33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 3 | 20230907 | 192200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20230907 | 192100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20230907 | 192000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20230907 | 191900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20230907 | 191800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20230907 | 191700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20230907 | 191600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20230907 | 191500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20230907 | 191400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20230907 | 191300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20230907 | 191200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20230907 | 191100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20230907 | 191000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20230907 | 190900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20230907 | 190800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20230907 | 190700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20230907 | 190600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20230907 | 190500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20230907 | 190400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20230907 | 190300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20230907 | 190200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20230907 | 190100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20230907 | 190000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20230907 | 185900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20230907 | 185800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20230907 | 185700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20230907 | 185600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20230907 | 185500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20230907 | 185400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20230907 | 185300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 33 | 20230907 | 185200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20230907 | 185100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20230907 | 185000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20230907 | 184900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20230907 | 184800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20230907 | 184700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20230907 | 184600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20230907 | 184500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20230907 | 184400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20230907 | 184300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20230907 | 184200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20230907 | 184100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20230907 | 184000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20230907 | 183900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20230907 | 183800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20230907 | 183700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20230907 | 183600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20230907 | 183500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20230907 | 183400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20230907 | 183300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20230907 | 183200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20230907 | 183100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20230907 | 183000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20230907 | 182900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20230907 | 182800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20230907 | 182700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20230907 | 182600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20230907 | 182500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20230907 | 182400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20230907 | 182300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 63 | 20230907 | 182200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20230907 | 182100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20230907 | 182000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20230907 | 181900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20230907 | 181800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20230907 | 181700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20230907 | 181600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20230907 | 181500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20230907 | 181400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20230907 | 181300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20230907 | 181200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20230907 | 181100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20230907 | 181000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20230907 | 180900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20230907 | 180800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20230907 | 180700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20230907 | 180600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20230907 | 180500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20230907 | 180400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20230907 | 180300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20230907 | 180200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20230907 | 180100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20230907 | 180000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20230907 | 