32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 3 | 20230907 | 190700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20230907 | 190600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20230907 | 190500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20230907 | 190400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20230907 | 190300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20230907 | 190200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20230907 | 190100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20230907 | 190000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20230907 | 185900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20230907 | 185800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20230907 | 185700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20230907 | 185600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20230907 | 185500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20230907 | 185400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20230907 | 185300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20230907 | 185200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20230907 | 185100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20230907 | 185000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20230907 | 184900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20230907 | 184800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20230907 | 184700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20230907 | 184600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20230907 | 184500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20230907 | 184400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20230907 | 184300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20230907 | 184200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20230907 | 184100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20230907 | 184000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20230907 | 183900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20230907 | 183800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 33 | 20230907 | 183700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20230907 | 183600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20230907 | 183500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20230907 | 183400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20230907 | 183300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20230907 | 183200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20230907 | 183100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20230907 | 183000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20230907 | 182900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20230907 | 182800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20230907 | 182700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20230907 | 182600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20230907 | 182500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20230907 | 182400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20230907 | 182300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20230907 | 182200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20230907 | 182100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20230907 | 182000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20230907 | 181900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20230907 | 181800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20230907 | 181700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20230907 | 181600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20230907 | 181500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20230907 | 181400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20230907 | 181300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20230907 | 181200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20230907 | 181100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20230907 | 181000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20230907 | 180900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20230907 | 180800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 63 | 20230907 | 180700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20230907 | 180600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20230907 | 180500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20230907 | 180400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20230907 | 180300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20230907 | 180200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20230907 | 180100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20230907 | 180000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20230907 | 175900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20230907 | 175800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20230907 | 175700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20230907 | 175600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20230907 | 175500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20230907 | 175400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20230907 | 175300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20230907 | 175200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20230907 | 175100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20230907 | 175000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20230907 | 174900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20230907 | 174800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20230907 | 174700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20230907 | 