 24700 | 24750 | 24700 | 12 |
| 280 | 20230906 | 140400 | 1969888000 | 24700 | 24700 | 24750 | 24700 | 4 |
| 281 | 20230906 | 140300 | 1969789100 | 24750 | 24800 | 24800 | 24750 | 10 |
| 282 | 20230906 | 140200 | 1969541450 | 24750 | 24750 | 24750 | 24750 | 450 |
| 283 | 20230906 | 140100 | 1958403950 | 24700 | 24750 | 24750 | 24700 | 4 |
| 284 | 20230906 | 140000 | 1958305000 | 24700 | 24750 | 24750 | 24700 | 8 |
| 285 | 20230906 | 135900 | 1958107250 | 24750 | 24750 | 24750 | 24700 | 1279 |
| 286 | 20230906 | 135800 | 1926509800 | 24750 | 24750 | 24750 | 24750 | 4 |
| 287 | 20230906 | 135700 | 1926410800 | 24750 | 24750 | 24750 | 24700 | 374 |
| 288 | 20230906 | 135600 | 1917155600 | 24750 | 24750 | 24750 | 24750 | 7 |
| 289 | 20230906 | 135500 | 1916982350 | 24750 | 24700 | 24750 | 24700 | 3 |
| 290 | 20230906 | 135400 | 1916908150 | 24750 | 24750 | 24750 | 24700 | 130 |
| 291 | 20230906 | 135300 | 1913690950 | 24750 | 24750 | 24750 | 24700 | 51 |
| 292 | 20230906 | 135200 | 1912428900 | 24750 | 24750 | 24750 | 24700 | 163 |
| 293 | 20230906 | 135100 | 1908394700 | 24700 | 24750 | 24750 | 24700 | 31 |
| 294 | 20230906 | 135000 | 1907627750 | 24750 | 24750 | 24750 | 24750 | 24 |
| 295 | 20230906 | 134900 | 1907033750 | 24700 | 24700 | 24750 | 24700 | 9 |
| 296 | 20230906 | 134800 | 1906811350 | 24750 | 24750 | 24750 | 24700 | 327 |
| 297 | 20230906 | 134700 | 1898718150 | 24750 | 24750 | 24750 | 24750 | 30 |
| 298 | 20230906 | 134600 | 1897975650 | 24750 | 24750 | 24750 | 24700 | 426 |
| 299 | 20230906 | 134500 | 1887432450 | 24750 | 24750 | 24750 | 24750 | 226 |
| 300 | 20230906 | 134400 | 1881838950 | 24750 | 24750 | 24750 | 24700 | 104 |
| 301 | 20230906 | 134300 | 1879265000 | 24700 | 24750 | 24750 | 24700 | 8 |
| 302 | 20230906 | 134200 | 1879067300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 303 | 20230906 | 134100 | 1879067300 | 24750 | 24750 | 24750 | 24750 | 24 |
| 304 | 20230906 | 134000 | 1878473300 | 24750 | 24750 | 24750 | 24700 | 20 |
| 305 | 20230906 | 133900 | 1877979100 | 24700 | 24750 | 24750 | 24700 | 4 |
| 306 | 20230906 | 133800 | 1877880200 | 24750 | 24750 | 24750 | 24750 | 6 |
| 307 | 20230906 | 133700 | 1877731700 | 24700 | 24700 | 24700 | 24700 | 6 |
| 308 | 20230906 | 133600 | 1877583500 | 24750 | 24750 | 24750 | 24700 | 180 |
| 309 | 20230906 | 133500 | 1873133450 | 24750 | 24700 | 24750 | 24700 | 14 |
| 310 | 20230906 | 133400 | 1872787550 | 24700 | 24750 | 24750 | 24700 | 39 |
| 311 | 20230906 | 133300 | 1871822600 | 24750 | 24750 | 24750 | 24750 | 23 |
| 312 | 20230906 | 133200 | 1871253350 | 24750 | 24700 | 24750 | 24700 | 98 |
| 313 | 20230906 | 133100 | 1868828150 | 24750 | 24750 | 24750 | 24750 | 30 |
| 314 | 20230906 | 133000 | 1868085650 | 24750 | 24700 | 24750 | 24700 | 41 |
| 315 | 20230906 | 132900 | 1867072800 | 24700 | 24750 | 24750 | 24700 | 108 |
| 316 | 20230906 | 132800 | 1864403850 | 24700 | 24700 | 24700 | 24700 | 60 |
| 317 | 20230906 | 132700 | 1862921850 | 24700 | 24700 | 24700 | 24700 | 181 |