175900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20230907 | 175800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20230907 | 175700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20230907 | 175600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20230907 | 175500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20230907 | 175400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20230907 | 175300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 93 | 20230907 | 175200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20230907 | 175100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20230907 | 175000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20230907 | 174900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20230907 | 174800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20230907 | 174700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20230907 | 174600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20230907 | 174500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20230907 | 174400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20230907 | 174300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20230907 | 174200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20230907 | 174100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20230907 | 174000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20230907 | 173900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20230907 | 173800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20230907 | 173700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20230907 | 173600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20230907 | 173500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20230907 | 173400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20230907 | 173300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20230907 | 173200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20230907 | 173100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20230907 | 173000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20230907 | 172900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20230907 | 172800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20230907 | 172700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20230907 | 172600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20230907 | 172500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20230907 | 172400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20230907 | 172300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 123 | 20230907 | 172200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20230907 | 172100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20230907 | 172000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20230907 | 171900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20230907 | 171800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20230907 | 171700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20230907 | 171600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20230907 | 171500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20230907 | 171400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20230907 | 171300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20230907 | 171200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20230907 | 171100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20230907 | 171000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20230907 | 170900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20230907 | 170800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20230907 | 170700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20230907 | 170600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20230907 | 170500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20230907 | 170400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20230907 | 170300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20230907 | 170200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20230907 | 170100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20230907 | 170000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20230907 | 165900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20230907 | 165800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20230907 | 165700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20230907 | 165600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20230907 | 165500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20230907 | 165400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20230907 | 165300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 153 | 20230907 | 165200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20230907 | 165100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20230907 | 165000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20230907 | 164900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20230907 | 164800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20230907 | 164700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20230907 | 164600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20230907 | 164500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20230907 | 164400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20230907 | 164300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20230907 | 164200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20230907 | 164100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20230907 | 164000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20230907 | 163900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20230907 | 163800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20230907 | 163700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20230907 | 163600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20230907 | 