174600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20230907 | 174500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20230907 | 174400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20230907 | 174300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20230907 | 174200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20230907 | 174100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20230907 | 174000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20230907 | 173900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20230907 | 173800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 93 | 20230907 | 173700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20230907 | 173600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20230907 | 173500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20230907 | 173400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20230907 | 173300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20230907 | 173200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20230907 | 173100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20230907 | 173000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20230907 | 172900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20230907 | 172800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20230907 | 172700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20230907 | 172600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20230907 | 172500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20230907 | 172400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20230907 | 172300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20230907 | 172200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20230907 | 172100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20230907 | 172000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20230907 | 171900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20230907 | 171800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20230907 | 171700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20230907 | 171600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20230907 | 171500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20230907 | 171400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20230907 | 171300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20230907 | 171200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20230907 | 171100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20230907 | 171000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20230907 | 170900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20230907 | 170800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 123 | 20230907 | 170700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20230907 | 170600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20230907 | 170500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20230907 | 170400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20230907 | 170300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20230907 | 170200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20230907 | 170100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20230907 | 170000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20230907 | 165900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20230907 | 165800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20230907 | 165700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20230907 | 165600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20230907 | 165500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20230907 | 165400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20230907 | 165300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20230907 | 165200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20230907 | 165100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20230907 | 165000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20230907 | 164900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20230907 | 164800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20230907 | 164700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20230907 | 164600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20230907 | 164500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20230907 | 164400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20230907 | 164300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20230907 | 164200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20230907 | 164100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20230907 | 164000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20230907 | 163900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20230907 | 163800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 153 | 20230907 | 163700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20230907 | 163600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20230907 | 163500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20230907 | 163400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20230907 | 163300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20230907 | 163200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20230907 | 163100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20230907 | 163000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20230907 | 162900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20230907 | 162800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20230907 | 162700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20230907 | 162600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20230907 | 162500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20230907 | 