| 318 | 20230906 | 132600 | 1858451150 | 24700 | 24700 | 24700 | 24650 | 86 |
| 319 | 20230906 | 132500 | 1856327200 | 24700 | 24700 | 24700 | 24700 | 89 |
| 320 | 20230906 | 132400 | 1854128900 | 24700 | 24700 | 24700 | 24650 | 128 |
| 321 | 20230906 | 132300 | 1850967350 | 24700 | 24700 | 24700 | 24650 | 35 |
| 322 | 20230906 | 132200 | 1850103150 | 24700 | 24700 | 24700 | 24650 | 33 |
| 323 | 20230906 | 132100 | 1849288800 | 24700 | 24700 | 24700 | 24700 | 20 |
| 324 | 20230906 | 132000 | 1848794800 | 24700 | 24700 | 24700 | 24650 | 23 |
| 325 | 20230906 | 131900 | 1848226950 | 24700 | 24700 | 24700 | 24650 | 31 |
| 326 | 20230906 | 131800 | 1847461350 | 24700 | 24700 | 24700 | 24700 | 29 |
| 327 | 20230906 | 131700 | 1846745050 | 24650 | 24700 | 24700 | 24650 | 8 |
| 328 | 20230906 | 131600 | 1846547750 | 24700 | 24700 | 24700 | 24700 | 11 |
| 329 | 20230906 | 131500 | 1846276050 | 24700 | 24650 | 24700 | 24650 | 31 |
| 330 | 20230906 | 131400 | 1845510450 | 24650 | 24650 | 24700 | 24650 | 9 |
| 331 | 20230906 | 131300 | 1845288500 | 24700 | 24700 | 24700 | 24700 | 2 |
| 332 | 20230906 | 131200 | 1845239100 | 24700 | 24650 | 24700 | 24650 | 10 |
| 333 | 20230906 | 131100 | 1844992400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 334 | 20230906 | 131000 | 1844992400 | 24700 | 24650 | 24700 | 24650 | 18 |
| 335 | 20230906 | 130900 | 1844548350 | 24700 | 24650 | 24700 | 24650 | 50 |
| 336 | 20230906 | 130800 | 1843315250 | 24700 | 24700 | 24700 | 24700 | 51 |
| 337 | 20230906 | 130700 | 1842055550 | 24700 | 24700 | 24700 | 24700 | 57 |
| 338 | 20230906 | 130600 | 1840647650 | 24650 | 24700 | 24700 | 24650 | 8 |
| 339 | 20230906 | 130500 | 1840450300 | 24700 | 24700 | 24700 | 24650 | 782 |
| 340 | 20230906 | 130400 | 1821172800 | 24700 | 24650 | 24700 | 24650 | 8 |
| 341 | 20230906 | 130300 | 1820975500 | 24700 | 24700 | 24700 | 24650 | 10 |
| 342 | 20230906 | 130200 | 1820728800 | 24700 | 24700 | 24700 | 24700 | 392 |
| 343 | 20230906 | 130100 | 1811046400 | 24750 | 24750 | 24750 | 24750 | 5 |
| 344 | 20230906 | 130000 | 1810922650 | 24750 | 24700 | 24750 | 24700 | 161 |
| 345 | 20230906 | 125900 | 1806945450 | 24700 | 24700 | 24700 | 24650 | 60 |
| 346 | 20230906 | 125800 | 1805463500 | 24700 | 24700 | 24700 | 24700 | 14 |
| 347 | 20230906 | 125700 | 1805117700 | 24700 | 24700 | 24700 | 24650 | 11 |
| 348 | 20230906 | 125600 | 1804846300 | 24700 | 24700 | 24700 | 24700 | 124 |
| 349 | 20230906 | 125500 | 1801783500 | 24650 | 24650 | 24650 | 24650 | 12 |
| 350 | 20230906 | 125400 | 1801487700 | 24650 | 24700 | 24700 | 24650 | 157 |
| 351 | 20230906 | 125300 | 1797616750 | 24700 | 24700 | 24700 | 24700 | 30 |
| 352 | 20230906 | 125200 | 1796875750 | 24700 | 24700 | 24700 | 24650 | 24 |
| 353 | 20230906 | 125100 | 1796283200 | 24700 | 24700 | 24700 | 24700 | 19 |
| 354 | 20230906 | 125000 | 1795813900 | 24650 | 24700 | 24700 | 24650 | 13 |