163500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20230907 | 163400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20230907 | 163300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20230907 | 163200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20230907 | 163100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20230907 | 163000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20230907 | 162900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20230907 | 162800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20230907 | 162700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20230907 | 162600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20230907 | 162500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20230907 | 162400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20230907 | 162300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 183 | 20230907 | 162200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20230907 | 162100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20230907 | 162000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20230907 | 161900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20230907 | 161800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20230907 | 161700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20230907 | 161600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20230907 | 161500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20230907 | 161400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20230907 | 161300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20230907 | 161200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20230907 | 161100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20230907 | 161000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20230907 | 160900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20230907 | 160800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20230907 | 160700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20230907 | 160600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20230907 | 160500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20230907 | 160400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20230907 | 160300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20230907 | 160200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20230907 | 160100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20230907 | 160000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20230907 | 155900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20230907 | 155800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20230907 | 155700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20230907 | 155600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20230907 | 155500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20230907 | 155400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20230907 | 155300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 213 | 20230907 | 155200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20230907 | 155100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20230907 | 155000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20230907 | 154900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20230907 | 154800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20230907 | 154700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20230907 | 154600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20230907 | 154500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20230907 | 154400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20230907 | 154300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20230907 | 154200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20230907 | 154100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20230907 | 154000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20230907 | 153900 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20230907 | 153800 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20230907 | 153700 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20230907 | 153600 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20230907 | 153500 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20230907 | 153400 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20230907 | 153300 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20230907 | 153200 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20230907 | 153100 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20230907 | 153000 | 7254036650 | 24450 | 24450 | 24450 | 24450 | 3028 |
| 236 | 20230907 | 152900 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20230907 | 152800 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20230907 | 152700 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 239 | 20230907 | 152600 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20230907 | 152500 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20230907 | 152400 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20230907 | 152300 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 243 | 20230907 | 152200 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20230907 | 152100 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 245 | 20230907 | 152000 | 7180002050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 246 | 20230907 | 151900 | 7180002050 | 24400 | 24450 | 24450 | 24400 | 269 |
| 247 | 20230907 | 151800 | 7173433200 | 24450 | 24350 | 24450 | 24350 | 803 |
| 248 | 20230907 | 151700 | 7153841750 | 24350 | 24450 | 24450 | 24350 | 138 |
| 249 | 20230907 | 151600 | 7150474650 | 24400 | 24400 | 24450 | 24300 | 1776 |
| 250 | 20230907 | 151500 | 7107190650 | 24400 | 24400 | 24400 | 24350 | 590 |
| 251 | 20230907 | 151400 | 7092805350 | 24400 | 24450 | 24450 | 24400 | 481 |
| 252 | 20230907 | 151300 | 7081068900 | 24450 | 24450 | 24450 | 24450 | 140 |