162400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20230907 | 162300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20230907 | 162200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20230907 | 162100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20230907 | 162000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20230907 | 161900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20230907 | 161800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20230907 | 161700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20230907 | 161600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20230907 | 161500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20230907 | 161400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20230907 | 161300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20230907 | 161200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20230907 | 161100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20230907 | 161000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20230907 | 160900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20230907 | 160800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 183 | 20230907 | 160700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20230907 | 160600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20230907 | 160500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20230907 | 160400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20230907 | 160300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20230907 | 160200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20230907 | 160100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20230907 | 160000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20230907 | 155900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20230907 | 155800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20230907 | 155700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20230907 | 155600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20230907 | 155500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20230907 | 155400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20230907 | 155300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20230907 | 155200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20230907 | 155100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20230907 | 155000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20230907 | 154900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20230907 | 154800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230907 | 154700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230907 | 154600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20230907 | 154500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20230907 | 154400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20230907 | 154300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20230907 | 154200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20230907 | 154100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20230907 | 154000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20230907 | 153900 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20230907 | 153800 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 213 | 20230907 | 153700 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20230907 | 153600 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20230907 | 153500 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20230907 | 153400 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20230907 | 153300 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20230907 | 153200 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20230907 | 153100 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20230907 | 153000 | 8585738500 | 25650 | 25650 | 25650 | 25650 | 5733 |
| 221 | 20230907 | 152900 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20230907 | 152800 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20230907 | 152700 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20230907 | 152600 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20230907 | 152500 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20230907 | 152400 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20230907 | 152300 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20230907 | 152200 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20230907 | 152100 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 230 | 20230907 | 152000 | 8438687050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 231 | 20230907 | 151900 | 8438687050 | 25650 | 25600 | 25650 | 25600 | 583 |
| 232 | 20230907 | 151800 | 8423748300 | 25600 | 25600 | 25650 | 25500 | 931 |
| 233 | 20230907 | 151700 | 8399925100 | 25600 | 25650 | 25650 | 25600 | 79 |
| 234 | 20230907 | 151600 | 8397899800 | 25600 | 25550 | 25700 | 25550 | 3284 |
| 235 | 20230907 | 151500 | 8313816350 | 25550 | 25450 | 25550 | 25450 | 278 |
| 236 | 20230907 | 151400 | 8306730500 | 25450 | 25500 | 25500 | 25400 | 572 |
| 237 | 20230907 | 151300 | 8292171250 | 25500 | 25550 | 25550 | 25450 | 339 |
| 238 | 20230907 | 151200 | 8283524850 | 25550 | 25550 | 25550 | 25450 | 1026 |
| 239 | 20230907 | 151100 | 8257356500 | 25550 | 25500 | 25550 | 25500 | 351 |
| 240 | 20230907 | 151000 | 8248404450 | 25500 | 25450 | 25500 | 25450 | 440 |
| 241 | 20230907 | 150900 | 8237200950 | 25500 | 25450 | 25500 | 25450 | 281 |
| 242 | 20230907 | 150800 | 8230036200 | 25450 | 25500 | 25500 | 25400 | 216 |
| 243 | 20230907 | 150700 | 8224538750 | 25400 | 25500 | 25500 | 25400 | 291 |
| 244 | 20230907 | 150600 | 8217140550 | 25500 | 25500 | 25500 | 25400 | 160 |
| 245 | 20230907 | 150500 | 8213061550 | 25500 | 25500 | 25500 | 25500 | 109 |