| 355 | 20230906 | 124900 | 1795493300 | 24700 | 24700 | 24700 | 24650 | 31 |
| 356 | 20230906 | 124800 | 1794727950 | 24700 | 24750 | 24750 | 24650 | 4175 |
| 357 | 20230906 | 124700 | 1691812850 | 24750 | 24700 | 24750 | 24700 | 64 |
| 358 | 20230906 | 124600 | 1690231550 | 24650 | 24700 | 24700 | 24650 | 11 |
| 359 | 20230906 | 124500 | 1689960100 | 24700 | 24650 | 24700 | 24650 | 101 |
| 360 | 20230906 | 124400 | 1687466100 | 24700 | 24700 | 24700 | 24650 | 514 |
| 361 | 20230906 | 124300 | 1674770350 | 24700 | 24650 | 24700 | 24650 | 435 |
| 362 | 20230906 | 124200 | 1664047400 | 24650 | 24700 | 24700 | 24600 | 2931 |
| 363 | 20230906 | 124100 | 1591800800 | 24700 | 24700 | 24700 | 24700 | 145 |
| 364 | 20230906 | 124000 | 1588219300 | 24700 | 24750 | 24750 | 24650 | 1361 |
| 365 | 20230906 | 123900 | 1554605250 | 24700 | 24700 | 24700 | 24700 | 35 |
| 366 | 20230906 | 123800 | 1553740750 | 24750 | 24700 | 24750 | 24700 | 10 |
| 367 | 20230906 | 123700 | 1553493650 | 24700 | 24750 | 24750 | 24700 | 23 |
| 368 | 20230906 | 123600 | 1552924650 | 24750 | 24750 | 24750 | 24750 | 3 |
| 369 | 20230906 | 123500 | 1552850400 | 24750 | 24700 | 24750 | 24700 | 208 |
| 370 | 20230906 | 123400 | 1547702700 | 24700 | 24750 | 24750 | 24700 | 14 |
| 371 | 20230906 | 123300 | 1547356750 | 24750 | 24750 | 24750 | 24750 | 104 |
| 372 | 20230906 | 123200 | 1544782750 | 24750 | 24700 | 24750 | 24700 | 28 |
| 373 | 20230906 | 123100 | 1544090000 | 24800 | 24700 | 24800 | 24650 | 994 |
| 374 | 20230906 | 123000 | 1519538250 | 24700 | 24800 | 24800 | 24650 | 7129 |
| 375 | 20230906 | 122900 | 1343425500 | 24750 | 24750 | 24750 | 24750 | 7 |
| 376 | 20230906 | 122800 | 1343252250 | 24800 | 24800 | 24800 | 24800 | 2 |
| 377 | 20230906 | 122700 | 1343202650 | 24800 | 24750 | 24800 | 24750 | 40 |
| 378 | 20230906 | 122600 | 1342212500 | 24750 | 24800 | 24800 | 24750 | 8 |
| 379 | 20230906 | 122500 | 1342014350 | 24750 | 24800 | 24800 | 24750 | 232 |
| 380 | 20230906 | 122400 | 1336271650 | 24750 | 24800 | 24800 | 24750 | 5 |
| 381 | 20230906 | 122300 | 1336147750 | 24800 | 24800 | 24800 | 24750 | 22 |
| 382 | 20230906 | 122200 | 1335602950 | 24800 | 24750 | 24800 | 24750 | 13 |
| 383 | 20230906 | 122100 | 1335281100 | 24750 | 24700 | 24800 | 24700 | 2405 |
| 384 | 20230906 | 122000 | 1275784600 | 24650 | 24750 | 24750 | 24650 | 4822 |
| 385 | 20230906 | 121900 | 1156694050 | 24750 | 24700 | 24750 | 24700 | 146 |
| 386 | 20230906 | 121800 | 1153086600 | 24750 | 24700 | 24750 | 24700 | 11 |
| 387 | 20230906 | 121700 | 1152814800 | 24700 | 24750 | 24750 | 24700 | 1939 |
| 388 | 20230906 | 121600 | 1104921150 | 24750 | 24750 | 24750 | 24750 | 2 |
| 389 | 20230906 | 121500 | 1104871650 | 24700 | 24700 | 24750 | 24700 | 74 |
| 390 | 20230906 | 121400 | 1103043700 | 24750 | 24700 | 24750 | 24700 | 180 |
| 391 | 20230906 | 121300 | 1098596450 | 24750 | 24750 | 24750 | 24700 | 127 |
| 392 | 20230906 | 121200 | 1095453600 | 24750 | 24750 | 24750 | 24700 | 10 |