| 253 | 20230907 | 151200 | 7077645900 | 24450 | 24350 | 24450 | 24350 | 277 |
| 254 | 20230907 | 151100 | 7070893350 | 24350 | 24300 | 24350 | 24300 | 79 |
| 255 | 20230907 | 151000 | 7068972150 | 24300 | 24350 | 24400 | 24300 | 739 |
| 256 | 20230907 | 150900 | 7050968400 | 24400 | 24350 | 24400 | 24300 | 1541 |
| 257 | 20230907 | 150800 | 7013449000 | 24400 | 24350 | 24400 | 24350 | 623 |
| 258 | 20230907 | 150700 | 6998265600 | 24350 | 24350 | 24400 | 24350 | 554 |
| 259 | 20230907 | 150600 | 6984772650 | 24300 | 24350 | 24350 | 24300 | 265 |
| 260 | 20230907 | 150500 | 6978323250 | 24350 | 24300 | 24350 | 24300 | 922 |
| 261 | 20230907 | 150400 | 6955877500 | 24350 | 24350 | 24400 | 24300 | 569 |
| 262 | 20230907 | 150300 | 6942012850 | 24350 | 24350 | 24350 | 24300 | 722 |
| 263 | 20230907 | 150200 | 6924452600 | 24350 | 24350 | 24450 | 24300 | 1625 |
| 264 | 20230907 | 150100 | 6884899100 | 24300 | 24350 | 24350 | 24300 | 107 |
| 265 | 20230907 | 150000 | 6882294000 | 24300 | 24350 | 24350 | 24300 | 239 |
| 266 | 20230907 | 145900 | 6876486000 | 24350 | 24300 | 24350 | 24300 | 459 |
| 267 | 20230907 | 145800 | 6865320800 | 24350 | 24350 | 24350 | 24300 | 1040 |
| 268 | 20230907 | 145700 | 6840018450 | 24300 | 24350 | 24400 | 24300 | 313 |
| 269 | 20230907 | 145600 | 6832386250 | 24400 | 24300 | 24400 | 24300 | 1049 |
| 270 | 20230907 | 145500 | 6806850900 | 24300 | 24300 | 24350 | 24300 | 581 |
| 271 | 20230907 | 145400 | 6792732350 | 24300 | 24350 | 24350 | 24300 | 538 |
| 272 | 20230907 | 145300 | 6779639550 | 24450 | 24400 | 24450 | 24400 | 596 |
| 273 | 20230907 | 145200 | 6765078450 | 24400 | 24500 | 24500 | 24400 | 1089 |
| 274 | 20230907 | 145100 | 6738473750 | 24500 | 24450 | 24550 | 24450 | 281 |
| 275 | 20230907 | 145000 | 6731588150 | 24550 | 24550 | 24550 | 24550 | 60 |
| 276 | 20230907 | 144900 | 6730115150 | 24550 | 24450 | 24550 | 24450 | 198 |
| 277 | 20230907 | 144800 | 6725258650 | 24500 | 24500 | 24550 | 24500 | 769 |
| 278 | 20230907 | 144700 | 6706415450 | 24400 | 24500 | 24500 | 24400 | 224 |
| 279 | 20230907 | 144600 | 6700927550 | 24500 | 24450 | 24500 | 24450 | 73 |
| 280 | 20230907 | 144500 | 6699140050 | 24450 | 24450 | 24500 | 24450 | 535 |
| 281 | 20230907 | 144400 | 6686052700 | 24450 | 24400 | 24450 | 24400 | 207 |
| 282 | 20230907 | 144300 | 6680996600 | 24450 | 24400 | 24450 | 24350 | 434 |
| 283 | 20230907 | 144200 | 6670404150 | 24350 | 24400 | 24450 | 24350 | 84 |
| 284 | 20230907 | 144100 | 6668357950 | 24350 | 24350 | 24350 | 24350 | 347 |
| 285 | 20230907 | 144000 | 6659908500 | 24350 | 24300 | 24400 | 24300 | 512 |
| 286 | 20230907 | 143900 | 6647429750 | 24300 | 24300 | 24300 | 24300 | 432 |
| 287 | 20230907 | 143800 | 6636932150 | 24350 | 24350 | 24350 | 24350 | 1 |
| 288 | 20230907 | 143700 | 6636907800 | 24300 | 24300 | 24300 | 24250 | 429 |
| 289 | 20230907 | 143600 | 6626500750 | 24300 | 24300 | 24300 | 24300 | 94 |
| 290 | 20230907 | 143500 | 6624216550 | 24300 | 24300 | 24300 | 24250 | 158 |
| 291 | 20230907 | 143400 | 6620380350 | 24300 | 24350 | 24350 | 24300 | 106 |
| 292 | 20230907 | 143300 | 6617799450 | 24350 | 24400 | 24400 | 24350 | 34 |
| 293 | 20230907 | 143200 | 6616970400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 294 | 20230907 | 143100 | 6616970400 | 24400 | 24400 | 24400 | 24400 | 6 |
| 295 | 20230907 | 143000 | 6616824000 | 24300 | 24400 | 24400 | 24300 | 601 |
| 296 | 20230907 | 142900 | 6602210650 | 24400 | 24350 | 24400 | 24350 | 591 |
| 297 | 20230907 | 142800 | 6587813550 | 24350 | 24300 | 24350 | 24300 | 192 |
| 298 | 20230907 | 142700 | 6583147350 | 24200 | 24200 | 24250 | 24200 | 1602 |
| 299 | 20230907 | 142600 | 6544376450 | 24200 | 24300 | 24300 | 24200 | 6250 |
| 300 | 20230907 | 142500 | 6393026950 | 24300 | 24300 | 24300 | 24300 | 268 |
| 301 | 20230907 | 142400 | 6386514550 | 24300 | 24350 | 24400 | 24300 | 1121 |
| 302 | 20230907 | 142300 | 6359242200 | 24350 | 24400 | 24400 | 24350 | 295 |
| 303 | 20230907 | 142200 | 6352045950 | 24400 | 24450 | 24450 | 24400 | 1148 |
| 304 | 20230907 | 142100 | 6323993700 | 24450 | 24450 | 24500 | 24450 | 246 |
| 305 | 20230907 | 142000 | 6317974000 | 24500 | 24500 | 24500 | 24500 | 473 |
| 306 | 20230907 | 141900 | 6306385500 | 24500 | 24500 | 24500 | 24500 | 326 |
| 307 | 20230907 | 141800 | 6298398500 | 24500 | 24500 | 24500 | 24500 | 129 |
| 308 | 20230907 | 141700 | 6295238000 | 24500 | 24500 | 24500 | 24450 | 150 |
| 309 | 20230907 | 141600 | 6291565500 | 24500 | 24500 | 24500 | 24500 | 72 |
| 310 | 20230907 | 141500 | 6289801500 | 24500 | 24500 | 24500 | 24500 | 145 |
| 311 | 20230907 | 141400 | 6286249000 | 24550 | 24500 | 24550 | 24500 | 300 |
| 312 | 20230907 | 141300 | 6278897050 | 24500 | 24550 | 24550 | 24450 | 555 |
| 313 | 20230907 | 141200 | 6265316250 | 24600 | 24600 | 24600 | 24600 | 14 |
| 314 | 20230907 | 141100 | 6264971850 | 24600 | 24550 | 24600 | 24500 | 161 |
| 315 | 20230907 | 141000 | 6261021900 | 24550 | 24550 | 24600 | 24500 | 116 |
| 316 | 20230907 | 140900 | 6258178950 | 24550 | 24550 | 24550 | 24550 | 258 |
| 317 | 20230907 | 140800 | 6251845050 | 24550 | 24550 | 24550 | 24500 | 138 |
| 318 | 20230907 | 140700 | 6248457600 | 24550 | 24500 | 24550 | 24500 | 46 |
| 319 | 20230907 | 140600 | 6247329500 | 24550 | 24450 | 24550 | 24450 | 636 |
| 320 | 20230907 | 140500 | 6231769600 | 24550 | 24450 | 24550 | 24450 | 346 |
| 321 | 20230907 | 140400 | 6223294950 | 24450 | 24450 | 24450 | 24450 | 139 |
| 322 | 20230907 | 140300 | 6219896400 | 24450 | 24400 | 24450 | 24400 | 943 |
| 323 | 20230907 | 140200 | 6196886900 | 24350 | 24350 | 24400 | 24300 | 3252 |
| 324 | 20230907 | 140100 | 6117795700 | 24350 | 24400 | 24400 | 24350 | 122 |
| 325 | 20230907 | 140000 | 6114824600 | 24350 | 24350 | 24350 | 24350 | 97 |
| 326 | 20230907 | 135900 | 6112462650 | 24350 | 24400 | 24400 | 24350 | 668 |
