32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 3 | 20230908 | 190600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230908 | 190500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230908 | 190400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230908 | 190300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230908 | 190200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230908 | 190100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230908 | 190000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230908 | 185900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230908 | 185800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230908 | 185700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230908 | 185600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230908 | 185500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230908 | 185400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230908 | 185300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230908 | 185200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230908 | 185100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230908 | 185000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230908 | 184900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230908 | 184800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230908 | 184700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230908 | 184600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230908 | 184500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230908 | 184400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230908 | 184300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230908 | 184200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230908 | 184100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230908 | 184000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230908 | 183900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230908 | 183800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230908 | 183700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 33 | 20230908 | 183600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230908 | 183500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230908 | 183400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230908 | 183300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230908 | 183200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230908 | 183100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230908 | 183000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230908 | 182900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230908 | 182800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230908 | 182700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230908 | 182600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230908 | 182500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230908 | 182400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230908 | 182300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230908 | 182200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230908 | 182100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230908 | 182000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230908 | 181900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230908 | 181800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230908 | 181700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230908 | 181600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230908 | 181500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230908 | 181400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230908 | 181300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230908 | 181200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230908 | 181100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230908 | 181000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230908 | 180900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230908 | 180800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230908 | 180700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 63 | 20230908 | 180600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230908 | 180500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230908 | 180400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230908 | 180300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230908 | 180200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230908 | 180100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230908 | 180000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230908 | 175900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230908 | 175800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230908 | 175700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230908 | 175600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230908 | 175500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230908 | 175400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230908 | 175300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230908 | 175200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230908 | 175100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230908 | 175000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230908 | 174900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230908 | 174800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230908 | 174700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230908 | 174600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230908 | 174500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230908 | 