| 246 | 20230907 | 150400 | 8210282050 | 25500 | 25400 | 25500 | 25400 | 234 |
| 247 | 20230907 | 150300 | 8204327950 | 25500 | 25400 | 25500 | 25350 | 1820 |
| 248 | 20230907 | 150200 | 8158047850 | 25400 | 25400 | 25400 | 25350 | 107 |
| 249 | 20230907 | 150100 | 8155330850 | 25400 | 25400 | 25400 | 25350 | 1659 |
| 250 | 20230907 | 150000 | 8113272250 | 25400 | 25400 | 25400 | 25350 | 1510 |
| 251 | 20230907 | 145900 | 8074951750 | 25450 | 25450 | 25450 | 25400 | 107 |
| 252 | 20230907 | 145800 | 8072229450 | 25450 | 25400 | 25450 | 25400 | 765 |
| 253 | 20230907 | 145700 | 8052783750 | 25350 | 25450 | 25450 | 25350 | 2239 |
| 254 | 20230907 | 145600 | 7995947750 | 25450 | 25400 | 25450 | 25400 | 1064 |
| 255 | 20230907 | 145500 | 7968920750 | 25350 | 25350 | 25400 | 25350 | 460 |
| 256 | 20230907 | 145400 | 7957255400 | 25400 | 25400 | 25400 | 25400 | 213 |
| 257 | 20230907 | 145300 | 7951845200 | 25400 | 25450 | 25450 | 25400 | 732 |
| 258 | 20230907 | 145200 | 7933250250 | 25450 | 25400 | 25450 | 25400 | 95 |
| 259 | 20230907 | 145100 | 7930833050 | 25400 | 25300 | 25400 | 25250 | 4181 |
| 260 | 20230907 | 145000 | 7824956000 | 25300 | 25500 | 25500 | 25300 | 1919 |
| 261 | 20230907 | 144900 | 7776237700 | 25450 | 25450 | 25500 | 25450 | 662 |
| 262 | 20230907 | 144800 | 7759389050 | 25450 | 25400 | 25450 | 25300 | 2240 |
| 263 | 20230907 | 144700 | 7702653850 | 25350 | 25400 | 25450 | 25350 | 11744 |
| 264 | 20230907 | 144600 | 7404850600 | 25400 | 25450 | 25450 | 25400 | 317 |
| 265 | 20230907 | 144500 | 7396789500 | 25450 | 25500 | 25500 | 25450 | 395 |
| 266 | 20230907 | 144400 | 7386733600 | 25500 | 25450 | 25500 | 25400 | 985 |
| 267 | 20230907 | 144300 | 7361701050 | 25400 | 25400 | 25500 | 25400 | 706 |
| 268 | 20230907 | 144200 | 7343751400 | 25500 | 25450 | 25500 | 25400 | 5083 |
| 269 | 20230907 | 144100 | 7214609500 | 25450 | 25500 | 25500 | 25450 | 977 |
| 270 | 20230907 | 144000 | 7189737650 | 25500 | 25500 | 25500 | 25450 | 3109 |
| 271 | 20230907 | 143900 | 7110608450 | 25500 | 25500 | 25550 | 25450 | 5702 |
| 272 | 20230907 | 143800 | 6965206450 | 25600 | 25600 | 25600 | 25550 | 3310 |
| 273 | 20230907 | 143700 | 6880630600 | 25600 | 25600 | 25600 | 25550 | 504 |
| 274 | 20230907 | 143600 | 6867748200 | 25600 | 25600 | 25600 | 25550 | 1634 |
| 275 | 20230907 | 143500 | 6825995300 | 25550 | 25600 | 25600 | 25550 | 937 |
| 276 | 20230907 | 143400 | 6802044950 | 25600 | 25600 | 25650 | 25550 | 1749 |
| 277 | 20230907 | 143300 | 6757278550 | 25650 | 25600 | 25650 | 25600 | 2292 |
| 278 | 20230907 | 143200 | 6698599550 | 25650 | 25650 | 25700 | 25600 | 1816 |
| 279 | 20230907 | 143100 | 6652082250 | 25700 | 25650 | 25700 | 25650 | 339 |
| 280 | 20230907 | 143000 | 6643385350 | 25650 | 25750 | 25750 | 25600 | 1261 |
| 281 | 20230907 | 142900 | 6611014150 | 25750 | 25750 | 25750 | 25700 | 376 |
| 282 | 20230907 | 142800 | 6601341500 | 25750 | 25750 | 25750 | 25700 | 546 |
| 283 | 20230907 | 142700 | 6587282850 | 25750 | 25700 | 25750 | 25700 | 526 |
| 284 | 20230907 | 142600 | 6573761700 | 25700 | 25700 | 25700 | 25700 | 96 |
| 285 | 20230907 | 142500 | 6571294500 | 25700 | 25700 | 25700 | 25650 | 75 |
| 286 | 20230907 | 142400 | 6569367700 | 25650 | 25700 | 25700 | 25650 | 259 |
| 287 | 20230907 | 142300 | 6562723800 | 25700 | 25600 | 25700 | 25600 | 1249 |
| 288 | 20230907 | 142200 | 6530688350 | 25650 | 25650 | 25650 | 25650 | 185 |
| 289 | 20230907 | 142100 | 6525943100 | 25650 | 25600 | 25650 | 25600 | 63 |
| 290 | 20230907 | 142000 | 6524329200 | 25650 | 25700 | 25700 | 25650 | 3442 |
| 291 | 20230907 | 141900 | 6436004900 | 25750 | 25750 | 25750 | 25700 | 38 |
| 292 | 20230907 | 141800 | 6435026450 | 25750 | 25750 | 25750 | 25700 | 185 |
| 293 | 20230907 | 141700 | 6430271800 | 25700 | 25700 | 25700 | 25700 | 12 |
| 294 | 20230907 | 141600 | 6429963400 | 25750 | 25700 | 25750 | 25700 | 74 |
| 295 | 20230907 | 141500 | 6428061200 | 25750 | 25750 | 25750 | 25700 | 200 |
| 296 | 20230907 | 141400 | 6422920550 | 25750 | 25750 | 25750 | 25750 | 7 |
| 297 | 20230907 | 141300 | 6422740300 | 25750 | 25700 | 25750 | 25700 | 21 |
| 298 | 20230907 | 141200 | 6422200400 | 25750 | 25700 | 25750 | 25700 | 146 |
| 299 | 20230907 | 141100 | 6418445950 | 25700 | 25750 | 25750 | 25700 | 65 |
| 300 | 20230907 | 141000 | 6416775300 | 25700 | 25750 | 25750 | 25700 | 753 |
| 301 | 20230907 | 140900 | 6397413100 | 25750 | 25700 | 25750 | 25700 | 168 |
| 302 | 20230907 | 140800 | 6393092600 | 25700 | 25750 | 25750 | 25700 | 39 |
| 303 | 20230907 | 140700 | 6392089700 | 25750 | 25700 | 25750 | 25700 | 110 |
| 304 | 20230907 | 140600 | 6389262600 | 25750 | 25750 | 25750 | 25700 | 28 |
| 305 | 20230907 | 140500 | 6388541900 | 25750 | 25750 | 25750 | 25700 | 221 |
| 306 | 20230907 | 140400 | 6382861000 | 25750 | 25700 | 25750 | 25700 | 19 |
| 307 | 20230907 | 140300 | 6382372050 | 25750 | 25750 | 25750 | 25750 | 62 |
| 308 | 20230907 | 140200 | 6380775550 | 25700 | 25750 | 25750 | 25700 | 21 |
| 309 | 20230907 | 140100 | 6380235700 | 25750 | 25700 | 25750 | 25700 | 161 |
| 310 | 20230907 | 140000 | 6376096500 | 25700 | 25700 | 25800 | 25700 | 314 |
| 311 | 20230907 | 135900 | 6368020550 | 25800 | 25700 | 25800 | 25700 | 27 |
| 312 | 20230907 | 135800 | 6367324550 | 25800 | 25700 | 25800 | 25700 | 93 |
| 313 | 20230907 | 135700 | 6364934250 | 25700 | 25800 | 25800 | 25700 | 73 |
| 314 | 20230907 | 135600 | 6363054150 | 25700 | 25750 | 25800 | 25700 | 372 |
| 315 | 20230907 | 135500 | 6353483500 | 25750 | 25800 | 25800 | 25700 | 3219 |
| 316 | 20230907 | 135400 | 6270713750 | 25750 | 25800 | 25800 | 25750 | 16 |
| 317 | 20230907 | 135300 | 6270301700 | 25750 | 25800 | 25800 | 25750 | 80 |
| 318 | 20230907 | 135200 | 6268239200 | 25800 | 25750 | 25800 | 25750 | 303 |