| 327 | 20230907 | 135800 | 6096189200 | 24350 | 24400 | 24400 | 24350 | 281 |
| 328 | 20230907 | 135700 | 6089336350 | 24400 | 24350 | 24400 | 24350 | 314 |
| 329 | 20230907 | 135600 | 6081676600 | 24350 | 24350 | 24350 | 24300 | 656 |
| 330 | 20230907 | 135500 | 6065728050 | 24350 | 24350 | 24350 | 24350 | 68 |
| 331 | 20230907 | 135400 | 6064072250 | 24350 | 24350 | 24350 | 24350 | 171 |
| 332 | 20230907 | 135300 | 6059908400 | 24350 | 24350 | 24350 | 24350 | 141 |
| 333 | 20230907 | 135200 | 6056475050 | 24300 | 24300 | 24350 | 24300 | 87 |
| 334 | 20230907 | 135100 | 6054359900 | 24350 | 24350 | 24350 | 24350 | 66 |
| 335 | 20230907 | 135000 | 6052752800 | 24350 | 24300 | 24400 | 24300 | 269 |
| 336 | 20230907 | 134900 | 6046215450 | 24300 | 24400 | 24400 | 24300 | 252 |
| 337 | 20230907 | 134800 | 6040083500 | 24350 | 24350 | 24400 | 24350 | 667 |
| 338 | 20230907 | 134700 | 6023841800 | 24400 | 24400 | 24400 | 24400 | 42 |
| 339 | 20230907 | 134600 | 6022817000 | 24400 | 24400 | 24400 | 24400 | 504 |
| 340 | 20230907 | 134500 | 6010519400 | 24400 | 24350 | 24400 | 24350 | 196 |
| 341 | 20230907 | 134400 | 6005746250 | 24350 | 24350 | 24350 | 24350 | 934 |
| 342 | 20230907 | 134300 | 5983003350 | 24350 | 24350 | 24400 | 24250 | 1487 |
| 343 | 20230907 | 134200 | 5946836250 | 24400 | 24400 | 24400 | 24400 | 40 |
| 344 | 20230907 | 134100 | 5945860250 | 24400 | 24400 | 24400 | 24400 | 44 |
| 345 | 20230907 | 134000 | 5944786650 | 24400 | 24450 | 24450 | 24400 | 605 |
| 346 | 20230907 | 133900 | 5930024550 | 24400 | 24450 | 24450 | 24400 | 241 |
| 347 | 20230907 | 133800 | 5924142650 | 24450 | 24400 | 24450 | 24400 | 8 |
| 348 | 20230907 | 133700 | 5923947350 | 24400 | 24350 | 24400 | 24250 | 3779 |
| 349 | 20230907 | 133600 | 5831858950 | 24350 | 24300 | 24350 | 24200 | 4630 |
| 350 | 20230907 | 133500 | 5719542800 | 24350 | 24400 | 24400 | 24350 | 70 |
| 351 | 20230907 | 133400 | 5717837900 | 24400 | 24400 | 24400 | 24400 | 181 |
| 352 | 20230907 | 133300 | 5713421500 | 24400 | 24400 | 24400 | 24400 | 107 |
| 353 | 20230907 | 133200 | 5710810700 | 24400 | 24400 | 24400 | 24300 | 800 |
| 354 | 20230907 | 133100 | 5691342450 | 24300 | 24300 | 24300 | 24300 | 952 |
| 355 | 20230907 | 133000 | 5668208850 | 24300 | 24300 | 24400 | 24300 | 156 |
| 356 | 20230907 | 132900 | 5664416450 | 24300 | 24350 | 24350 | 24300 | 450 |
| 357 | 20230907 | 132800 | 5653481400 | 24300 | 24300 | 24300 | 24300 | 2000 |
| 358 | 20230907 | 132700 | 5604881400 | 24400 | 24400 | 24400 | 24400 | 120 |
| 359 | 20230907 | 132600 | 5601953400 | 24400 | 24400 | 24400 | 24400 | 587 |
| 360 | 20230907 | 132500 | 5587630600 | 24400 | 24300 | 24400 | 24300 | 3110 |
| 361 | 20230907 | 132400 | 5512009500 | 24300 | 24400 | 24400 | 24300 | 4309 |
| 362 | 20230907 | 132300 | 5407272850 | 24400 | 24400 | 24400 | 24400 | 120 |
| 363 | 20230907 | 132200 | 5404344850 | 24400 | 24400 | 24400 | 24400 | 120 |
| 364 | 20230907 | 132100 | 5401416850 | 24400 | 24350 | 24400 | 24350 | 120 |
| 365 | 20230907 | 132000 | 5398489250 | 24350 | 24350 | 24350 | 24350 | 189 |
| 366 | 20230907 | 131900 | 5393887100 | 24350 | 24450 | 24450 | 24350 | 573 |
| 367 | 20230907 | 131800 | 5379934300 | 24450 | 24400 | 24450 | 24400 | 66 |
| 368 | 20230907 | 131700 | 5378323650 | 24400 | 24400 | 24400 | 24400 | 142 |
| 369 | 20230907 | 131600 | 5374858850 | 24400 | 24450 | 24450 | 24400 | 2068 |
| 370 | 20230907 | 131500 | 5324396300 | 24450 | 24400 | 24450 | 24400 | 762 |
| 371 | 20230907 | 131400 | 5305770150 | 24450 | 24450 | 24450 | 24450 | 333 |
| 372 | 20230907 | 131300 | 5297628300 | 24450 | 24500 | 24500 | 24450 | 403 |
| 373 | 20230907 | 131200 | 5287774850 | 24500 | 24500 | 24500 | 24450 | 98 |
| 374 | 20230907 | 131100 | 5285374600 | 24450 | 24500 | 24500 | 24350 | 3027 |
| 375 | 20230907 | 131000 | 5211601700 | 24500 | 24350 | 24500 | 24350 | 114 |
| 376 | 20230907 | 130900 | 5208810500 | 24350 | 24400 | 24500 | 24350 | 869 |
| 377 | 20230907 | 130800 | 5187615200 | 24350 | 24400 | 24550 | 24350 | 2517 |
| 378 | 20230907 | 130700 | 5126302700 | 24400 | 24450 | 24500 | 24400 | 3693 |
| 379 | 20230907 | 130600 | 5036175850 | 24450 | 24450 | 24450 | 24450 | 475 |
| 380 | 20230907 | 130500 | 5024562100 | 24450 | 24550 | 24550 | 24450 | 1328 |
| 381 | 20230907 | 130400 | 4992079550 | 24550 | 24550 | 24550 | 24550 | 19 |
| 382 | 20230907 | 130300 | 4991613100 | 24550 | 24550 | 24550 | 24550 | 343 |
| 383 | 20230907 | 130200 | 4983192450 | 24550 | 24500 | 24550 | 24500 | 776 |
| 384 | 20230907 | 130100 | 4964142650 | 24500 | 24450 | 24550 | 24450 | 265 |
| 385 | 20230907 | 130000 | 4957655350 | 24450 | 24500 | 24500 | 24450 | 175 |
| 386 | 20230907 | 125900 | 4953373550 | 24500 | 24500 | 24500 | 24500 | 248 |
| 387 | 20230907 | 125800 | 4947297550 | 24550 | 24500 | 24550 | 24500 | 318 |
| 388 | 20230907 | 125700 | 4939506500 | 24500 | 24550 | 24550 | 24500 | 129 |
| 389 | 20230907 | 125600 | 4936345400 | 24550 | 24500 | 24550 | 24500 | 44 |
| 390 | 20230907 | 125500 | 4935267100 | 24500 | 24500 | 24500 | 24500 | 285 |
| 391 | 20230907 | 125400 | 4928284600 | 24550 | 24550 | 24550 | 24550 | 302 |
| 392 | 20230907 | 125300 | 4920870500 | 24550 | 24550 | 24550 | 24550 | 265 |
| 393 | 20230907 | 125200 | 4914364750 | 24500 | 24600 | 24600 | 24500 | 3833 |
| 394 | 20230907 | 125100 | 4820443000 | 24600 | 24550 | 24600 | 24550 | 104 |
| 395 | 20230907 | 125000 | 4817885800 | 24600 | 24600 | 24600 | 24550 | 503 |
| 396 | 20230907 | 124900 | 4805536450 | 24600 | 24550 | 24600 | 24550 | 178 |
| 397 | 20230907 | 124800 | 4801166500 | 24600 | 24550 | 24600 | 24550 | 91 |
| 398 | 20230907 | 124700 | 4798932400 | 24550 | 24550 | 24550 | 24550 | 155 |
| 399 | 20230907 | 124600 | 4795127150 | 24550 | 24550 | 24600 | 24550 | 690 |
| 400 | 20230907 | 124500 | 4778185150 | 24550 | 24550 | 24600 | 24550 | 205 |
| 401 | 20230907 | 124400 | 4773152000 | 24550 | 24550 | 24550 | 24550 | 106 |