174400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230908 | 174300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230908 | 174200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230908 | 174100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230908 | 174000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230908 | 173900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230908 | 173800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230908 | 173700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 93 | 20230908 | 173600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230908 | 173500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230908 | 173400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230908 | 173300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230908 | 173200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230908 | 173100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230908 | 173000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230908 | 172900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230908 | 172800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230908 | 172700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230908 | 172600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230908 | 172500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230908 | 172400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230908 | 172300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230908 | 172200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230908 | 172100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230908 | 172000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230908 | 171900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230908 | 171800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230908 | 171700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230908 | 171600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230908 | 171500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230908 | 171400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230908 | 171300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230908 | 171200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230908 | 171100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230908 | 171000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230908 | 170900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230908 | 170800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230908 | 170700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 123 | 20230908 | 170600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230908 | 170500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230908 | 170400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230908 | 170300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230908 | 170200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230908 | 170100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230908 | 170000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230908 | 165900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230908 | 165800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230908 | 165700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230908 | 165600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230908 | 165500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230908 | 165400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230908 | 165300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230908 | 165200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230908 | 165100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230908 | 165000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230908 | 164900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230908 | 164800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230908 | 164700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230908 | 164600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230908 | 164500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230908 | 164400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230908 | 164300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230908 | 164200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230908 | 164100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230908 | 164000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230908 | 163900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230908 | 163800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230908 | 163700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 153 | 20230908 | 163600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230908 | 163500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230908 | 163400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230908 | 163300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230908 | 163200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230908 | 163100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230908 | 163000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230908 | 162900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230908 | 162800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230908 | 162700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230908 | 162600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230908 | 162500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230908 | 162400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230908 | 162300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230908 | 162200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230908 | 162100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230908 | 162000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230908 | 161900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230908 | 161800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230908 | 161700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230908 | 161600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230908 | 161500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230908 | 161400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230908 | 161300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230908 | 161200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230908 | 161100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230908 | 161000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230908 | 160900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230908 | 160800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230908 | 160700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 183 | 20230908 | 160600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230908 | 160500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230908 | 160400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230908 | 160300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230908 | 160200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230908 | 160100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230908 | 160000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230908 | 155900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230908 | 155800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230908 | 155700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230908 | 155600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230908 | 155500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230908 | 155400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230908 | 155300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230908 | 155200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230908 | 155100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230908 | 155000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230908 | 154900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230908 | 154800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230908 | 154700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230908 | 154600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230908 | 154500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230908 | 154400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230908 | 154300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230908 | 154200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230908 | 154100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230908 | 154000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230908 | 153900 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230908 | 153800 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230908 | 153700 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 213 | 20230908 | 153600 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230908 | 153500 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230908 | 153400 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230908 | 153300 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230908 | 153200 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230908 | 153100 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230908 | 153000 | 7254729800 | 24900 | 24900 | 24900 | 24900 | 4911 |
| 220 | 20230908 | 152900 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20230908 | 152800 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20230908 | 152700 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20230908 | 152600 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20230908 | 152500 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20230908 | 152400 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20230908 | 152300 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20230908 | 152200 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20230908 | 152100 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20230908 | 152000 | 7132445900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20230908 | 151900 | 7132445900 | 25000 | 25000 | 25050 | 24900 | 480 |
| 231 | 20230908 | 151800 | 7120456550 | 24900 | 25050 | 25050 | 24900 | 616 |
| 232 | 20230908 | 151700 | 7105088350 | 24950 | 25050 | 25050 | 24950 | 782 |
| 233 | 20230908 | 151600 | 7085502150 | 24950 | 24950 | 25050 | 24950 | 1233 |
| 234 | 20230908 | 151500 | 7054661400 | 24950 | 25000 | 25000 | 24950 | 1035 |
| 235 | 20230908 | 151400 | 7028798300 | 25000 | 25000 | 25050 | 24950 | 1180 |
| 236 | 20230908 | 151300 | 6999293050 | 25000 | 25000 | 25000 | 24900 | 1327 |
| 237 | 20230908 | 151200 | 6966170850 | 24950 | 25000 | 25000 | 24950 | 899 |
| 238 | 20230908 | 151100 | 6943698850 | 25000 | 25000 | 25000 | 24950 | 669 |
| 239 | 20230908 | 151000 | 6926987450 | 25000 | 24900 | 25000 | 24900 | 1280 |
| 240 | 20230908 | 150900 | 6895004300 | 24950 | 25000 | 25000 | 24900 | 895 |
| 241 | 20230908 | 150800 | 6872674750 | 25000 | 25000 | 25000 | 24950 | 769 |
| 242 | 20230908 | 150700 | 6853450450 | 25000 | 24900 | 25000 | 24900 | 1724 |
| 243 | 20230908 | 150600 | 6810404600 | 24900 | 24950 | 24950 | 24900 | 1071 |
| 244 | 20230908 | 150500 | 6783683400 | 24950 | 24950 | 24950 | 24900 | 799 |
| 245 | 20230908 | 150400 | 6763748500 | 24900 | 24950 | 24950 | 24900 | 2776 |
| 246 | 20230908 | 150300 | 6694571450 | 24950 | 24800 | 24950 | 24800 | 3151 |
| 247 | 20230908 | 150200 | 6616243900 | 24800 | 24650 | 24800 | 24600 | 1670 |
| 248 | 20230908 | 150100 | 6574960250 | 24650 | 24650 | 24700 | 24600 | 642 |