| 393 | 20230906 | 121100 | 1095206350 | 24750 | 24800 | 24800 | 24700 | 2254 |
| 394 | 20230906 | 121000 | 1039425000 | 24750 | 24800 | 24800 | 24750 | 4 |
| 395 | 20230906 | 120900 | 1039325900 | 24750 | 24800 | 24800 | 24750 | 10 |
| 396 | 20230906 | 120800 | 1039078250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 397 | 20230906 | 120700 | 1039078250 | 24800 | 24800 | 24800 | 24800 | 2 |
| 398 | 20230906 | 120600 | 1039028650 | 24800 | 24800 | 24800 | 24750 | 10 |
| 399 | 20230906 | 120500 | 1038780950 | 24800 | 24750 | 24800 | 24750 | 7 |
| 400 | 20230906 | 120400 | 1038607550 | 24750 | 24800 | 24800 | 24750 | 7 |
| 401 | 20230906 | 120300 | 1038434200 | 24750 | 24750 | 24750 | 24750 | 5 |
| 402 | 20230906 | 120200 | 1038310450 | 24800 | 24800 | 24800 | 24800 | 2 |
| 403 | 20230906 | 120100 | 1038260850 | 24800 | 24800 | 24800 | 24800 | 43 |
| 404 | 20230906 | 120000 | 1037194450 | 24800 | 24750 | 24800 | 24750 | 27 |
| 405 | 20230906 | 115900 | 1036525350 | 24750 | 24800 | 24800 | 24750 | 18 |
| 406 | 20230906 | 115800 | 1036079500 | 24800 | 24800 | 24800 | 24800 | 40 |
| 407 | 20230906 | 115700 | 1035087500 | 24750 | 24800 | 24800 | 24750 | 12 |
| 408 | 20230906 | 115600 | 1034790150 | 24800 | 24800 | 24800 | 24800 | 2 |
| 409 | 20230906 | 115500 | 1034740550 | 24800 | 24750 | 24800 | 24750 | 112 |
| 410 | 20230906 | 115400 | 1031968400 | 24750 | 24800 | 24800 | 24750 | 4 |
| 411 | 20230906 | 115300 | 1031869250 | 24750 | 24750 | 24750 | 24750 | 25 |
| 412 | 20230906 | 115200 | 1031250500 | 24800 | 24800 | 24800 | 24750 | 19 |
| 413 | 20230906 | 115100 | 1030779600 | 24800 | 24800 | 24800 | 24800 | 2 |
| 414 | 20230906 | 115000 | 1030730000 | 24800 | 24800 | 24800 | 24750 | 57 |
| 415 | 20230906 | 114900 | 1029316650 | 24750 | 24750 | 24800 | 24750 | 10 |
| 416 | 20230906 | 114800 | 1029068850 | 24800 | 24800 | 24800 | 24800 | 4 |
| 417 | 20230906 | 114700 | 1028969650 | 24800 | 24800 | 24800 | 24750 | 15 |
| 418 | 20230906 | 114600 | 1028597700 | 24800 | 24750 | 24800 | 24750 | 4 |
| 419 | 20230906 | 114500 | 1028498550 | 24800 | 24800 | 24850 | 24750 | 141 |
| 420 | 20230906 | 114400 | 1025001100 | 24800 | 24800 | 24800 | 24750 | 399 |
| 421 | 20230906 | 114300 | 1015105950 | 24750 | 24800 | 24800 | 24750 | 5 |
| 422 | 20230906 | 114200 | 1014982050 | 24800 | 24800 | 24800 | 24800 | 324 |
| 423 | 20230906 | 114100 | 1006946850 | 24800 | 24800 | 24800 | 24800 | 25 |
| 424 | 20230906 | 114000 | 1006326850 | 24800 | 24800 | 24800 | 24800 | 3 |
| 425 | 20230906 | 113900 | 1006252450 | 24800 | 24800 | 24800 | 24750 | 20 |
| 426 | 20230906 | 113800 | 1005756600 | 24800 | 24800 | 24800 | 24750 | 14 |
| 427 | 20230906 | 113700 | 1005409450 | 24800 | 24750 | 24800 | 24750 | 100 |
| 428 | 20230906 | 113600 | 1002929500 | 24750 | 24800 | 24800 | 24750 | 55 |
| 429 | 20230906 | 113500 | 1001565600 | 24800 | 24800 | 24800 | 24750 | 41 |
| 430 | 20230906 | 113400 | 1000549200 | 24800 | 24800 | 24800 | 24750 | 17 |