| 402 | 20230907 | 124300 | 4770549700 | 24550 | 24550 | 24550 | 24550 | 228 |
| 403 | 20230907 | 124200 | 4764952300 | 24550 | 24550 | 24600 | 24550 | 149 |
| 404 | 20230907 | 124100 | 4761287950 | 24550 | 24550 | 24550 | 24550 | 346 |
| 405 | 20230907 | 124000 | 4752793650 | 24550 | 24550 | 24600 | 24550 | 108 |
| 406 | 20230907 | 123900 | 4750139600 | 24550 | 24600 | 24600 | 24550 | 802 |
| 407 | 20230907 | 123800 | 4730450250 | 24600 | 24550 | 24600 | 24550 | 86 |
| 408 | 20230907 | 123700 | 4728338000 | 24600 | 24600 | 24650 | 24600 | 1657 |
| 409 | 20230907 | 123600 | 4687573500 | 24600 | 24650 | 24650 | 24600 | 194 |
| 410 | 20230907 | 123500 | 4682798350 | 24600 | 24600 | 24600 | 24600 | 224 |
| 411 | 20230907 | 123400 | 4677287950 | 24650 | 24650 | 24650 | 24650 | 140 |
| 412 | 20230907 | 123300 | 4673836950 | 24600 | 24650 | 24650 | 24600 | 107 |
| 413 | 20230907 | 123200 | 4671202400 | 24700 | 24700 | 24700 | 24700 | 20 |
| 414 | 20230907 | 123100 | 4670708400 | 24700 | 24650 | 24700 | 24650 | 1751 |
| 415 | 20230907 | 123000 | 4627468750 | 24700 | 24700 | 24700 | 24700 | 16 |
| 416 | 20230907 | 122900 | 4627073550 | 24600 | 24600 | 24700 | 24550 | 1595 |
| 417 | 20230907 | 122800 | 4587837950 | 24700 | 24700 | 24700 | 24600 | 28 |
| 418 | 20230907 | 122700 | 4587148050 | 24600 | 24650 | 24650 | 24600 | 85 |
| 419 | 20230907 | 122600 | 4585054800 | 24650 | 24600 | 24650 | 24600 | 1688 |
| 420 | 20230907 | 122500 | 4543445800 | 24600 | 24650 | 24650 | 24600 | 10 |
| 421 | 20230907 | 122400 | 4543199750 | 24650 | 24600 | 24650 | 24600 | 108 |
| 422 | 20230907 | 122300 | 4540539400 | 24600 | 24650 | 24650 | 24600 | 112 |
| 423 | 20230907 | 122200 | 4537780200 | 24650 | 24600 | 24650 | 24600 | 107 |
| 424 | 20230907 | 122100 | 4535145700 | 24600 | 24600 | 24650 | 24600 | 142 |
| 425 | 20230907 | 122000 | 4531650650 | 24600 | 24650 | 24650 | 24600 | 114 |
| 426 | 20230907 | 121900 | 4528846100 | 24650 | 24600 | 24650 | 24600 | 294 |
| 427 | 20230907 | 121800 | 4521613600 | 24650 | 24600 | 24650 | 24600 | 199 |
| 428 | 20230907 | 121700 | 4516717400 | 24600 | 24550 | 24600 | 24550 | 13 |
| 429 | 20230907 | 121600 | 4516398200 | 24500 | 24500 | 24550 | 24500 | 106 |
| 430 | 20230907 | 121500 | 4513797200 | 24500 | 24500 | 24550 | 24500 | 137 |
| 431 | 20230907 | 121400 | 4510439100 | 24500 | 24550 | 24550 | 24500 | 119 |
| 432 | 20230907 | 121300 | 4507518150 | 24500 | 24550 | 24550 | 24500 | 122 |
| 433 | 20230907 | 121200 | 4504523700 | 24650 | 24650 | 24700 | 24650 | 105 |
| 434 | 20230907 | 121100 | 4501935400 | 24550 | 24600 | 24600 | 24550 | 2082 |
| 435 | 20230907 | 121000 | 4450821850 | 24600 | 24600 | 24600 | 24600 | 100 |
| 436 | 20230907 | 120900 | 4448361850 | 24600 | 24650 | 24650 | 24600 | 117 |
| 437 | 20230907 | 120800 | 4445482650 | 24650 | 24650 | 24650 | 24650 | 10 |
| 438 | 20230907 | 120700 | 4445236150 | 24650 | 24700 | 24750 | 24600 | 1527 |
| 439 | 20230907 | 120600 | 4407604650 | 24700 | 24750 | 24750 | 24700 | 337 |
| 440 | 20230907 | 120500 | 4399276450 | 24750 | 24750 | 24750 | 24750 | 146 |
| 441 | 20230907 | 120400 | 4395662950 | 24750 | 24700 | 24750 | 24700 | 44 |
| 442 | 20230907 | 120300 | 4394575900 | 24700 | 24700 | 24700 | 24700 | 354 |
| 443 | 20230907 | 120200 | 4385832100 | 24700 | 24700 | 24750 | 24700 | 692 |
| 444 | 20230907 | 120100 | 4368732650 | 24700 | 24750 | 24750 | 24700 | 736 |
| 445 | 20230907 | 120000 | 4350519550 | 24750 | 24700 | 24750 | 24700 | 90 |
| 446 | 20230907 | 115900 | 4348295400 | 24700 | 24700 | 24700 | 24700 | 22 |
| 447 | 20230907 | 115800 | 4347752000 | 24700 | 24650 | 24700 | 24650 | 59 |
| 448 | 20230907 | 115700 | 4346296900 | 24650 | 24650 | 24650 | 24650 | 225 |
| 449 | 20230907 | 115600 | 4340750650 | 24700 | 24650 | 24700 | 24650 | 257 |
| 450 | 20230907 | 115500 | 4334408100 | 24650 | 24700 | 24700 | 24650 | 89 |
| 451 | 20230907 | 115400 | 4332214100 | 24700 | 24700 | 24700 | 24700 | 56 |
| 452 | 20230907 | 115300 | 4330830900 | 24700 | 24700 | 24700 | 24700 | 37 |
| 453 | 20230907 | 115200 | 4329917000 | 24700 | 24700 | 24700 | 24700 | 79 |
| 454 | 20230907 | 115100 | 4327965700 | 24700 | 24700 | 24700 | 24650 | 443 |
| 455 | 20230907 | 115000 | 4317033600 | 24700 | 24650 | 24700 | 24650 | 14 |
| 456 | 20230907 | 114900 | 4316688000 | 24650 | 24600 | 24650 | 24600 | 511 |
| 457 | 20230907 | 114800 | 4304098400 | 24600 | 24600 | 24650 | 24600 | 294 |
| 458 | 20230907 | 114700 | 4296864500 | 24600 | 24650 | 24650 | 24600 | 455 |
| 459 | 20230907 | 114600 | 4285666950 | 24650 | 24650 | 24650 | 24650 | 15 |
| 460 | 20230907 | 114500 | 4285297200 | 24650 | 24650 | 24650 | 24600 | 47 |
| 461 | 20230907 | 114400 | 4284139050 | 24650 | 24600 | 24650 | 24600 | 20 |
| 462 | 20230907 | 114300 | 4283646550 | 24600 | 24600 | 24600 | 24600 | 197 |
| 463 | 20230907 | 114200 | 4278800350 | 24600 | 24650 | 24650 | 24600 | 82 |
| 464 | 20230907 | 114100 | 4276781150 | 24600 | 24600 | 24650 | 24600 | 145 |
| 465 | 20230907 | 114000 | 4273208750 | 24650 | 24650 | 24650 | 24650 | 157 |
| 466 | 20230907 | 113900 | 4269338700 | 24550 | 24600 | 24600 | 24550 | 773 |
| 467 | 20230907 | 113800 | 4250357750 | 24600 | 24600 | 24600 | 24600 | 61 |
| 468 | 20230907 | 113700 | 4248857150 | 24600 | 24650 | 24650 | 24600 | 428 |
| 469 | 20230907 | 113600 | 4238317950 | 24650 | 24550 | 24650 | 24550 | 632 |
| 470 | 20230907 | 113500 | 4222771000 | 24600 | 24650 | 24650 | 24600 | 700 |
| 471 | 20230907 | 113400 | 4205541150 | 24700 | 24700 | 24700 | 24700 | 531 |
| 472 | 20230907 | 113300 | 4192425450 | 24650 | 24650 | 24650 | 24600 | 532 |
| 473 | 20230907 | 113200 | 4179319650 | 24700 | 24700 | 24700 | 24700 | 78 |
| 474 | 20230907 | 113100 | 4177393050 | 24650 | 24600 | 24650 | 24600 | 593 |
| 475 | 20230907 | 113000 | 4162776150 | 24600 | 24600 | 24650 | 24600 | 231 |
| 476 | 20230907 | 112900 | 4157089200 | 24600 | 24650 | 24650 | 24600 | 87 |