| 319 | 20230907 | 135100 | 6260426900 | 25750 | 25800 | 25800 | 25750 | 304 |
| 320 | 20230907 | 135000 | 6252598350 | 25800 | 25750 | 25800 | 25750 | 13 |
| 321 | 20230907 | 134900 | 6252263450 | 25750 | 25800 | 25800 | 25750 | 7 |
| 322 | 20230907 | 134800 | 6252083150 | 25800 | 25750 | 25800 | 25750 | 1296 |
| 323 | 20230907 | 134700 | 6218706900 | 25800 | 25750 | 25800 | 25750 | 40 |
| 324 | 20230907 | 134600 | 6217675750 | 25750 | 25800 | 25800 | 25750 | 198 |
| 325 | 20230907 | 134500 | 6212577200 | 25800 | 25750 | 25800 | 25750 | 144 |
| 326 | 20230907 | 134400 | 6208865300 | 25750 | 25750 | 25800 | 25750 | 153 |
| 327 | 20230907 | 134300 | 6204924500 | 25800 | 25800 | 25800 | 25800 | 177 |
| 328 | 20230907 | 134200 | 6200357900 | 25800 | 25750 | 25800 | 25750 | 77 |
| 329 | 20230907 | 134100 | 6198375100 | 25750 | 25800 | 25800 | 25750 | 194 |
| 330 | 20230907 | 134000 | 6193379250 | 25800 | 25900 | 25900 | 25800 | 3994 |
| 331 | 20230907 | 133900 | 6090270300 | 25850 | 25900 | 25900 | 25850 | 38 |
| 332 | 20230907 | 133800 | 6089286450 | 25850 | 25900 | 25900 | 25850 | 34 |
| 333 | 20230907 | 133700 | 6088406350 | 25900 | 25900 | 25900 | 25850 | 8 |
| 334 | 20230907 | 133600 | 6088199450 | 25900 | 25950 | 25950 | 25900 | 935 |
| 335 | 20230907 | 133500 | 6063979450 | 25950 | 25900 | 25950 | 25900 | 13 |
| 336 | 20230907 | 133400 | 6063642650 | 25900 | 26000 | 26000 | 25900 | 185 |
| 337 | 20230907 | 133300 | 6058836650 | 25950 | 26000 | 26000 | 25950 | 161 |
| 338 | 20230907 | 133200 | 6054655200 | 26000 | 25950 | 26000 | 25950 | 272 |
| 339 | 20230907 | 133100 | 6047596750 | 25950 | 25950 | 25950 | 25950 | 10 |
| 340 | 20230907 | 133000 | 6047337250 | 25950 | 25950 | 26000 | 25950 | 65 |
| 341 | 20230907 | 132900 | 6045650000 | 25950 | 25950 | 25950 | 25950 | 0 |
| 342 | 20230907 | 132800 | 6045650000 | 25950 | 25950 | 25950 | 25950 | 322 |
| 343 | 20230907 | 132700 | 6037294100 | 25950 | 25950 | 25950 | 25950 | 203 |
| 344 | 20230907 | 132600 | 6032026250 | 25950 | 25950 | 25950 | 25950 | 10 |
| 345 | 20230907 | 132500 | 6031766750 | 25950 | 25950 | 25950 | 25950 | 7 |
| 346 | 20230907 | 132400 | 6031585100 | 25950 | 25950 | 25950 | 25950 | 52 |
| 347 | 20230907 | 132300 | 6030235700 | 25950 | 25950 | 25950 | 25950 | 66 |
| 348 | 20230907 | 132200 | 6028523000 | 25950 | 25950 | 26000 | 25950 | 195 |
| 349 | 20230907 | 132100 | 6023462650 | 26000 | 25950 | 26000 | 25950 | 528 |
| 350 | 20230907 | 132000 | 6009760200 | 25950 | 26000 | 26000 | 25950 | 1665 |
| 351 | 20230907 | 131900 | 5966472000 | 26000 | 26050 | 26050 | 26000 | 23 |
| 352 | 20230907 | 131800 | 5965873350 | 26050 | 26050 | 26050 | 26050 | 15 |
| 353 | 20230907 | 131700 | 5965482600 | 26000 | 26050 | 26050 | 26000 | 214 |
| 354 | 20230907 | 131600 | 5959918350 | 26000 | 26000 | 26000 | 26000 | 102 |
| 355 | 20230907 | 131500 | 5957266350 | 25950 | 26000 | 26050 | 25950 | 78 |
| 356 | 20230907 | 131400 | 5955239100 | 26000 | 26000 | 26050 | 26000 | 58 |
| 357 | 20230907 | 131300 | 5953730800 | 26050 | 26000 | 26050 | 25950 | 194 |
| 358 | 20230907 | 131200 | 5948692000 | 26000 | 26000 | 26000 | 26000 | 37 |
| 359 | 20230907 | 131100 | 5947730000 | 26000 | 26000 | 26050 | 25950 | 217 |
| 360 | 20230907 | 131000 | 5942088050 | 26050 | 26050 | 26050 | 26000 | 14 |
| 361 | 20230907 | 130900 | 5941723850 | 26000 | 26050 | 26050 | 26000 | 26 |
| 362 | 20230907 | 130800 | 5941046850 | 26000 | 26000 | 26000 | 25950 | 703 |
| 363 | 20230907 | 130700 | 5922779000 | 26000 | 26000 | 26000 | 26000 | 579 |
| 364 | 20230907 | 130600 | 5907725000 | 25950 | 25950 | 25950 | 25950 | 1 |
| 365 | 20230907 | 130500 | 5907699050 | 25950 | 26000 | 26000 | 25950 | 16 |
| 366 | 20230907 | 130400 | 5907283500 | 25950 | 26000 | 26000 | 25950 | 990 |
| 367 | 20230907 | 130300 | 5881558000 | 25950 | 25950 | 26000 | 25950 | 646 |
| 368 | 20230907 | 130200 | 5864793200 | 25950 | 25950 | 25950 | 25950 | 237 |
| 369 | 20230907 | 130100 | 5858643050 | 25950 | 25900 | 25950 | 25900 | 715 |
| 370 | 20230907 | 130000 | 5840099950 | 25900 | 25950 | 25950 | 25900 | 27 |
| 371 | 20230907 | 125900 | 5839400100 | 25900 | 25900 | 25900 | 25900 | 83 |
| 372 | 20230907 | 125800 | 5837250400 | 25900 | 25900 | 25900 | 25850 | 405 |
| 373 | 20230907 | 125700 | 5826770600 | 25850 | 25900 | 25900 | 25850 | 15 |
| 374 | 20230907 | 125600 | 5826382300 | 25850 | 25850 | 25850 | 25850 | 17 |
| 375 | 20230907 | 125500 | 5825942850 | 25850 | 25850 | 25850 | 25850 | 1 |
| 376 | 20230907 | 125400 | 5825917000 | 25850 | 25850 | 25850 | 25850 | 99 |
| 377 | 20230907 | 125300 | 5823357850 | 25800 | 25800 | 25850 | 25800 | 220 |
| 378 | 20230907 | 125200 | 5817681750 | 25800 | 25850 | 25850 | 25800 | 255 |
| 379 | 20230907 | 125100 | 5811090500 | 25850 | 25800 | 25850 | 25800 | 13 |
| 380 | 20230907 | 125000 | 5810754850 | 25850 | 25850 | 25850 | 25800 | 39 |
| 381 | 20230907 | 124900 | 5809747450 | 25850 | 25850 | 25850 | 25800 | 288 |
| 382 | 20230907 | 124800 | 5802316750 | 25850 | 25850 | 25850 | 25800 | 22 |
| 383 | 20230907 | 124700 | 5801748850 | 25850 | 25850 | 25850 | 25850 | 24 |
| 384 | 20230907 | 124600 | 5801128450 | 25850 | 25900 | 25900 | 25800 | 137 |
| 385 | 20230907 | 124500 | 5797584300 | 25900 | 25800 | 25900 | 25800 | 15 |
| 386 | 20230907 | 124400 | 5797196800 | 25800 | 25800 | 25800 | 25750 | 200 |
| 387 | 20230907 | 124300 | 5792046100 | 25800 | 25800 | 25800 | 25800 | 37 |
| 388 | 20230907 | 124200 | 5791091500 | 25800 | 25800 | 25900 | 25800 | 89 |
| 389 | 20230907 | 124100 | 5788793400 | 25800 | 25900 | 25900 | 25800 | 501 |
| 390 | 20230907 | 124000 | 5775867500 | 25850 | 25850 | 25850 | 25800 | 71 |
| 391 | 20230907 | 123900 | 5774032200 | 25800 | 25850 | 25850 | 25800 | 265 |