| 249 | 20230908 | 150000 | 6559128600 | 24650 | 24550 | 24650 | 24500 | 650 |
| 250 | 20230908 | 145900 | 6543172800 | 24550 | 24550 | 24600 | 24550 | 279 |
| 251 | 20230908 | 145800 | 6536321350 | 24600 | 24650 | 24650 | 24550 | 76 |
| 252 | 20230908 | 145700 | 6534452250 | 24650 | 24650 | 24650 | 24600 | 735 |
| 253 | 20230908 | 145600 | 6516370750 | 24650 | 24650 | 24650 | 24600 | 290 |
| 254 | 20230908 | 145500 | 6509232950 | 24650 | 24550 | 24650 | 24500 | 1859 |
| 255 | 20230908 | 145400 | 6463480050 | 24600 | 24500 | 24600 | 24500 | 374 |
| 256 | 20230908 | 145300 | 6454292450 | 24550 | 24500 | 24600 | 24500 | 263 |
| 257 | 20230908 | 145200 | 6447835150 | 24600 | 24450 | 24650 | 24450 | 5412 |
| 258 | 20230908 | 145100 | 6314792200 | 24450 | 24450 | 24450 | 24400 | 416 |
| 259 | 20230908 | 145000 | 6304632000 | 24450 | 24400 | 24450 | 24350 | 1721 |
| 260 | 20230908 | 144900 | 6262647850 | 24350 | 24350 | 24400 | 24350 | 319 |
| 261 | 20230908 | 144800 | 6254876850 | 24400 | 24350 | 24400 | 24350 | 300 |
| 262 | 20230908 | 144700 | 6247569250 | 24350 | 24400 | 24400 | 24350 | 660 |
| 263 | 20230908 | 144600 | 6231496550 | 24350 | 24350 | 24400 | 24350 | 421 |
| 264 | 20230908 | 144500 | 6221242300 | 24350 | 24400 | 24400 | 24350 | 267 |
| 265 | 20230908 | 144400 | 6214739600 | 24400 | 24450 | 24450 | 24350 | 866 |
| 266 | 20230908 | 144300 | 6193609950 | 24400 | 24450 | 24450 | 24400 | 248 |
| 267 | 20230908 | 144200 | 6187558500 | 24400 | 24400 | 24450 | 24400 | 265 |
| 268 | 20230908 | 144100 | 6181092400 | 24400 | 24400 | 24450 | 24400 | 243 |
| 269 | 20230908 | 144000 | 6175162900 | 24400 | 24400 | 24450 | 24400 | 241 |
| 270 | 20230908 | 143900 | 6169281850 | 24450 | 24450 | 24450 | 24400 | 424 |
| 271 | 20230908 | 143800 | 6158935900 | 24400 | 24400 | 24450 | 24400 | 366 |
| 272 | 20230908 | 143700 | 6150005400 | 24450 | 24450 | 24450 | 24400 | 323 |
| 273 | 20230908 | 143600 | 6142118800 | 24400 | 24450 | 24450 | 24400 | 225 |
| 274 | 20230908 | 143500 | 6136628550 | 24450 | 24400 | 24450 | 24400 | 421 |
| 275 | 20230908 | 143400 | 6126346000 | 24450 | 24500 | 24500 | 24450 | 478 |
| 276 | 20230908 | 143300 | 6114648750 | 24450 | 24450 | 24500 | 24400 | 322 |
| 277 | 20230908 | 143200 | 6106775900 | 24450 | 24400 | 24450 | 24400 | 932 |
| 278 | 20230908 | 143100 | 6084013950 | 24400 | 24450 | 24450 | 24400 | 222 |
| 279 | 20230908 | 143000 | 6078597050 | 24450 | 24450 | 24450 | 24400 | 260 |
| 280 | 20230908 | 142900 | 6072250850 | 24400 | 24400 | 24400 | 24400 | 939 |
| 281 | 20230908 | 142800 | 6049339250 | 24400 | 24450 | 24450 | 24400 | 286 |
| 282 | 20230908 | 142700 | 6042357600 | 24400 | 24450 | 24450 | 24400 | 246 |
| 283 | 20230908 | 142600 | 6036353600 | 24400 | 24450 | 24450 | 24400 | 405 |
| 284 | 20230908 | 142500 | 6026470200 | 24450 | 24400 | 24450 | 24400 | 231 |
| 285 | 20230908 | 142400 | 6020833300 | 24400 | 24400 | 24450 | 24400 | 218 |
| 286 | 20230908 | 142300 | 6015514050 | 24450 | 24450 | 24450 | 24450 | 177 |
| 287 | 20230908 | 142200 | 6011186400 | 24400 | 24450 | 24450 | 24400 | 546 |
| 288 | 20230908 | 142100 | 5997863600 | 24400 | 24400 | 24450 | 24400 | 657 |
| 289 | 20230908 | 142000 | 5981830800 | 24400 | 24500 | 24500 | 24400 | 84 |
| 290 | 20230908 | 141900 | 5979776200 | 24500 | 24450 | 24500 | 24450 | 378 |
| 291 | 20230908 | 141800 | 5970533550 | 24450 | 24500 | 24500 | 24450 | 631 |
| 292 | 20230908 | 141700 | 5955104850 | 24500 | 24400 | 24500 | 24400 | 999 |
| 293 | 20230908 | 141600 | 5930641800 | 24450 | 24450 | 24450 | 24450 | 1872 |
| 294 | 20230908 | 141500 | 5884871400 | 24500 | 24450 | 24500 | 24450 | 273 |
| 295 | 20230908 | 141400 | 5878194050 | 24450 | 24500 | 24500 | 24450 | 423 |
| 296 | 20230908 | 141300 | 5867841550 | 24500 | 24450 | 24500 | 24450 | 343 |
| 297 | 20230908 | 141200 | 5859451200 | 24450 | 24450 | 24500 | 24450 | 320 |
| 298 | 20230908 | 141100 | 5851624100 | 24450 | 24500 | 24500 | 24450 | 236 |
| 299 | 20230908 | 141000 | 5845853400 | 24450 | 24500 | 24550 | 24450 | 497 |
| 300 | 20230908 | 140900 | 5833676150 | 24500 | 24500 | 24550 | 24500 | 556 |
| 301 | 20230908 | 140800 | 5820053650 | 24500 | 24550 | 24550 | 24500 | 215 |
| 302 | 20230908 | 140700 | 5814786100 | 24500 | 24500 | 24550 | 24500 | 239 |
| 303 | 20230908 | 140600 | 5808929600 | 24500 | 24500 | 24500 | 24500 | 244 |
| 304 | 20230908 | 140500 | 5802951600 | 24500 | 24500 | 24500 | 24500 | 218 |
| 305 | 20230908 | 140400 | 5797610600 | 24500 | 24550 | 24550 | 24500 | 418 |
| 306 | 20230908 | 140300 | 5787359500 | 24550 | 24550 | 24550 | 24500 | 224 |
| 307 | 20230908 | 140200 | 5781860500 | 24550 | 24550 | 24550 | 24500 | 596 |
| 308 | 20230908 | 140100 | 5767243550 | 24550 | 24550 | 24600 | 24550 | 510 |
| 309 | 20230908 | 140000 | 5754708050 | 24500 | 24500 | 24550 | 24500 | 256 |
| 310 | 20230908 | 135900 | 5748435100 | 24500 | 24550 | 24550 | 24500 | 239 |
| 311 | 20230908 | 135800 | 5742578500 | 24550 | 24500 | 24550 | 24500 | 383 |
| 312 | 20230908 | 135700 | 5733186700 | 24500 | 24500 | 24550 | 24500 | 235 |
| 313 | 20230908 | 135600 | 5727428300 | 24500 | 24500 | 24550 | 24500 | 322 |
| 314 | 20230908 | 135500 | 5719534300 | 24500 | 24550 | 24550 | 24500 | 664 |
| 315 | 20230908 | 135400 | 5703266000 | 24550 | 24500 | 24550 | 24500 | 642 |
| 316 | 20230908 | 135300 | 5687525950 | 24500 | 24400 | 24500 | 24400 | 21 |
| 317 | 20230908 | 135200 | 5687012550 | 24450 | 24450 | 24450 | 24450 | 101 |
| 318 | 20230908 | 135100 | 5684543100 | 24450 | 24450 | 24450 | 24450 | 65 |
| 319 | 20230908 | 135000 | 5682953850 | 24450 | 24400 | 24450 | 24400 | 101 |
| 320 | 20230908 | 134900 | 5680486050 | 24400 | 24450 | 24450 | 24400 | 30 |