| 431 | 20230906 | 113300 | 1000127650 | 24750 | 24800 | 24800 | 24750 | 5 |
| 432 | 20230906 | 113200 | 1000003750 | 24750 | 24800 | 24800 | 24750 | 6 |
| 433 | 20230906 | 113100 | 999855000 | 24800 | 24800 | 24800 | 24800 | 6 |
| 434 | 20230906 | 113000 | 999706200 | 24800 | 24800 | 24800 | 24750 | 9 |
| 435 | 20230906 | 112900 | 999483250 | 24750 | 24800 | 24800 | 24750 | 11 |
| 436 | 20230906 | 112800 | 999210550 | 24800 | 24750 | 24800 | 24750 | 5 |
| 437 | 20230906 | 112700 | 999086600 | 24800 | 24750 | 24800 | 24750 | 75 |
| 438 | 20230906 | 112600 | 997230250 | 24800 | 24800 | 24800 | 24800 | 8 |
| 439 | 20230906 | 112500 | 997031850 | 24800 | 24800 | 24800 | 24750 | 14 |
| 440 | 20230906 | 112400 | 996685000 | 24800 | 24800 | 24800 | 24750 | 14 |
| 441 | 20230906 | 112300 | 996337850 | 24750 | 24800 | 24800 | 24750 | 7 |
| 442 | 20230906 | 112200 | 996164350 | 24750 | 24750 | 24750 | 24750 | 1 |
| 443 | 20230906 | 112100 | 996139600 | 24800 | 24800 | 24800 | 24800 | 2 |
| 444 | 20230906 | 112000 | 996090000 | 24800 | 24750 | 24800 | 24750 | 6 |
| 445 | 20230906 | 111900 | 995941350 | 24800 | 24800 | 24800 | 24750 | 8 |
| 446 | 20230906 | 111800 | 995743000 | 24800 | 24800 | 24800 | 24800 | 2 |
| 447 | 20230906 | 111700 | 995693400 | 24800 | 24800 | 24800 | 24750 | 9 |
| 448 | 20230906 | 111600 | 995470300 | 24800 | 24750 | 24800 | 24750 | 11 |
| 449 | 20230906 | 111500 | 995197550 | 24800 | 24750 | 24800 | 24750 | 13 |
| 450 | 20230906 | 111400 | 994875750 | 24750 | 24750 | 24750 | 24750 | 1 |
| 451 | 20230906 | 111300 | 994851000 | 24800 | 24800 | 24800 | 24800 | 0 |
| 452 | 20230906 | 111200 | 994851000 | 24800 | 24800 | 24800 | 24800 | 50 |
| 453 | 20230906 | 111100 | 993611000 | 24800 | 24750 | 24800 | 24750 | 1612 |
| 454 | 20230906 | 111000 | 953691400 | 24750 | 24750 | 24750 | 24750 | 13 |
| 455 | 20230906 | 110900 | 953369650 | 24750 | 24800 | 24800 | 24750 | 33 |
| 456 | 20230906 | 110800 | 952551700 | 24800 | 24800 | 24800 | 24800 | 3 |
| 457 | 20230906 | 110700 | 952477300 | 24800 | 24800 | 24800 | 24800 | 103 |
| 458 | 20230906 | 110600 | 949922900 | 24800 | 24800 | 24850 | 24800 | 90 |
| 459 | 20230906 | 110500 | 947690850 | 24750 | 24750 | 24750 | 24750 | 2 |
| 460 | 20230906 | 110400 | 947641350 | 24750 | 24750 | 24800 | 24750 | 163 |
| 461 | 20230906 | 110300 | 943600550 | 24800 | 24800 | 24800 | 24800 | 924 |
| 462 | 20230906 | 110200 | 920685350 | 24800 | 24800 | 24800 | 24800 | 1 |
| 463 | 20230906 | 110100 | 920660550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 464 | 20230906 | 110000 | 920660550 | 24850 | 24750 | 24850 | 24750 | 191 |
| 465 | 20230906 | 105900 | 915923650 | 24800 | 24800 | 24800 | 24750 | 389 |
| 466 | 20230906 | 105800 | 906276600 | 24750 | 24800 | 24800 | 24750 | 103 |
| 467 | 20230906 | 105700 | 903722400 | 24800 | 24800 | 24800 | 24800 | 1 |
| 468 | 20230906 | 105600 | 903697600 | 24750 | 24750 | 24750 | 24750 | 5 |
| 469 | 20230906 | 105500 | 903573850 | 24750 | 24800 | 24800 | 24750 | 13 |