| 392 | 20230907 | 123800 | 5767191300 | 25800 | 25850 | 25850 | 25800 | 13 |
| 393 | 20230907 | 123700 | 5766855550 | 25800 | 25850 | 25850 | 25800 | 11 |
| 394 | 20230907 | 123600 | 5766571700 | 25800 | 25800 | 25800 | 25800 | 7 |
| 395 | 20230907 | 123500 | 5766391100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 396 | 20230907 | 123400 | 5766391100 | 25800 | 25800 | 25900 | 25800 | 236 |
| 397 | 20230907 | 123300 | 5760300550 | 25800 | 25900 | 25900 | 25800 | 28 |
| 398 | 20230907 | 123200 | 5759576350 | 25900 | 25900 | 25900 | 25900 | 4 |
| 399 | 20230907 | 123100 | 5759472750 | 25800 | 25800 | 25800 | 25800 | 123 |
| 400 | 20230907 | 123000 | 5756299350 | 25800 | 25800 | 25800 | 25800 | 21 |
| 401 | 20230907 | 122900 | 5755757550 | 25750 | 25800 | 25800 | 25750 | 220 |
| 402 | 20230907 | 122800 | 5750091400 | 25800 | 25800 | 25800 | 25800 | 70 |
| 403 | 20230907 | 122700 | 5748285400 | 25800 | 25800 | 25800 | 25800 | 30 |
| 404 | 20230907 | 122600 | 5747511400 | 25800 | 25750 | 25950 | 25750 | 36 |
| 405 | 20230907 | 122500 | 5746580100 | 25950 | 25750 | 25950 | 25750 | 188 |
| 406 | 20230907 | 122400 | 5741738900 | 25750 | 25750 | 25950 | 25750 | 97 |
| 407 | 20230907 | 122300 | 5739240950 | 25950 | 25900 | 25950 | 25900 | 43 |
| 408 | 20230907 | 122200 | 5738125800 | 25900 | 25900 | 25900 | 25750 | 3063 |
| 409 | 20230907 | 122100 | 5658795600 | 25750 | 25800 | 25900 | 25750 | 5263 |
| 410 | 20230907 | 122000 | 5522559050 | 25750 | 25800 | 25800 | 25750 | 189 |
| 411 | 20230907 | 121900 | 5517692200 | 25750 | 25800 | 25800 | 25750 | 96 |
| 412 | 20230907 | 121800 | 5515215950 | 25750 | 25800 | 25800 | 25750 | 11 |
| 413 | 20230907 | 121700 | 5514932650 | 25800 | 25800 | 25800 | 25750 | 30 |
| 414 | 20230907 | 121600 | 5514158950 | 25800 | 25800 | 25800 | 25800 | 20 |
| 415 | 20230907 | 121500 | 5513642950 | 25750 | 25800 | 25800 | 25750 | 765 |
| 416 | 20230907 | 121400 | 5493940300 | 25750 | 25850 | 25850 | 25750 | 48 |
| 417 | 20230907 | 121300 | 5492701200 | 25850 | 25850 | 25850 | 25850 | 22 |
| 418 | 20230907 | 121200 | 5492132500 | 25850 | 25800 | 25850 | 25800 | 734 |
| 419 | 20230907 | 121100 | 5473185300 | 25850 | 25800 | 25850 | 25800 | 29 |
| 420 | 20230907 | 121000 | 5472435700 | 25800 | 25800 | 25850 | 25800 | 199 |
| 421 | 20230907 | 120900 | 5467301450 | 25800 | 25850 | 25850 | 25800 | 7 |
| 422 | 20230907 | 120800 | 5467120800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 423 | 20230907 | 120700 | 5467120800 | 25800 | 25750 | 25800 | 25750 | 22 |
| 424 | 20230907 | 120600 | 5466553700 | 25850 | 25800 | 25850 | 25750 | 208 |
| 425 | 20230907 | 120500 | 5461195500 | 25800 | 25800 | 25800 | 25800 | 51 |
| 426 | 20230907 | 120400 | 5459879700 | 25750 | 25800 | 25850 | 25750 | 47 |
| 427 | 20230907 | 120300 | 5458667350 | 25800 | 25800 | 25850 | 25750 | 80 |
| 428 | 20230907 | 120200 | 5456603800 | 25750 | 25850 | 25850 | 25750 | 10 |
| 429 | 20230907 | 120100 | 5456346000 | 25750 | 25800 | 25800 | 25750 | 204 |
| 430 | 20230907 | 120000 | 5451092950 | 25750 | 25800 | 25800 | 25750 | 7 |
| 431 | 20230907 | 115900 | 5450912650 | 25700 | 25750 | 25750 | 25700 | 248 |
| 432 | 20230907 | 115800 | 5444530500 | 25750 | 25750 | 25750 | 25750 | 39 |
| 433 | 20230907 | 115700 | 5443526250 | 25750 | 25750 | 25750 | 25750 | 56 |
| 434 | 20230907 | 115600 | 5442084250 | 25850 | 25850 | 25850 | 25750 | 284 |
| 435 | 20230907 | 115500 | 5434762850 | 25850 | 25750 | 25850 | 25750 | 20 |
| 436 | 20230907 | 115400 | 5434247650 | 25850 | 25750 | 25850 | 25750 | 76 |
| 437 | 20230907 | 115300 | 5432286550 | 25750 | 25850 | 25850 | 25750 | 40 |
| 438 | 20230907 | 115200 | 5431254550 | 25750 | 25850 | 25850 | 25750 | 37 |
| 439 | 20230907 | 115100 | 5430301700 | 25700 | 25850 | 25850 | 25700 | 214 |
| 440 | 20230907 | 115000 | 5424800900 | 25700 | 25800 | 25800 | 25700 | 52 |
| 441 | 20230907 | 114900 | 5423459900 | 25800 | 25800 | 25800 | 25800 | 3 |
| 442 | 20230907 | 114800 | 5423382500 | 25650 | 25800 | 25800 | 25650 | 32 |
| 443 | 20230907 | 114700 | 5422561550 | 25650 | 25800 | 25800 | 25650 | 2479 |
| 444 | 20230907 | 114600 | 5358909900 | 25650 | 25800 | 25800 | 25650 | 2954 |
| 445 | 20230907 | 114500 | 5282989200 | 25750 | 25750 | 25750 | 25750 | 739 |
| 446 | 20230907 | 114400 | 5263959950 | 25750 | 25750 | 25750 | 25700 | 60 |
| 447 | 20230907 | 114300 | 5262415550 | 25750 | 25750 | 25750 | 25700 | 131 |
| 448 | 20230907 | 114200 | 5259047800 | 25700 | 25750 | 25750 | 25700 | 209 |
| 449 | 20230907 | 114100 | 5253675450 | 25750 | 25750 | 25750 | 25750 | 30 |
| 450 | 20230907 | 114000 | 5252902950 | 25750 | 25750 | 25750 | 25700 | 256 |
| 451 | 20230907 | 113900 | 5246312550 | 25750 | 25800 | 25850 | 25700 | 4264 |
| 452 | 20230907 | 113800 | 5136439600 | 25800 | 25850 | 25850 | 25800 | 919 |
| 453 | 20230907 | 113700 | 5112726850 | 25800 | 25850 | 25850 | 25800 | 477 |
| 454 | 20230907 | 113600 | 5100418800 | 25850 | 25900 | 25900 | 25850 | 1207 |
| 455 | 20230907 | 113500 | 5069217200 | 25900 | 25950 | 25950 | 25850 | 333 |
| 456 | 20230907 | 113400 | 5060607050 | 25900 | 25950 | 25950 | 25900 | 885 |
| 457 | 20230907 | 113300 | 5037685450 | 25950 | 25950 | 25950 | 25900 | 243 |
| 458 | 20230907 | 113200 | 5031389500 | 25950 | 25950 | 25950 | 25900 | 241 |
| 459 | 20230907 | 113100 | 5025145450 | 25950 | 25950 | 25950 | 25900 | 1501 |
| 460 | 20230907 | 113000 | 4986269350 | 25900 | 25950 | 25950 | 25900 | 2127 |
| 461 | 20230907 | 112900 | 4931125500 | 26050 | 25950 | 26050 | 25950 | 3402 |
| 462 | 20230907 | 112800 | 4842843400 | 26000 | 26000 | 26050 | 26000 | 2369 |
| 463 | 20230907 | 112700 | 4781245400 | 26000 | 26050 | 26050 | 26000 | 281 |
| 464 | 20230907 | 112600 | 4773938400 | 26050 | 26000 | 26050 | 26000 | 13 |