| 321 | 20230908 | 134800 | 5679753500 | 24450 | 24450 | 24500 | 24400 | 365 |
| 322 | 20230908 | 134700 | 5670824850 | 24450 | 24400 | 24450 | 24400 | 220 |
| 323 | 20230908 | 134600 | 5665448700 | 24450 | 24450 | 24450 | 24450 | 1645 |
| 324 | 20230908 | 134500 | 5625228450 | 24450 | 24500 | 24500 | 24450 | 1911 |
| 325 | 20230908 | 134400 | 5578409200 | 24550 | 24500 | 24550 | 24500 | 34 |
| 326 | 20230908 | 134300 | 5577574750 | 24500 | 24500 | 24550 | 24500 | 36 |
| 327 | 20230908 | 134200 | 5576692700 | 24500 | 24550 | 24550 | 24500 | 13 |
| 328 | 20230908 | 134100 | 5576373700 | 24550 | 24500 | 24550 | 24500 | 304 |
| 329 | 20230908 | 134000 | 5568910650 | 24550 | 24500 | 24550 | 24500 | 26 |
| 330 | 20230908 | 133900 | 5568272750 | 24500 | 24500 | 24500 | 24500 | 2 |
| 331 | 20230908 | 133800 | 5568223750 | 24500 | 24500 | 24550 | 24500 | 33 |
| 332 | 20230908 | 133700 | 5567414750 | 24550 | 24550 | 24550 | 24500 | 68 |
| 333 | 20230908 | 133600 | 5565745650 | 24550 | 24500 | 24550 | 24500 | 323 |
| 334 | 20230908 | 133500 | 5557831200 | 24500 | 24550 | 24550 | 24500 | 13 |
| 335 | 20230908 | 133400 | 5557512300 | 24550 | 24500 | 24550 | 24500 | 31 |
| 336 | 20230908 | 133300 | 5556751600 | 24550 | 24550 | 24550 | 24500 | 1175 |
| 337 | 20230908 | 133200 | 5527910900 | 24550 | 24550 | 24550 | 24550 | 202 |
| 338 | 20230908 | 133100 | 5522951800 | 24600 | 24550 | 24600 | 24550 | 42 |
| 339 | 20230908 | 133000 | 5521919050 | 24600 | 24600 | 24600 | 24600 | 129 |
| 340 | 20230908 | 132900 | 5518745650 | 24600 | 24550 | 24600 | 24550 | 7 |
| 341 | 20230908 | 132800 | 5518573750 | 24550 | 24500 | 24550 | 24500 | 266 |
| 342 | 20230908 | 132700 | 5512043650 | 24550 | 24550 | 24550 | 24500 | 43 |
| 343 | 20230908 | 132600 | 5510988100 | 24500 | 24550 | 24550 | 24500 | 35 |
| 344 | 20230908 | 132500 | 5510129100 | 24550 | 24500 | 24550 | 24500 | 318 |
| 345 | 20230908 | 132400 | 5502337200 | 24500 | 24500 | 24500 | 24500 | 10 |
| 346 | 20230908 | 132300 | 5502092200 | 24550 | 24500 | 24550 | 24500 | 381 |
| 347 | 20230908 | 132200 | 5492738750 | 24550 | 24550 | 24550 | 24550 | 112 |
| 348 | 20230908 | 132100 | 5489989150 | 24500 | 24550 | 24550 | 24500 | 16 |
| 349 | 20230908 | 132000 | 5489596900 | 24550 | 24550 | 24550 | 24550 | 18 |
| 350 | 20230908 | 131900 | 5489155000 | 24500 | 24550 | 24550 | 24500 | 248 |
| 351 | 20230908 | 131800 | 5483066700 | 24550 | 24500 | 24550 | 24500 | 1240 |
| 352 | 20230908 | 131700 | 5452625250 | 24500 | 24500 | 24550 | 24500 | 170 |
| 353 | 20230908 | 131600 | 5448456800 | 24550 | 24500 | 24550 | 24500 | 172 |
| 354 | 20230908 | 131500 | 5444235650 | 24500 | 24500 | 24550 | 24500 | 238 |
| 355 | 20230908 | 131400 | 5438404600 | 24550 | 24500 | 24550 | 24500 | 9 |
| 356 | 20230908 | 131300 | 5438183950 | 24500 | 24500 | 24500 | 24500 | 47 |
| 357 | 20230908 | 131200 | 5437032450 | 24500 | 24450 | 24500 | 24450 | 342 |
| 358 | 20230908 | 131100 | 5428654350 | 24500 | 24500 | 24500 | 24450 | 42 |
| 359 | 20230908 | 131000 | 5427625450 | 24500 | 24450 | 24500 | 24450 | 31 |
| 360 | 20230908 | 130900 | 5426866050 | 24450 | 24500 | 24500 | 24450 | 523 |
| 361 | 20230908 | 130800 | 5414052700 | 24450 | 24450 | 24450 | 24400 | 337 |
| 362 | 20230908 | 130700 | 5405813350 | 24450 | 24450 | 24450 | 24400 | 408 |
| 363 | 20230908 | 130600 | 5395838050 | 24450 | 24450 | 24450 | 24450 | 1 |
| 364 | 20230908 | 130500 | 5395813600 | 24450 | 24400 | 24450 | 24400 | 49 |
| 365 | 20230908 | 130400 | 5394616000 | 24450 | 24450 | 24450 | 24450 | 50 |
| 366 | 20230908 | 130300 | 5393393500 | 24400 | 24350 | 24400 | 24350 | 461 |
| 367 | 20230908 | 130200 | 5382145700 | 24400 | 24350 | 24400 | 24350 | 174 |
| 368 | 20230908 | 130100 | 5377901250 | 24400 | 24400 | 24400 | 24400 | 70 |
| 369 | 20230908 | 130000 | 5376193250 | 24350 | 24350 | 24350 | 24350 | 105 |
| 370 | 20230908 | 125900 | 5373636500 | 24400 | 24400 | 24400 | 24350 | 166 |
| 371 | 20230908 | 125800 | 5369586450 | 24400 | 24400 | 24400 | 24400 | 9 |
| 372 | 20230908 | 125700 | 5369366850 | 24350 | 24400 | 24400 | 24350 | 23 |
| 373 | 20230908 | 125600 | 5368805900 | 24400 | 24400 | 24400 | 24400 | 4 |
| 374 | 20230908 | 125500 | 5368708300 | 24350 | 24400 | 24400 | 24350 | 250 |
| 375 | 20230908 | 125400 | 5362608750 | 24400 | 24400 | 24400 | 24400 | 707 |
| 376 | 20230908 | 125300 | 5345357950 | 24450 | 24450 | 24450 | 24400 | 77 |
| 377 | 20230908 | 125200 | 5343475450 | 24450 | 24450 | 24450 | 24400 | 26 |
| 378 | 20230908 | 125100 | 5342840050 | 24400 | 24400 | 24400 | 24400 | 3 |
| 379 | 20230908 | 125000 | 5342766850 | 24400 | 24450 | 24450 | 24400 | 225 |
| 380 | 20230908 | 124900 | 5337265800 | 24450 | 24400 | 24450 | 24400 | 234 |
| 381 | 20230908 | 124800 | 5331544850 | 24450 | 24400 | 24450 | 24400 | 6 |
| 382 | 20230908 | 124700 | 5331398400 | 24400 | 24450 | 24450 | 24400 | 152 |
| 383 | 20230908 | 124600 | 5327682100 | 24400 | 24400 | 24400 | 24400 | 6 |
| 384 | 20230908 | 124500 | 5327535700 | 24400 | 24450 | 24450 | 24400 | 145 |
| 385 | 20230908 | 124400 | 5323990600 | 24450 | 24450 | 24450 | 24400 | 53 |
| 386 | 20230908 | 124300 | 5322694850 | 24450 | 24400 | 24450 | 24400 | 29 |
| 387 | 20230908 | 124200 | 5321986300 | 24400 | 24450 | 24450 | 24400 | 20 |
| 388 | 20230908 | 124100 | 5321497800 | 24450 | 24400 | 24450 | 24400 | 261 |
| 389 | 20230908 | 124000 | 5315128250 | 24400 | 24350 | 24400 | 24350 | 21 |
| 390 | 20230908 | 123900 | 5314616000 | 24350 | 24400 | 24400 | 24350 | 227 |
| 391 | 20230908 | 123800 | 5309077500 | 24350 | 24400 | 24400 | 24350 | 43 |
| 392 | 20230908 | 123700 | 5308028650 | 24400 | 24350 | 24400 | 24350 | 41 |