| 470 | 20230906 | 105400 | 903251850 | 24750 | 24800 | 24800 | 24750 | 6 |
| 471 | 20230906 | 105300 | 903103300 | 24800 | 24750 | 24800 | 24750 | 26 |
| 472 | 20230906 | 105200 | 902459650 | 24750 | 24750 | 24750 | 24750 | 7 |
| 473 | 20230906 | 105100 | 902286400 | 24750 | 24750 | 24750 | 24750 | 91 |
| 474 | 20230906 | 105000 | 900034150 | 24750 | 24750 | 24800 | 24750 | 26 |
| 475 | 20230906 | 104900 | 899390350 | 24800 | 24800 | 24800 | 24750 | 160 |
| 476 | 20230906 | 104800 | 895422400 | 24750 | 24750 | 24750 | 24750 | 4 |
| 477 | 20230906 | 104700 | 895323400 | 24800 | 24750 | 24800 | 24750 | 112 |
| 478 | 20230906 | 104600 | 892545950 | 24750 | 24800 | 24800 | 24750 | 5 |
| 479 | 20230906 | 104500 | 892422100 | 24800 | 24800 | 24800 | 24750 | 46 |
| 480 | 20230906 | 104400 | 891282250 | 24750 | 24750 | 24800 | 24750 | 6 |
| 481 | 20230906 | 104300 | 891133700 | 24750 | 24750 | 24750 | 24750 | 50 |
| 482 | 20230906 | 104200 | 889896200 | 24750 | 24750 | 24750 | 24750 | 3 |
| 483 | 20230906 | 104100 | 889821950 | 24750 | 24750 | 24750 | 24750 | 775 |
| 484 | 20230906 | 104000 | 870640700 | 24750 | 24750 | 24750 | 24750 | 2 |
| 485 | 20230906 | 103900 | 870591200 | 24750 | 24750 | 24800 | 24750 | 15 |
| 486 | 20230906 | 103800 | 870219700 | 24750 | 24800 | 24800 | 24750 | 11 |
| 487 | 20230906 | 103700 | 869947100 | 24800 | 24750 | 24800 | 24750 | 151 |
| 488 | 20230906 | 103600 | 866209350 | 24750 | 24750 | 24750 | 24700 | 391 |
| 489 | 20230906 | 103500 | 856532150 | 24750 | 24750 | 24800 | 24750 | 13 |
| 490 | 20230906 | 103400 | 856210350 | 24800 | 24750 | 24800 | 24750 | 127 |
| 491 | 20230906 | 103300 | 853062050 | 24750 | 24700 | 24750 | 24700 | 1538 |
| 492 | 20230906 | 103200 | 814996700 | 24750 | 24750 | 24750 | 24700 | 359 |
| 493 | 20230906 | 103100 | 806111500 | 24750 | 24750 | 24750 | 24700 | 73 |
| 494 | 20230906 | 103000 | 804306000 | 24750 | 24700 | 24750 | 24700 | 31 |
| 495 | 20230906 | 102900 | 803538900 | 24700 | 24750 | 24750 | 24700 | 203 |
| 496 | 20230906 | 102800 | 798516000 | 24750 | 24750 | 24750 | 24700 | 194 |
| 497 | 20230906 | 102700 | 793714550 | 24700 | 24800 | 24800 | 24700 | 4080 |
| 498 | 20230906 | 102600 | 692761250 | 24800 | 24750 | 24800 | 24750 | 10 |
| 499 | 20230906 | 102500 | 692513700 | 24750 | 24750 | 24800 | 24750 | 535 |
| 500 | 20230906 | 102400 | 679272200 | 24750 | 24800 | 24800 | 24750 | 3443 |
| 501 | 20230906 | 102300 | 593902500 | 24850 | 24800 | 24850 | 24800 | 24 |
| 502 | 20230906 | 102200 | 593306250 | 24800 | 24800 | 24850 | 24800 | 537 |
| 503 | 20230906 | 102100 | 579988550 | 24800 | 24850 | 24850 | 24800 | 13 |
| 504 | 20230906 | 102000 | 579665650 | 24850 | 24800 | 24850 | 24800 | 44 |
| 505 | 20230906 | 101900 | 578572450 | 24850 | 24850 | 24850 | 24800 | 11 |
| 506 | 20230906 | 101800 | 578299200 | 24800 | 24850 | 24850 | 24800 | 70 |
| 507 | 20230906 | 101700 | 576560550 | 24850 | 24850 | 24850 | 24850 | 2 |