| 477 | 20230907 | 112800 | 4154947550 | 24600 | 24600 | 24600 | 24600 | 420 |
| 478 | 20230907 | 112700 | 4144615550 | 24650 | 24600 | 24650 | 24600 | 19 |
| 479 | 20230907 | 112600 | 4144147300 | 24600 | 24600 | 24600 | 24600 | 299 |
| 480 | 20230907 | 112500 | 4136791900 | 24600 | 24650 | 24650 | 24600 | 29 |
| 481 | 20230907 | 112400 | 4136077100 | 24650 | 24600 | 24700 | 24600 | 656 |
| 482 | 20230907 | 112300 | 4119930900 | 24600 | 24650 | 24650 | 24600 | 140 |
| 483 | 20230907 | 112200 | 4116486800 | 24650 | 24650 | 24700 | 24650 | 81 |
| 484 | 20230907 | 112100 | 4114486750 | 24700 | 24650 | 24700 | 24650 | 150 |
| 485 | 20230907 | 112000 | 4110782050 | 24700 | 24700 | 24700 | 24700 | 27 |
| 486 | 20230907 | 111900 | 4110115150 | 24550 | 24550 | 24550 | 24550 | 324 |
| 487 | 20230907 | 111800 | 4102160950 | 24750 | 24700 | 24750 | 24700 | 187 |
| 488 | 20230907 | 111700 | 4097539350 | 24700 | 24700 | 24700 | 24550 | 2294 |
| 489 | 20230907 | 111600 | 4041056200 | 24700 | 24650 | 24700 | 24650 | 20 |
| 490 | 20230907 | 111500 | 4040562250 | 24700 | 24700 | 24700 | 24700 | 2 |
| 491 | 20230907 | 111400 | 4040512850 | 24700 | 24700 | 24700 | 24650 | 144 |
| 492 | 20230907 | 111300 | 4036957950 | 24700 | 24700 | 24700 | 24700 | 160 |
| 493 | 20230907 | 111200 | 4033005950 | 24700 | 24700 | 24700 | 24700 | 79 |
| 494 | 20230907 | 111100 | 4031054650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 495 | 20230907 | 111000 | 4031054650 | 24650 | 24600 | 24650 | 24600 | 368 |
| 496 | 20230907 | 110900 | 4021996050 | 24600 | 24700 | 24700 | 24600 | 281 |
| 497 | 20230907 | 110800 | 4015069950 | 24750 | 24700 | 24750 | 24700 | 456 |
| 498 | 20230907 | 110700 | 4003801750 | 24700 | 24700 | 24750 | 24700 | 62 |
| 499 | 20230907 | 110600 | 4002268350 | 24750 | 24750 | 24750 | 24750 | 133 |
| 500 | 20230907 | 110500 | 3998976600 | 24750 | 24700 | 24750 | 24700 | 285 |
| 501 | 20230907 | 110400 | 3991928900 | 24700 | 24700 | 24700 | 24700 | 3 |
| 502 | 20230907 | 110300 | 3991854800 | 24650 | 24700 | 24700 | 24650 | 6 |
| 503 | 20230907 | 110200 | 3991706850 | 24500 | 24700 | 24700 | 24500 | 2534 |
| 504 | 20230907 | 110100 | 3929418200 | 24700 | 24600 | 24700 | 24600 | 578 |
| 505 | 20230907 | 110000 | 3915172850 | 24600 | 24550 | 24600 | 24550 | 258 |
| 506 | 20230907 | 105900 | 3908826100 | 24550 | 24550 | 24550 | 24550 | 87 |
| 507 | 20230907 | 105800 | 3906690250 | 24550 | 24550 | 24550 | 24500 | 56 |
| 508 | 20230907 | 105700 | 3905315650 | 24500 | 24550 | 24550 | 24500 | 648 |
| 509 | 20230907 | 105600 | 3889426900 | 24550 | 24500 | 24550 | 24500 | 446 |
| 510 | 20230907 | 105500 | 3878485350 | 24550 | 24500 | 24550 | 24500 | 80 |
| 511 | 20230907 | 105400 | 3876524500 | 24500 | 24550 | 24550 | 24500 | 286 |
| 512 | 20230907 | 105300 | 3869511500 | 24550 | 24600 | 24600 | 24500 | 230 |
| 513 | 20230907 | 105200 | 3863876100 | 24600 | 24400 | 24600 | 24400 | 235 |
| 514 | 20230907 | 105100 | 3858105700 | 24550 | 24500 | 24550 | 24400 | 733 |
| 515 | 20230907 | 105000 | 3840175350 | 24500 | 24500 | 24500 | 24400 | 134 |
| 516 | 20230907 | 104900 | 3836895850 | 24500 | 24400 | 24500 | 24400 | 114 |
| 517 | 20230907 | 104800 | 3834108600 | 24500 | 24350 | 24500 | 24350 | 1905 |
| 518 | 20230907 | 104700 | 3787612700 | 24350 | 24350 | 24400 | 24350 | 1097 |
| 519 | 20230907 | 104600 | 3760893650 | 24350 | 24450 | 24450 | 24350 | 1407 |
| 520 | 20230907 | 104500 | 3726572400 | 24450 | 24450 | 24500 | 24450 | 210 |
| 521 | 20230907 | 104400 | 3721437850 | 24450 | 24550 | 24600 | 24450 | 981 |
| 522 | 20230907 | 104300 | 3697402300 | 24600 | 24600 | 24600 | 24550 | 44 |
| 523 | 20230907 | 104200 | 3696321100 | 24600 | 24550 | 24600 | 24550 | 204 |
| 524 | 20230907 | 104100 | 3691307550 | 24600 | 24600 | 24600 | 24550 | 72 |
| 525 | 20230907 | 104000 | 3689536400 | 24550 | 24550 | 24650 | 24550 | 92 |
| 526 | 20230907 | 103900 | 3687277350 | 24550 | 24600 | 24600 | 24550 | 502 |
| 527 | 20230907 | 103800 | 3674928300 | 24550 | 24600 | 24650 | 24550 | 699 |
| 528 | 20230907 | 103700 | 3657722800 | 24550 | 24500 | 24550 | 24450 | 945 |
| 529 | 20230907 | 103600 | 3634570050 | 24500 | 24500 | 24550 | 24450 | 1834 |
| 530 | 20230907 | 103500 | 3589664500 | 24500 | 24500 | 24500 | 24500 | 17 |
| 531 | 20230907 | 103400 | 3589248000 | 24550 | 24550 | 24550 | 24500 | 745 |
| 532 | 20230907 | 103300 | 3570976750 | 24550 | 24550 | 24550 | 24550 | 270 |
| 533 | 20230907 | 103200 | 3564348250 | 24550 | 24550 | 24550 | 24500 | 155 |
| 534 | 20230907 | 103100 | 3560543500 | 24550 | 24550 | 24550 | 24500 | 939 |
| 535 | 20230907 | 103000 | 3537517150 | 24550 | 24550 | 24550 | 24500 | 1026 |
| 536 | 20230907 | 102900 | 3512333850 | 24550 | 24500 | 24550 | 24500 | 282 |
| 537 | 20230907 | 102800 | 3505419200 | 24500 | 24600 | 24600 | 24500 | 648 |
| 538 | 20230907 | 102700 | 3489507900 | 24550 | 24600 | 24600 | 24550 | 121 |
| 539 | 20230907 | 102600 | 3486534900 | 24550 | 24450 | 24550 | 24450 | 2153 |
| 540 | 20230907 | 102500 | 3433787250 | 24500 | 24450 | 24500 | 24450 | 496 |
| 541 | 20230907 | 102400 | 3421651150 | 24450 | 24450 | 24500 | 24400 | 910 |
| 542 | 20230907 | 102300 | 3399426250 | 24500 | 24500 | 24500 | 24450 | 1115 |
| 543 | 20230907 | 102200 | 3372159450 | 24500 | 24500 | 24550 | 24450 | 1112 |
| 544 | 20230907 | 102100 | 3344927050 | 24500 | 24500 | 24600 | 24500 | 1938 |
| 545 | 20230907 | 102000 | 3297419700 | 24450 | 24500 | 24500 | 24400 | 823 |
| 546 | 20230907 | 101900 | 3277321050 | 24400 | 24500 | 24550 | 24400 | 1618 |
| 547 | 20230907 | 101800 | 3237773850 | 24500 | 24500 | 24500 | 24400 | 2028 |
| 548 | 20230907 | 101700 | 3188219000 | 24400 | 24550 | 24550 | 24400 | 507 |
| 549 | 20230907 | 101600 | 3175846350 | 24550 | 24400 | 24550 | 24350 | 1644 |
| 550 | 20230907 | 101500 | 3135648200 | 24450 | 24500 | 24500 | 24350 | 4061 |