| 465 | 20230907 | 112500 | 4773600100 | 26000 | 26050 | 26050 | 26000 | 732 |
| 466 | 20230907 | 112400 | 4754567000 | 26050 | 26050 | 26050 | 26050 | 236 |
| 467 | 20230907 | 112300 | 4748419200 | 26050 | 26000 | 26050 | 26000 | 1128 |
| 468 | 20230907 | 112200 | 4719050050 | 26050 | 26050 | 26050 | 26050 | 3 |
| 469 | 20230907 | 112100 | 4718971900 | 26050 | 26000 | 26050 | 26000 | 76 |
| 470 | 20230907 | 112000 | 4716995400 | 26050 | 26000 | 26050 | 26000 | 2 |
| 471 | 20230907 | 111900 | 4716943350 | 26050 | 26050 | 26050 | 26050 | 1 |
| 472 | 20230907 | 111800 | 4716917300 | 26000 | 26000 | 26050 | 26000 | 296 |
| 473 | 20230907 | 111700 | 4709221250 | 26050 | 26050 | 26050 | 26000 | 61 |
| 474 | 20230907 | 111600 | 4707632700 | 26050 | 26000 | 26050 | 26000 | 921 |
| 475 | 20230907 | 111500 | 4683679750 | 26050 | 26000 | 26050 | 26000 | 38 |
| 476 | 20230907 | 111400 | 4682690950 | 26000 | 26100 | 26100 | 26000 | 95 |
| 477 | 20230907 | 111300 | 4680215750 | 26000 | 26100 | 26100 | 26000 | 547 |
| 478 | 20230907 | 111200 | 4665971750 | 26100 | 26050 | 26100 | 26000 | 2814 |
| 479 | 20230907 | 111100 | 4592696200 | 26100 | 26050 | 26100 | 26050 | 17 |
| 480 | 20230907 | 111000 | 4592253300 | 26100 | 26100 | 26100 | 26100 | 31 |
| 481 | 20230907 | 110900 | 4591444200 | 26100 | 26050 | 26100 | 26050 | 70 |
| 482 | 20230907 | 110800 | 4589618000 | 26100 | 26050 | 26100 | 26050 | 294 |
| 483 | 20230907 | 110700 | 4581954000 | 26150 | 26050 | 26150 | 26050 | 101 |
| 484 | 20230907 | 110600 | 4579322850 | 26100 | 26100 | 26150 | 26050 | 808 |
| 485 | 20230907 | 110500 | 4558246000 | 26100 | 26150 | 26150 | 26100 | 22 |
| 486 | 20230907 | 110400 | 4557671200 | 26150 | 26150 | 26150 | 26100 | 22 |
| 487 | 20230907 | 110300 | 4557096250 | 26100 | 26100 | 26100 | 26100 | 193 |
| 488 | 20230907 | 110200 | 4552058950 | 26100 | 26050 | 26100 | 26050 | 529 |
| 489 | 20230907 | 110100 | 4538252550 | 26050 | 26100 | 26100 | 26050 | 11 |
| 490 | 20230907 | 110000 | 4537965750 | 26100 | 26100 | 26100 | 26100 | 146 |
| 491 | 20230907 | 105900 | 4534155150 | 26100 | 26100 | 26100 | 26050 | 211 |
| 492 | 20230907 | 105800 | 4528657800 | 26100 | 26100 | 26100 | 26050 | 45 |
| 493 | 20230907 | 105700 | 4527484300 | 26050 | 26100 | 26100 | 26050 | 190 |
| 494 | 20230907 | 105600 | 4522526300 | 26100 | 26050 | 26100 | 26050 | 11 |
| 495 | 20230907 | 105500 | 4522239500 | 26050 | 26050 | 26050 | 26050 | 14 |
| 496 | 20230907 | 105400 | 4521874800 | 26050 | 26100 | 26100 | 26050 | 221 |
| 497 | 20230907 | 105300 | 4516117650 | 26100 | 26050 | 26100 | 26050 | 234 |
| 498 | 20230907 | 105200 | 4510014950 | 26050 | 26000 | 26050 | 26000 | 296 |
| 499 | 20230907 | 105100 | 4502306950 | 26050 | 26050 | 26050 | 26000 | 204 |
| 500 | 20230907 | 105000 | 4496995850 | 26000 | 26000 | 26050 | 26000 | 41 |
| 501 | 20230907 | 104900 | 4495928650 | 26000 | 26100 | 26100 | 26000 | 610 |
| 502 | 20230907 | 104800 | 4480048450 | 26000 | 26100 | 26100 | 26000 | 93 |
| 503 | 20230907 | 104700 | 4477630250 | 26050 | 26000 | 26050 | 26000 | 143 |
| 504 | 20230907 | 104600 | 4473907900 | 26000 | 26050 | 26100 | 26000 | 274 |
| 505 | 20230907 | 104500 | 4466770250 | 26050 | 26000 | 26050 | 26000 | 442 |
| 506 | 20230907 | 104400 | 4455273950 | 26000 | 26050 | 26100 | 26000 | 946 |
| 507 | 20230907 | 104300 | 4430646100 | 26050 | 26000 | 26050 | 26000 | 44 |
| 508 | 20230907 | 104200 | 4429500550 | 26050 | 26050 | 26050 | 26000 | 84 |
| 509 | 20230907 | 104100 | 4427312650 | 26000 | 26050 | 26050 | 26000 | 104 |
| 510 | 20230907 | 104000 | 4424608100 | 26050 | 26050 | 26050 | 26050 | 21 |
| 511 | 20230907 | 103900 | 4424061050 | 26000 | 26050 | 26050 | 26000 | 293 |
| 512 | 20230907 | 103800 | 4416439400 | 26000 | 26000 | 26050 | 26000 | 2212 |
| 513 | 20230907 | 103700 | 4358927300 | 26050 | 26050 | 26050 | 26000 | 34 |
| 514 | 20230907 | 103600 | 4358041950 | 26050 | 26100 | 26100 | 26050 | 464 |
| 515 | 20230907 | 103500 | 4345954600 | 26050 | 26050 | 26100 | 26050 | 1063 |
| 516 | 20230907 | 103400 | 4318263200 | 26100 | 26100 | 26100 | 26050 | 137 |
| 517 | 20230907 | 103300 | 4314689500 | 26100 | 26050 | 26100 | 26050 | 52 |
| 518 | 20230907 | 103200 | 4313334300 | 26100 | 26100 | 26100 | 26050 | 18 |
| 519 | 20230907 | 103100 | 4312864800 | 26050 | 26100 | 26100 | 26050 | 31 |
| 520 | 20230907 | 103000 | 4312056850 | 26100 | 26100 | 26100 | 26050 | 242 |
| 521 | 20230907 | 102900 | 4305746800 | 26150 | 26150 | 26150 | 26150 | 8 |
| 522 | 20230907 | 102800 | 4305537600 | 26150 | 26100 | 26150 | 26100 | 181 |
| 523 | 20230907 | 102700 | 4300804950 | 26100 | 26150 | 26150 | 26050 | 39 |
| 524 | 20230907 | 102600 | 4299786200 | 26100 | 26100 | 26150 | 26100 | 141 |
| 525 | 20230907 | 102500 | 4296105850 | 26100 | 26150 | 26150 | 26100 | 469 |
| 526 | 20230907 | 102400 | 4283861200 | 26150 | 26100 | 26150 | 26100 | 37 |
| 527 | 20230907 | 102300 | 4282894150 | 26100 | 26100 | 26100 | 26100 | 439 |
| 528 | 20230907 | 102200 | 4271436250 | 26050 | 26100 | 26100 | 26050 | 42 |
| 529 | 20230907 | 102100 | 4270340400 | 26050 | 26100 | 26100 | 26050 | 107 |
| 530 | 20230907 | 102000 | 4267547900 | 26050 | 26100 | 26100 | 26050 | 251 |
| 531 | 20230907 | 101900 | 4261007000 | 26100 | 26050 | 26100 | 26050 | 429 |
| 532 | 20230907 | 101800 | 4249827300 | 26050 | 26050 | 26100 | 26050 | 64 |
| 533 | 20230907 | 101700 | 4248157800 | 26100 | 26150 | 26150 | 26050 | 117 |
| 534 | 20230907 | 101600 | 4245105150 | 26050 | 26100 | 26150 | 26050 | 225 |
| 535 | 20230907 | 101500 | 4239236300 | 26100 | 26150 | 26150 | 26100 | 166 |
| 536 | 20230907 | 101400 | 4234896750 | 26150 | 26150 | 26150 | 26150 | 208 |
| 537 | 20230907 | 101300 | 4229457550 | 26150 | 26100 | 26150 | 26100 | 19 |