| 508 | 20230906 | 101600 | 576510850 | 24850 | 24800 | 24850 | 24800 | 675 |
| 509 | 20230906 | 101500 | 559747250 | 24850 | 24800 | 24850 | 24800 | 48 |
| 510 | 20230906 | 101400 | 558556300 | 24800 | 24800 | 24800 | 24800 | 33 |
| 511 | 20230906 | 101300 | 557737900 | 24800 | 24800 | 24800 | 24800 | 502 |
| 512 | 20230906 | 101200 | 545288300 | 24800 | 24850 | 24850 | 24800 | 17 |
| 513 | 20230906 | 101100 | 544866650 | 24800 | 24850 | 24850 | 24800 | 1386 |
| 514 | 20230906 | 101000 | 510427900 | 24850 | 24850 | 24900 | 24850 | 8 |
| 515 | 20230906 | 100900 | 510229050 | 24850 | 24850 | 24900 | 24850 | 13 |
| 516 | 20230906 | 100800 | 509905950 | 24900 | 24900 | 24900 | 24900 | 1 |
| 517 | 20230906 | 100700 | 509881050 | 24850 | 24850 | 24900 | 24850 | 90 |
| 518 | 20230906 | 100600 | 507644500 | 24850 | 24900 | 24900 | 24850 | 7 |
| 519 | 20230906 | 100500 | 507470350 | 24850 | 24900 | 24900 | 24850 | 6 |
| 520 | 20230906 | 100400 | 507321150 | 24900 | 24900 | 24900 | 24850 | 5 |
| 521 | 20230906 | 100300 | 507196750 | 24850 | 24900 | 24900 | 24850 | 3 |
| 522 | 20230906 | 100200 | 507122150 | 24950 | 24850 | 24950 | 24850 | 7 |
| 523 | 20230906 | 100100 | 506948100 | 24950 | 24950 | 24950 | 24850 | 85 |
| 524 | 20230906 | 100000 | 504830050 | 24900 | 24850 | 24950 | 24850 | 44 |
| 525 | 20230906 | 095900 | 503734350 | 24900 | 24900 | 24900 | 24900 | 39 |
| 526 | 20230906 | 095800 | 502763250 | 24900 | 24900 | 24900 | 24900 | 101 |
| 527 | 20230906 | 095700 | 500248350 | 24850 | 24850 | 24850 | 24850 | 3 |
| 528 | 20230906 | 095600 | 500173800 | 24900 | 24900 | 24900 | 24900 | 1 |
| 529 | 20230906 | 095500 | 500148900 | 24850 | 24850 | 24850 | 24850 | 4 |
| 530 | 20230906 | 095400 | 500049500 | 24850 | 24900 | 24900 | 24850 | 138 |
| 531 | 20230906 | 095300 | 496613350 | 24900 | 24950 | 24950 | 24900 | 88 |
| 532 | 20230906 | 095200 | 494417850 | 24850 | 24900 | 24900 | 24850 | 15 |
| 533 | 20230906 | 095100 | 494044950 | 24950 | 24850 | 24950 | 24850 | 6 |
| 534 | 20230906 | 095000 | 493895750 | 24900 | 24900 | 24900 | 24850 | 203 |
| 535 | 20230906 | 094900 | 488848500 | 24900 | 24950 | 24950 | 24900 | 4 |
| 536 | 20230906 | 094800 | 488748750 | 24900 | 24900 | 24900 | 24900 | 3 |
| 537 | 20230906 | 094700 | 488674050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 538 | 20230906 | 094600 | 488674050 | 24850 | 24850 | 24900 | 24850 | 9 |
| 539 | 20230906 | 094500 | 488450200 | 24900 | 24900 | 24900 | 24850 | 183 |
| 540 | 20230906 | 094400 | 483893600 | 24900 | 24900 | 24900 | 24850 | 23 |
| 541 | 20230906 | 094300 | 483321250 | 24900 | 24850 | 24900 | 24850 | 150 |
| 542 | 20230906 | 094200 | 479589850 | 24900 | 24850 | 24900 | 24850 | 146 |
| 543 | 20230906 | 094100 | 475961350 | 24850 | 24850 | 24850 | 24850 | 299 |
| 544 | 20230906 | 094000 | 468531200 | 24800 | 24800 | 24850 | 24800 | 19 |
| 545 | 20230906 | 093900 | 468059400 | 24850 | 24850 | 24850 | 24800 | 64 |
| 546 | 20230906 | 093800 | 466471500 | 24800 | 24800 | 24850 | 24800 | 21 |