| 393 | 20230908 | 123600 | 5307029350 | 24350 | 24350 | 24400 | 24350 | 107 |
| 394 | 20230908 | 123500 | 5304423850 | 24350 | 24350 | 24350 | 24350 | 2 |
| 395 | 20230908 | 123400 | 5304375150 | 24400 | 24350 | 24400 | 24350 | 43 |
| 396 | 20230908 | 123300 | 5303327200 | 24350 | 24350 | 24350 | 24350 | 12 |
| 397 | 20230908 | 123200 | 5303035000 | 24350 | 24350 | 24350 | 24350 | 243 |
| 398 | 20230908 | 123100 | 5297117950 | 24350 | 24400 | 24400 | 24350 | 61 |
| 399 | 20230908 | 123000 | 5295629700 | 24350 | 24400 | 24400 | 24350 | 8 |
| 400 | 20230908 | 122900 | 5295434800 | 24350 | 24400 | 24400 | 24350 | 31 |
| 401 | 20230908 | 122800 | 5294679850 | 24400 | 24400 | 24400 | 24400 | 2 |
| 402 | 20230908 | 122700 | 5294631050 | 24350 | 24350 | 24350 | 24350 | 824 |
| 403 | 20230908 | 122600 | 5274566650 | 24350 | 24400 | 24400 | 24350 | 18 |
| 404 | 20230908 | 122500 | 5274127600 | 24400 | 24400 | 24400 | 24350 | 147 |
| 405 | 20230908 | 122400 | 5270540900 | 24350 | 24350 | 24400 | 24350 | 54 |
| 406 | 20230908 | 122300 | 5269224600 | 24350 | 24350 | 24350 | 24350 | 9 |
| 407 | 20230908 | 122200 | 5269005450 | 24350 | 24400 | 24400 | 24350 | 3 |
| 408 | 20230908 | 122100 | 5268932350 | 24350 | 24350 | 24350 | 24350 | 18 |
| 409 | 20230908 | 122000 | 5268494050 | 24350 | 24400 | 24400 | 24350 | 70 |
| 410 | 20230908 | 121900 | 5266786350 | 24400 | 24400 | 24400 | 24350 | 168 |
| 411 | 20230908 | 121800 | 5262687700 | 24400 | 24400 | 24400 | 24400 | 2 |
| 412 | 20230908 | 121700 | 5262638900 | 24400 | 24350 | 24400 | 24350 | 53 |
| 413 | 20230908 | 121600 | 5261347400 | 24400 | 24350 | 24400 | 24350 | 84 |
| 414 | 20230908 | 121500 | 5259297950 | 24400 | 24400 | 24400 | 24400 | 16 |
| 415 | 20230908 | 121400 | 5258907550 | 24350 | 24400 | 24400 | 24350 | 50 |
| 416 | 20230908 | 121300 | 5257688100 | 24400 | 24350 | 24400 | 24350 | 54 |
| 417 | 20230908 | 121200 | 5256371100 | 24350 | 24400 | 24400 | 24350 | 77 |
| 418 | 20230908 | 121100 | 5254496100 | 24400 | 24350 | 24400 | 24350 | 46 |
| 419 | 20230908 | 121000 | 5253374650 | 24350 | 24350 | 24350 | 24350 | 5 |
| 420 | 20230908 | 120900 | 5253252900 | 24350 | 24350 | 24350 | 24350 | 39 |
| 421 | 20230908 | 120800 | 5252303250 | 24400 | 24350 | 24400 | 24350 | 3 |
| 422 | 20230908 | 120700 | 5252230150 | 24350 | 24400 | 24400 | 24350 | 53 |
| 423 | 20230908 | 120600 | 5250937300 | 24400 | 24350 | 24400 | 24350 | 13 |
| 424 | 20230908 | 120500 | 5250620200 | 24350 | 24350 | 24350 | 24350 | 3 |
| 425 | 20230908 | 120400 | 5250547150 | 24350 | 24400 | 24400 | 24350 | 62 |
| 426 | 20230908 | 120300 | 5249034750 | 24400 | 24350 | 24400 | 24350 | 18 |
| 427 | 20230908 | 120200 | 5248596150 | 24350 | 24350 | 24350 | 24350 | 3 |
| 428 | 20230908 | 120100 | 5248523100 | 24350 | 24350 | 24400 | 24350 | 65 |
| 429 | 20230908 | 120000 | 5246937800 | 24400 | 24350 | 24400 | 24350 | 7 |
| 430 | 20230908 | 115900 | 5246767300 | 24400 | 24400 | 24400 | 24400 | 22 |
| 431 | 20230908 | 115800 | 5246230500 | 24350 | 24400 | 24400 | 24350 | 25 |
| 432 | 20230908 | 115700 | 5245620800 | 24350 | 24350 | 24350 | 24300 | 89 |
| 433 | 20230908 | 115600 | 5243453800 | 24300 | 24300 | 24300 | 24300 | 45 |
| 434 | 20230908 | 115500 | 5242360300 | 24300 | 24300 | 24350 | 24300 | 40 |
| 435 | 20230908 | 115400 | 5241387300 | 24350 | 24250 | 24350 | 24250 | 849 |
| 436 | 20230908 | 115300 | 5220756950 | 24250 | 24250 | 24250 | 24250 | 6 |
| 437 | 20230908 | 115200 | 5220611450 | 24250 | 24250 | 24300 | 24250 | 113 |
| 438 | 20230908 | 115100 | 5217866150 | 24250 | 24300 | 24300 | 24250 | 27 |
| 439 | 20230908 | 115000 | 5217210300 | 24250 | 24300 | 24300 | 24250 | 55 |
| 440 | 20230908 | 114900 | 5215874050 | 24300 | 24250 | 24300 | 24250 | 92 |
| 441 | 20230908 | 114800 | 5213642350 | 24250 | 24300 | 24300 | 24250 | 65 |
| 442 | 20230908 | 114700 | 5212064700 | 24250 | 24250 | 24300 | 24250 | 553 |
| 443 | 20230908 | 114600 | 5198653950 | 24250 | 24300 | 24300 | 24250 | 24 |
| 444 | 20230908 | 114500 | 5198071850 | 24250 | 24300 | 24300 | 24250 | 93 |
| 445 | 20230908 | 114400 | 5195814900 | 24300 | 24250 | 24300 | 24250 | 680 |
| 446 | 20230908 | 114300 | 5179297700 | 24250 | 24250 | 24300 | 24250 | 113 |
| 447 | 20230908 | 114200 | 5176557100 | 24250 | 24300 | 24350 | 24250 | 91 |
| 448 | 20230908 | 114100 | 5174346950 | 24300 | 24300 | 24300 | 24300 | 60 |
| 449 | 20230908 | 114000 | 5172888950 | 24300 | 24350 | 24400 | 24250 | 265 |
| 450 | 20230908 | 113900 | 5166437500 | 24350 | 24250 | 24350 | 24250 | 226 |
| 451 | 20230908 | 113800 | 5160942350 | 24250 | 24300 | 24350 | 24250 | 69 |
| 452 | 20230908 | 113700 | 5159266000 | 24350 | 24300 | 24350 | 24250 | 459 |
| 453 | 20230908 | 113600 | 5148110800 | 24300 | 24300 | 24300 | 24250 | 15 |
| 454 | 20230908 | 113500 | 5147746550 | 24250 | 24300 | 24300 | 24250 | 194 |
| 455 | 20230908 | 113400 | 5143041050 | 24250 | 24300 | 24300 | 24250 | 333 |
| 456 | 20230908 | 113300 | 5134952400 | 24250 | 24300 | 24300 | 24250 | 114 |
| 457 | 20230908 | 113200 | 5132182350 | 24250 | 24300 | 24300 | 24250 | 155 |
| 458 | 20230908 | 113100 | 5128416800 | 24300 | 24300 | 24300 | 24250 | 133 |
| 459 | 20230908 | 113000 | 5125185250 | 24300 | 24300 | 24300 | 24250 | 147 |
| 460 | 20230908 | 112900 | 5121613400 | 24250 | 24250 | 24250 | 24200 | 2068 |
| 461 | 20230908 | 112800 | 5071468050 | 24250 | 24250 | 24250 | 24200 | 46 |
| 462 | 20230908 | 112700 | 5070352950 | 24200 | 24250 | 24250 | 24200 | 106 |
| 463 | 20230908 | 112600 | 5067782750 | 24200 | 24200 | 24200 | 24200 | 68 |
| 464 | 20230908 | 112500 | 5066137150 | 24200 | 24200 | 24250 | 24200 | 504 |
| 465 | 20230908 | 112400 | 5053915850 | 24250 | 24150 | 24250 | 24150 | 151 |