| 538 | 20230907 | 101200 | 4228961550 | 26150 | 26200 | 26200 | 26150 | 1798 |
| 539 | 20230907 | 101100 | 4181855500 | 26200 | 26100 | 26200 | 26050 | 539 |
| 540 | 20230907 | 101000 | 4167779350 | 26100 | 26200 | 26200 | 26100 | 7 |
| 541 | 20230907 | 100900 | 4167596550 | 26200 | 26100 | 26200 | 26100 | 219 |
| 542 | 20230907 | 100800 | 4161880350 | 26100 | 26150 | 26150 | 26100 | 152 |
| 543 | 20230907 | 100700 | 4157906400 | 26150 | 26150 | 26150 | 26150 | 72 |
| 544 | 20230907 | 100600 | 4156023600 | 26100 | 26100 | 26150 | 26100 | 203 |
| 545 | 20230907 | 100500 | 4150725200 | 26100 | 26150 | 26150 | 26050 | 440 |
| 546 | 20230907 | 100400 | 4139223500 | 26050 | 26100 | 26100 | 26050 | 584 |
| 547 | 20230907 | 100300 | 4124005250 | 26100 | 26100 | 26100 | 26050 | 22 |
| 548 | 20230907 | 100200 | 4123431350 | 26100 | 26100 | 26100 | 26100 | 23 |
| 549 | 20230907 | 100100 | 4122831050 | 26100 | 26100 | 26150 | 26050 | 355 |
| 550 | 20230907 | 100000 | 4113578250 | 26150 | 26100 | 26150 | 26100 | 69 |
| 551 | 20230907 | 095900 | 4111774400 | 26000 | 26050 | 26150 | 26000 | 4013 |
| 552 | 20230907 | 095800 | 4007002400 | 26050 | 26000 | 26050 | 26000 | 1201 |
| 553 | 20230907 | 095700 | 3975718500 | 26000 | 26000 | 26000 | 25950 | 146 |
| 554 | 20230907 | 095600 | 3971923950 | 25950 | 26000 | 26000 | 25950 | 207 |
| 555 | 20230907 | 095500 | 3966551700 | 25950 | 26000 | 26000 | 25950 | 172 |
| 556 | 20230907 | 095400 | 3962079750 | 25950 | 25950 | 25950 | 25950 | 111 |
| 557 | 20230907 | 095300 | 3959199300 | 25950 | 26000 | 26000 | 25950 | 2333 |
| 558 | 20230907 | 095200 | 3898656150 | 26000 | 26000 | 26050 | 25950 | 690 |
| 559 | 20230907 | 095100 | 3880725500 | 26000 | 26000 | 26000 | 26000 | 229 |
| 560 | 20230907 | 095000 | 3874771500 | 26000 | 26050 | 26050 | 25950 | 172 |
| 561 | 20230907 | 094900 | 3870299700 | 26000 | 26050 | 26050 | 25950 | 2182 |
| 562 | 20230907 | 094800 | 3813649350 | 26000 | 26000 | 26000 | 26000 | 190 |
| 563 | 20230907 | 094700 | 3808709350 | 26000 | 26050 | 26050 | 26000 | 3215 |
| 564 | 20230907 | 094600 | 3725058700 | 26000 | 26000 | 26000 | 25950 | 1358 |
| 565 | 20230907 | 094500 | 3689751000 | 26000 | 26000 | 26000 | 25950 | 927 |
| 566 | 20230907 | 094400 | 3665654750 | 26000 | 25950 | 26000 | 25950 | 584 |
| 567 | 20230907 | 094300 | 3650471050 | 26000 | 26000 | 26000 | 25950 | 706 |
| 568 | 20230907 | 094200 | 3632146700 | 26000 | 26000 | 26050 | 26000 | 1382 |
| 569 | 20230907 | 094100 | 3596214600 | 26000 | 26000 | 26000 | 26000 | 354 |
| 570 | 20230907 | 094000 | 3587010600 | 26050 | 26050 | 26050 | 26000 | 296 |
| 571 | 20230907 | 093900 | 3579312000 | 26000 | 26000 | 26050 | 25950 | 738 |
| 572 | 20230907 | 093800 | 3560106300 | 26000 | 26000 | 26000 | 25950 | 977 |
| 573 | 20230907 | 093700 | 3534705300 | 26000 | 26050 | 26050 | 25950 | 676 |
| 574 | 20230907 | 093600 | 3517137750 | 26000 | 25950 | 26000 | 25900 | 1719 |
| 575 | 20230907 | 093500 | 3472495050 | 25900 | 25900 | 25900 | 25900 | 58 |
| 576 | 20230907 | 093400 | 3470992850 | 25900 | 25850 | 25900 | 25850 | 234 |
| 577 | 20230907 | 093300 | 3464938950 | 25900 | 25850 | 25950 | 25850 | 204 |
| 578 | 20230907 | 093200 | 3459664650 | 25900 | 25950 | 25950 | 25850 | 262 |
| 579 | 20230907 | 093100 | 3452877000 | 25850 | 25850 | 25900 | 25850 | 1528 |
| 580 | 20230907 | 093000 | 3413323200 | 25800 | 25800 | 25850 | 25750 | 926 |
| 581 | 20230907 | 092900 | 3389440250 | 25800 | 25800 | 25850 | 25750 | 1459 |
| 582 | 20230907 | 092800 | 3351796300 | 25850 | 25800 | 25850 | 25750 | 1325 |
| 583 | 20230907 | 092700 | 3317605100 | 25800 | 25800 | 25900 | 25800 | 171 |
| 584 | 20230907 | 092600 | 3313191000 | 25800 | 25900 | 25950 | 25800 | 1433 |
| 585 | 20230907 | 092500 | 3276089500 | 25950 | 25800 | 26000 | 25800 | 4005 |
| 586 | 20230907 | 092400 | 3172236400 | 25750 | 25700 | 25800 | 25700 | 519 |
| 587 | 20230907 | 092300 | 3158854300 | 25650 | 25700 | 25750 | 25600 | 1832 |
| 588 | 20230907 | 092200 | 3111781900 | 25700 | 25650 | 25700 | 25600 | 2657 |
| 589 | 20230907 | 092100 | 3043642000 | 25650 | 25650 | 25700 | 25600 | 3894 |
| 590 | 20230907 | 092000 | 2943657350 | 25650 | 25500 | 25650 | 25500 | 918 |
| 591 | 20230907 | 091900 | 2920188050 | 25550 | 25450 | 25550 | 25400 | 1068 |
| 592 | 20230907 | 091800 | 2892986950 | 25450 | 25400 | 25500 | 25400 | 2059 |
| 593 | 20230907 | 091700 | 2840627950 | 25400 | 25400 | 25500 | 25350 | 2106 |
| 594 | 20230907 | 091600 | 2787119600 | 25400 | 25600 | 25600 | 25350 | 13968 |
| 595 | 20230907 | 091500 | 2431182500 | 25600 | 25750 | 25750 | 25600 | 2740 |
| 596 | 20230907 | 091400 | 2360995300 | 25700 | 25650 | 25700 | 25650 | 1204 |
| 597 | 20230907 | 091300 | 2330055100 | 25600 | 25600 | 25700 | 25600 | 1476 |
| 598 | 20230907 | 091200 | 2292261800 | 25600 | 25700 | 25700 | 25600 | 3112 |
| 599 | 20230907 | 091100 | 2212530750 | 25700 | 25850 | 25850 | 25650 | 1424 |
| 600 | 20230907 | 091000 | 2175916250 | 25850 | 25750 | 25850 | 25550 | 6482 |
| 601 | 20230907 | 090900 | 2009649800 | 25700 | 25550 | 25700 | 25500 | 4603 |
| 602 | 20230907 | 090800 | 1891937050 | 25600 | 25650 | 25650 | 25550 | 1478 |
| 603 | 20230907 | 090700 | 1854092500 | 25650 | 25600 | 25650 | 25500 | 2057 |
| 604 | 20230907 | 090600 | 1801489850 | 25600 | 25800 | 25950 | 25500 | 11188 |
| 605 | 20230907 | 090500 | 1514564250 | 25800 | 26000 | 26050 | 25750 | 6434 |
| 606 | 20230907 | 090400 | 1347788150 | 26000 | 26000 | 26150 | 25950 | 5009 |
| 607 | 20230907 | 090300 | 1217334350 | 26100 | 25700 | 26100 | 25550 | 8213 |
| 608 | 20230907 | 090200 | 1006369300 | 25700 | 25950 | 26000 | 25450 | 11455 |
| 609 | 20230907 | 090100 | 711974500 | 25950 | 26450 | 26500 | 25950 | 17649 |
| 610 | 20230907 | 090000 | 250356150 | 26450 | 26500 | 26500 | 26400 | 9455 |