| 551 | 20230907 | 101400 | 3036496150 | 24500 | 24650 | 24650 | 24500 | 554 |
| 552 | 20230907 | 101300 | 3022898700 | 24550 | 24500 | 24650 | 24500 | 453 |
| 553 | 20230907 | 101200 | 3011791050 | 24650 | 24500 | 24650 | 24500 | 863 |
| 554 | 20230907 | 101100 | 2990636150 | 24500 | 24550 | 24550 | 24450 | 2872 |
| 555 | 20230907 | 101000 | 2920296800 | 24550 | 24500 | 24700 | 24500 | 1173 |
| 556 | 20230907 | 100900 | 2891477900 | 24500 | 24500 | 24700 | 24450 | 986 |
| 557 | 20230907 | 100800 | 2867278600 | 24550 | 24550 | 24700 | 24500 | 3340 |
| 558 | 20230907 | 100700 | 2785222200 | 24650 | 24700 | 24700 | 24500 | 1362 |
| 559 | 20230907 | 100600 | 2751678200 | 24700 | 24650 | 24750 | 24650 | 630 |
| 560 | 20230907 | 100500 | 2736124900 | 24700 | 24550 | 24700 | 24550 | 5016 |
| 561 | 20230907 | 100400 | 2612551650 | 24550 | 24600 | 24650 | 24550 | 465 |
| 562 | 20230907 | 100300 | 2601107500 | 24650 | 24650 | 24650 | 24400 | 3311 |
| 563 | 20230907 | 100200 | 2519824900 | 24650 | 24550 | 24650 | 24500 | 5909 |
| 564 | 20230907 | 100100 | 2374573750 | 24650 | 24650 | 24700 | 24550 | 2402 |
| 565 | 20230907 | 100000 | 2315514050 | 24600 | 24700 | 24750 | 24600 | 3321 |
| 566 | 20230907 | 095900 | 2233707600 | 24700 | 24750 | 24750 | 24700 | 459 |
| 567 | 20230907 | 095800 | 2222356400 | 24750 | 24800 | 24800 | 24750 | 263 |
| 568 | 20230907 | 095700 | 2215837650 | 24800 | 24700 | 24850 | 24700 | 328 |
| 569 | 20230907 | 095600 | 2207697100 | 24700 | 24800 | 24850 | 24700 | 4614 |
| 570 | 20230907 | 095500 | 2093571400 | 24800 | 24850 | 24900 | 24800 | 2255 |
| 571 | 20230907 | 095400 | 2037549650 | 24850 | 24800 | 24850 | 24650 | 7159 |
| 572 | 20230907 | 095300 | 1860400500 | 24850 | 24850 | 24900 | 24800 | 515 |
| 573 | 20230907 | 095200 | 1847606600 | 24900 | 24900 | 24900 | 24800 | 1862 |
| 574 | 20230907 | 095100 | 1801353150 | 24900 | 24900 | 25000 | 24900 | 4431 |
| 575 | 20230907 | 095000 | 1691020100 | 24900 | 25000 | 25000 | 24900 | 1767 |
| 576 | 20230907 | 094900 | 1646941550 | 25050 | 24900 | 25050 | 24900 | 1224 |
| 577 | 20230907 | 094800 | 1616337150 | 24900 | 25100 | 25100 | 24900 | 1190 |
| 578 | 20230907 | 094700 | 1586692200 | 25050 | 24900 | 25050 | 24850 | 4681 |
| 579 | 20230907 | 094600 | 1470022950 | 24900 | 24950 | 24950 | 24900 | 677 |
| 580 | 20230907 | 094500 | 1453162550 | 24900 | 25000 | 25000 | 24900 | 1863 |
| 581 | 20230907 | 094400 | 1406718700 | 24950 | 25050 | 25050 | 24950 | 1914 |
| 582 | 20230907 | 094300 | 1358946750 | 25000 | 24950 | 25150 | 24950 | 2551 |
| 583 | 20230907 | 094200 | 1295118750 | 24950 | 25050 | 25050 | 24900 | 4659 |
| 584 | 20230907 | 094100 | 1178835150 | 25050 | 25050 | 25100 | 25000 | 2354 |
| 585 | 20230907 | 094000 | 1119881850 | 25000 | 25050 | 25050 | 24950 | 1819 |
| 586 | 20230907 | 093900 | 1074421800 | 25050 | 25050 | 25100 | 25000 | 3244 |
| 587 | 20230907 | 093800 | 993261950 | 25050 | 25250 | 25250 | 25050 | 3184 |
| 588 | 20230907 | 093700 | 913295900 | 25250 | 25200 | 25300 | 25150 | 1084 |
| 589 | 20230907 | 093600 | 885975600 | 25300 | 25200 | 25300 | 25200 | 149 |
| 590 | 20230907 | 093500 | 882219100 | 25200 | 25200 | 25200 | 25150 | 810 |
| 591 | 20230907 | 093400 | 861812150 | 25200 | 25200 | 25300 | 25150 | 1055 |
| 592 | 20230907 | 093300 | 835233850 | 25300 | 25200 | 25350 | 25150 | 4145 |
| 593 | 20230907 | 093200 | 730666650 | 25200 | 25350 | 25350 | 25200 | 1251 |
| 594 | 20230907 | 093100 | 699081400 | 25400 | 25400 | 25400 | 25400 | 41 |
| 595 | 20230907 | 093000 | 698040000 | 25500 | 25250 | 25500 | 25250 | 749 |
| 596 | 20230907 | 092900 | 678994150 | 25300 | 25350 | 25400 | 25300 | 1839 |
| 597 | 20230907 | 092800 | 632458200 | 25300 | 25450 | 25450 | 25300 | 893 |
| 598 | 20230907 | 092700 | 609792200 | 25450 | 25500 | 25500 | 25450 | 107 |
| 599 | 20230907 | 092600 | 607065300 | 25500 | 25600 | 25600 | 25400 | 744 |
| 600 | 20230907 | 092500 | 588124650 | 25600 | 25750 | 25750 | 25500 | 505 |
| 601 | 20230907 | 092400 | 575208650 | 25750 | 25750 | 25750 | 25650 | 112 |
| 602 | 20230907 | 092300 | 572329650 | 25750 | 25750 | 25750 | 25650 | 342 |
| 603 | 20230907 | 092200 | 563542300 | 25750 | 25700 | 25750 | 25650 | 449 |
| 604 | 20230907 | 092100 | 552019800 | 25750 | 25750 | 25800 | 25750 | 106 |
| 605 | 20230907 | 092000 | 549288900 | 25750 | 25750 | 25750 | 25700 | 436 |
| 606 | 20230907 | 091900 | 538082750 | 25700 | 25750 | 25800 | 25700 | 609 |
| 607 | 20230907 | 091800 | 522390500 | 25700 | 25650 | 25700 | 25650 | 424 |
| 608 | 20230907 | 091700 | 511507650 | 25650 | 25700 | 25700 | 25600 | 158 |
| 609 | 20230907 | 091600 | 507450900 | 25650 | 25500 | 25650 | 25500 | 3398 |
| 610 | 20230907 | 091500 | 420631400 | 25500 | 25500 | 25500 | 25450 | 281 |
| 611 | 20230907 | 091400 | 413472400 | 25400 | 25550 | 25550 | 25400 | 932 |
| 612 | 20230907 | 091300 | 389754500 | 25550 | 25500 | 25600 | 25500 | 169 |
| 613 | 20230907 | 091200 | 385441350 | 25500 | 25400 | 25500 | 25400 | 2811 |
| 614 | 20230907 | 091100 | 313975350 | 25450 | 25500 | 25500 | 25400 | 322 |
| 615 | 20230907 | 091000 | 305778800 | 25500 | 25600 | 25600 | 25500 | 905 |
| 616 | 20230907 | 090900 | 282651400 | 25600 | 25600 | 25600 | 25550 | 562 |
| 617 | 20230907 | 090800 | 268283950 | 25600 | 25750 | 25750 | 25600 | 908 |
| 618 | 20230907 | 090700 | 244978400 | 25700 | 25750 | 25750 | 25700 | 175 |
| 619 | 20230907 | 090600 | 240474150 | 25750 | 25900 | 25900 | 25700 | 633 |
| 620 | 20230907 | 090500 | 224139950 | 25850 | 25950 | 26050 | 25850 | 625 |
| 621 | 20230907 | 090400 | 207948800 | 25900 | 25700 | 25900 | 25700 | 1213 |
| 622 | 20230907 | 090300 | 176703400 | 25700 | 25700 | 25750 | 25600 | 598 |
| 623 | 20230907 | 090200 | 161344550 | 25700 | 25250 | 25750 | 25150 | 2317 |
| 624 | 20230907 | 090100 | 102467000 | 25200 | 25600 | 25600 | 25150 | 2597 |
| 625 | 20230907 | 090000 | 36702700 | 25600 | 25350 | 25600 | 25350 | 1266 |