| 547 | 20230906 | 093700 | 465950200 | 24850 | 24850 | 24850 | 24800 | 18 |
| 548 | 20230906 | 093600 | 465503500 | 24850 | 24900 | 24900 | 24800 | 230 |
| 549 | 20230906 | 093500 | 459788350 | 24900 | 24850 | 24900 | 24800 | 40 |
| 550 | 20230906 | 093400 | 458793100 | 24850 | 24850 | 24850 | 24750 | 946 |
| 551 | 20230906 | 093300 | 435328350 | 24850 | 24850 | 24950 | 24850 | 256 |
| 552 | 20230906 | 093200 | 428959850 | 24850 | 24850 | 24850 | 24850 | 608 |
| 553 | 20230906 | 093100 | 413851050 | 24850 | 24850 | 24850 | 24800 | 7 |
| 554 | 20230906 | 093000 | 413677250 | 24850 | 24850 | 24850 | 24750 | 61 |
| 555 | 20230906 | 092900 | 412163750 | 24850 | 24850 | 24850 | 24750 | 1336 |
| 556 | 20230906 | 092800 | 379029250 | 24850 | 24850 | 24850 | 24850 | 177 |
| 557 | 20230906 | 092700 | 374630800 | 24850 | 24850 | 24850 | 24850 | 293 |
| 558 | 20230906 | 092600 | 367349750 | 24850 | 24800 | 24850 | 24800 | 40 |
| 559 | 20230906 | 092500 | 366355800 | 24800 | 24800 | 24800 | 24800 | 4 |
| 560 | 20230906 | 092400 | 366256600 | 24850 | 24850 | 24850 | 24800 | 7 |
| 561 | 20230906 | 092300 | 366082700 | 24850 | 24800 | 24850 | 24800 | 40 |
| 562 | 20230906 | 092200 | 365088750 | 24850 | 24850 | 24850 | 24850 | 35 |
| 563 | 20230906 | 092100 | 364219000 | 24850 | 24850 | 24850 | 24850 | 214 |
| 564 | 20230906 | 092000 | 358901100 | 24800 | 24800 | 24800 | 24800 | 1 |
| 565 | 20230906 | 091900 | 358876300 | 24800 | 24800 | 24800 | 24800 | 243 |
| 566 | 20230906 | 091800 | 352849900 | 24850 | 24850 | 24850 | 24850 | 65 |
| 567 | 20230906 | 091700 | 351234650 | 24800 | 24800 | 24850 | 24800 | 175 |
| 568 | 20230906 | 091600 | 346887750 | 24800 | 24800 | 24850 | 24800 | 243 |
| 569 | 20230906 | 091500 | 340861300 | 24800 | 24800 | 24850 | 24800 | 308 |
| 570 | 20230906 | 091400 | 333222200 | 24850 | 24800 | 24850 | 24800 | 399 |
| 571 | 20230906 | 091300 | 323316950 | 24800 | 24800 | 24800 | 24750 | 2147 |
| 572 | 20230906 | 091200 | 270074750 | 24800 | 24850 | 24850 | 24800 | 145 |
| 573 | 20230906 | 091100 | 266478550 | 24850 | 24800 | 24850 | 24800 | 102 |
| 574 | 20230906 | 091000 | 263948550 | 24900 | 24800 | 24900 | 24750 | 585 |
| 575 | 20230906 | 090900 | 249442100 | 24800 | 24800 | 24800 | 24750 | 11 |
| 576 | 20230906 | 090800 | 249169350 | 24750 | 24750 | 24750 | 24700 | 1677 |
| 577 | 20230906 | 090700 | 207671450 | 24750 | 24850 | 24850 | 24750 | 1407 |
| 578 | 20230906 | 090600 | 172783700 | 24850 | 24850 | 24850 | 24850 | 133 |
| 579 | 20230906 | 090500 | 169478650 | 24850 | 24850 | 24850 | 24850 | 677 |
| 580 | 20230906 | 090400 | 152655200 | 24850 | 24850 | 24850 | 24850 | 198 |
| 581 | 20230906 | 090300 | 147734900 | 24850 | 24800 | 24850 | 24800 | 506 |
| 582 | 20230906 | 090200 | 135186000 | 24800 | 24800 | 24850 | 24800 | 99 |
| 583 | 20230906 | 090100 | 132730500 | 24800 | 24850 | 24850 | 24750 | 446 |
| 584 | 20230906 | 090000 | 121664800 | 24800 | 24850 | 24950 | 24750 | 4904 |