| 466 | 20230908 | 112300 | 5050261500 | 24150 | 24200 | 24250 | 24150 | 65 |
| 467 | 20230908 | 112200 | 5048688600 | 24150 | 24150 | 24200 | 24150 | 92 |
| 468 | 20230908 | 112100 | 5046464300 | 24200 | 24250 | 24250 | 24150 | 271 |
| 469 | 20230908 | 112000 | 5039906200 | 24250 | 24150 | 24250 | 24150 | 312 |
| 470 | 20230908 | 111900 | 5032355150 | 24150 | 24200 | 24200 | 24150 | 33 |
| 471 | 20230908 | 111800 | 5031557200 | 24150 | 24150 | 24200 | 24100 | 589 |
| 472 | 20230908 | 111700 | 5017332700 | 24200 | 24150 | 24200 | 24150 | 92 |
| 473 | 20230908 | 111600 | 5015106900 | 24150 | 24150 | 24200 | 24100 | 2106 |
| 474 | 20230908 | 111500 | 4964247600 | 24100 | 24150 | 24150 | 24100 | 27 |
| 475 | 20230908 | 111400 | 4963596400 | 24100 | 24150 | 24150 | 24100 | 72 |
| 476 | 20230908 | 111300 | 4961857750 | 24150 | 24150 | 24150 | 24100 | 713 |
| 477 | 20230908 | 111200 | 4944650500 | 24100 | 24200 | 24200 | 24100 | 5107 |
| 478 | 20230908 | 111100 | 4821457100 | 24150 | 24150 | 24200 | 24150 | 69 |
| 479 | 20230908 | 111000 | 4819790100 | 24150 | 24150 | 24150 | 24050 | 3082 |
| 480 | 20230908 | 110900 | 4745495550 | 24150 | 24100 | 24150 | 24100 | 1653 |
| 481 | 20230908 | 110800 | 4705575700 | 24150 | 24150 | 24150 | 24100 | 104 |
| 482 | 20230908 | 110700 | 4703064950 | 24150 | 24200 | 24200 | 24100 | 55 |
| 483 | 20230908 | 110600 | 4701736950 | 24150 | 24150 | 24200 | 24100 | 189 |
| 484 | 20230908 | 110500 | 4697176800 | 24150 | 24300 | 24300 | 24100 | 5714 |
| 485 | 20230908 | 110400 | 4559320150 | 24250 | 24300 | 24300 | 24250 | 377 |
| 486 | 20230908 | 110300 | 4550170600 | 24300 | 24250 | 24350 | 24250 | 1850 |
| 487 | 20230908 | 110200 | 4505305100 | 24200 | 24150 | 24200 | 24150 | 3244 |
| 488 | 20230908 | 110100 | 4426868450 | 24150 | 24150 | 24200 | 24150 | 164 |
| 489 | 20230908 | 110000 | 4422900650 | 24150 | 24150 | 24200 | 24150 | 263 |
| 490 | 20230908 | 105900 | 4416539850 | 24150 | 24150 | 24200 | 24150 | 346 |
| 491 | 20230908 | 105800 | 4408182850 | 24150 | 24150 | 24200 | 24150 | 441 |
| 492 | 20230908 | 105700 | 4397527700 | 24150 | 24200 | 24200 | 24150 | 3401 |
| 493 | 20230908 | 105600 | 4315383900 | 24200 | 24200 | 24250 | 24200 | 945 |
| 494 | 20230908 | 105500 | 4292512800 | 24200 | 24300 | 24300 | 24200 | 7546 |
| 495 | 20230908 | 105400 | 4109676850 | 24250 | 24350 | 24400 | 24250 | 8671 |
| 496 | 20230908 | 105300 | 3898795600 | 24350 | 24350 | 24400 | 24350 | 5795 |
| 497 | 20230908 | 105200 | 3757684500 | 24400 | 24400 | 24400 | 24350 | 1656 |
| 498 | 20230908 | 105100 | 3717294750 | 24400 | 24400 | 24450 | 24400 | 1208 |
| 499 | 20230908 | 105000 | 3687818500 | 24450 | 24450 | 24450 | 24400 | 110 |
| 500 | 20230908 | 104900 | 3685131350 | 24450 | 24450 | 24450 | 24450 | 913 |
| 501 | 20230908 | 104800 | 3662808500 | 24450 | 24500 | 24500 | 24450 | 316 |
| 502 | 20230908 | 104700 | 3655076250 | 24500 | 24400 | 24500 | 24400 | 1101 |
| 503 | 20230908 | 104600 | 3628134800 | 24400 | 24400 | 24450 | 24400 | 326 |
| 504 | 20230908 | 104500 | 3620178600 | 24450 | 24400 | 24450 | 24400 | 877 |
| 505 | 20230908 | 104400 | 3598779700 | 24400 | 24400 | 24400 | 24350 | 531 |
| 506 | 20230908 | 104300 | 3585823550 | 24400 | 24450 | 24450 | 24400 | 4339 |
| 507 | 20230908 | 104200 | 3479946950 | 24450 | 24450 | 24450 | 24400 | 10345 |
| 508 | 20230908 | 104100 | 3227325700 | 24450 | 24500 | 24500 | 24450 | 566 |
| 509 | 20230908 | 104000 | 3213468150 | 24450 | 24500 | 24500 | 24450 | 772 |
| 510 | 20230908 | 103900 | 3194565100 | 24500 | 24450 | 24500 | 24450 | 300 |
| 511 | 20230908 | 103800 | 3187227500 | 24450 | 24450 | 24500 | 24450 | 1288 |
| 512 | 20230908 | 103700 | 3155709650 | 24450 | 24450 | 24500 | 24450 | 288 |
| 513 | 20230908 | 103600 | 3148662400 | 24500 | 24500 | 24500 | 24450 | 215 |
| 514 | 20230908 | 103500 | 3143405000 | 24500 | 24450 | 24500 | 24450 | 557 |
| 515 | 20230908 | 103400 | 3129767450 | 24500 | 24500 | 24500 | 24450 | 602 |
| 516 | 20230908 | 103300 | 3115027600 | 24450 | 24450 | 24500 | 24450 | 1579 |
| 517 | 20230908 | 103200 | 3076418800 | 24500 | 24500 | 24500 | 24450 | 269 |
| 518 | 20230908 | 103100 | 3069837350 | 24450 | 24450 | 24500 | 24450 | 331 |
| 519 | 20230908 | 103000 | 3061737800 | 24450 | 24450 | 24450 | 24450 | 279 |
| 520 | 20230908 | 102900 | 3054916250 | 24450 | 24450 | 24500 | 24450 | 502 |
| 521 | 20230908 | 102800 | 3042627200 | 24500 | 24450 | 24500 | 24450 | 247 |
| 522 | 20230908 | 102700 | 3036580350 | 24450 | 24500 | 24500 | 24450 | 497 |
| 523 | 20230908 | 102600 | 3024421350 | 24450 | 24450 | 24500 | 24450 | 647 |
| 524 | 20230908 | 102500 | 3008582850 | 24450 | 24450 | 24500 | 24450 | 209 |
| 525 | 20230908 | 102400 | 3003471350 | 24450 | 24500 | 24500 | 24450 | 1452 |
| 526 | 20230908 | 102300 | 2967957350 | 24500 | 24500 | 24500 | 24450 | 499 |
| 527 | 20230908 | 102200 | 2955738250 | 24450 | 24500 | 24500 | 24450 | 1826 |
| 528 | 20230908 | 102100 | 2911018400 | 24500 | 24450 | 24500 | 24450 | 203 |
| 529 | 20230908 | 102000 | 2906050800 | 24500 | 24450 | 24500 | 24450 | 278 |
| 530 | 20230908 | 101900 | 2899250650 | 24500 | 24500 | 24550 | 24450 | 862 |
| 531 | 20230908 | 101800 | 2878123200 | 24500 | 24500 | 24500 | 24450 | 3583 |
| 532 | 20230908 | 101700 | 2790473950 | 24500 | 24500 | 24550 | 24500 | 343 |
| 533 | 20230908 | 101600 | 2782066250 | 24500 | 24550 | 24550 | 24500 | 285 |
| 534 | 20230908 | 101500 | 2775083250 | 24550 | 24500 | 24550 | 24500 | 581 |
| 535 | 20230908 | 101400 | 2760840750 | 24500 | 24500 | 24550 | 24450 | 1093 |
| 536 | 20230908 | 101300 | 2734086400 | 24550 | 24500 | 24550 | 24500 | 228 |
| 537 | 20230908 | 101200 | 2728499850 | 24500 | 24500 | 24550 | 24450 | 2208 |
| 538 | 20230908 | 101100 | 2674405300 | 24550 | 24500 | 24550 | 24500 | 544 |
| 539 | 20230908 | 101000 | 2661064400 | 24500 | 24500 | 24550 | 24450 | 2240 |
| 540 | 20230908 | 100900 | 2606186550 | 24500 | 24500 | 24500 | 24450 | 1358 |
| 541 | 20230908 | 100800 | 2572925050 | 24500 | 24500 | 24550 | 24500 | 245 |
| 542 | 20230908 | 100700 | 2566917950 | 24500 | 24600 | 24600 | 24500 | 955 |
| 543 | 20230908 | 100600 | 2543486700 | 24550 | 24550 | 24550 | 24500 | 4517 |
| 544 | 20230908 | 100500 | 2432694850 | 24550 | 24550 | 24550 | 24450 | 1118 |
| 545 | 20230908 | 100400 | 2405301250 | 24500 | 24500 | 24600 | 24500 | 8647 |
| 546 | 20230908 | 100300 | 2193377100 | 24550 | 24550 | 24550 | 24500 | 2632 |
| 547 | 20230908 | 100200 | 2128774400 | 24600 | 24550 | 24600 | 24550 | 1589 |
| 548 | 20230908 | 100100 | 2089752700 | 24600 | 24550 | 24600 | 24550 | 377 |
| 549 | 20230908 | 100000 | 2080496900 | 24600 | 24650 | 24650 | 24550 | 1815 |
| 550 | 20230908 | 095900 | 2035872950 | 24650 | 24700 | 24700 | 24650 | 182 |
| 551 | 20230908 | 095800 | 2031385750 | 24650 | 24650 | 24700 | 24650 | 264 |
| 552 | 20230908 | 095700 | 2024876250 | 24600 | 24650 | 24650 | 24600 | 2466 |
| 553 | 20230908 | 095600 | 1964195050 | 24600 | 24650 | 24650 | 24600 | 1033 |
| 554 | 20230908 | 095500 | 1938775000 | 24650 | 24600 | 24650 | 24600 | 387 |
| 555 | 20230908 | 095400 | 1929248450 | 24650 | 24650 | 24650 | 24600 | 275 |
| 556 | 20230908 | 095300 | 1922476300 | 24700 | 24700 | 24700 | 24600 | 846 |
| 557 | 20230908 | 095200 | 1901614550 | 24700 | 24650 | 24700 | 24600 | 1195 |
| 558 | 20230908 | 095100 | 1872198400 | 24600 | 24650 | 24650 | 24600 | 4187 |
| 559 | 20230908 | 095000 | 1769113400 | 24650 | 24700 | 24700 | 24650 | 1981 |
| 560 | 20230908 | 094900 | 1720217600 | 24700 | 24700 | 24750 | 24700 | 2258 |
| 561 | 20230908 | 094800 | 1664437800 | 24700 | 24800 | 24800 | 24700 | 1247 |
| 562 | 20230908 | 094700 | 1633626050 | 24750 | 24750 | 24750 | 24750 | 3888 |
| 563 | 20230908 | 094600 | 1537398050 | 24750 | 24800 | 24800 | 24750 | 2413 |
| 564 | 20230908 | 094500 | 1477657650 | 24850 | 24900 | 24900 | 24800 | 730 |
| 565 | 20230908 | 094400 | 1459518350 | 24850 | 24800 | 24850 | 24750 | 5853 |
| 566 | 20230908 | 094300 | 1314351700 | 24850 | 24800 | 24850 | 24800 | 242 |
| 567 | 20230908 | 094200 | 1308350050 | 24800 | 24800 | 24850 | 24800 | 211 |
| 568 | 20230908 | 094100 | 1303109400 | 24850 | 24850 | 24900 | 24850 | 538 |
| 569 | 20230908 | 094000 | 1289740050 | 24800 | 24850 | 24850 | 24800 | 188 |
| 570 | 20230908 | 093900 | 1285074850 | 24800 | 24850 | 24850 | 24800 | 798 |
| 571 | 20230908 | 093800 | 1265255350 | 24850 | 24800 | 24850 | 24750 | 967 |
| 572 | 20230908 | 093700 | 1241261950 | 24750 | 24800 | 24800 | 24750 | 538 |
| 573 | 20230908 | 093600 | 1227944400 | 24800 | 24800 | 24800 | 24750 | 865 |
| 574 | 20230908 | 093500 | 1206516200 | 24800 | 24800 | 24850 | 24800 | 643 |
| 575 | 20230908 | 093400 | 1190568500 | 24850 | 24750 | 24850 | 24750 | 808 |
| 576 | 20230908 | 093300 | 1170553900 | 24750 | 24750 | 24850 | 24750 | 602 |
| 577 | 20230908 | 093200 | 1155630500 | 24750 | 24800 | 24800 | 24750 | 627 |
| 578 | 20230908 | 093100 | 1140104700 | 24750 | 24850 | 24850 | 24750 | 4204 |
| 579 | 20230908 | 093000 | 1035863300 | 24800 | 24800 | 24850 | 24800 | 526 |
| 580 | 20230908 | 092900 | 1022817250 | 24850 | 24800 | 24850 | 24800 | 252 |
| 581 | 20230908 | 092800 | 1016556500 | 24850 | 24850 | 24900 | 24850 | 628 |
| 582 | 20230908 | 092700 | 1000950050 | 24850 | 24850 | 24900 | 24800 | 580 |
| 583 | 20230908 | 092600 | 986543700 | 24850 | 24850 | 24900 | 24850 | 286 |
| 584 | 20230908 | 092500 | 979433850 | 24850 | 24850 | 24850 | 24800 | 482 |
| 585 | 20230908 | 092400 | 967458150 | 24850 | 24900 | 24950 | 24850 | 1650 |
| 586 | 20230908 | 092300 | 926449200 | 24950 | 24900 | 24950 | 24850 | 711 |
| 587 | 20230908 | 092200 | 908745250 | 24850 | 24800 | 24900 | 24800 | 411 |
| 588 | 20230908 | 092100 | 898520150 | 24850 | 25000 | 25000 | 24850 | 4613 |
| 589 | 20230908 | 092000 | 783662500 | 25000 | 25000 | 25000 | 24950 | 427 |
| 590 | 20230908 | 091900 | 772989150 | 25000 | 24950 | 25000 | 24950 | 541 |
| 591 | 20230908 | 091800 | 759485750 | 24950 | 25000 | 25000 | 24950 | 1028 |
| 592 | 20230908 | 091700 | 733788300 | 25000 | 25000 | 25000 | 24950 | 1591 |
| 593 | 20230908 | 091600 | 694015500 | 24950 | 25000 | 25000 | 24900 | 1635 |
| 594 | 20230908 | 091500 | 653232500 | 24950 | 24950 | 25000 | 24950 | 1000 |
| 595 | 20230908 | 091400 | 628240250 | 24950 | 25000 | 25000 | 24950 | 1498 |
| 596 | 20230908 | 091300 | 590863600 | 25000 | 24900 | 25000 | 24900 | 447 |
| 597 | 20230908 | 091200 | 579704600 | 24950 | 24950 | 24950 | 24900 | 1441 |
| 598 | 20230908 | 091100 | 543766050 | 24950 | 25000 | 25000 | 24950 | 915 |
| 599 | 20230908 | 091000 | 520905100 | 24950 | 25050 | 25050 | 24950 | 1018 |
| 600 | 20230908 | 090900 | 495435750 | 25050 | 25050 | 25050 | 25000 | 714 |
| 601 | 20230908 | 090800 | 477570500 | 25050 | 25150 | 25150 | 25000 | 757 |
| 602 | 20230908 | 090700 | 458579650 | 25150 | 25150 | 25150 | 25100 | 750 |
| 603 | 20230908 | 090600 | 439720050 | 25100 | 25050 | 25100 | 25000 | 940 |
| 604 | 20230908 | 090500 | 416135800 | 25050 | 24950 | 25050 | 24950 | 1120 |
| 605 | 20230908 | 090400 | 388135850 | 24950 | 24850 | 24950 | 24800 | 545 |
| 606 | 20230908 | 090300 | 374589950 | 24850 | 24700 | 25100 | 24700 | 1769 |
| 607 | 20230908 | 090200 | 330677150 | 24650 | 24750 | 24750 | 24550 | 5674 |
| 608 | 20230908 | 090100 | 191005300 | 24850 | 25100 | 25100 | 24700 | 4757 |
| 609 | 20230908 | 090000 | 72431550 | 25150 | 25400 | 25400 | 25050 | 2867 |