30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 3 | 20230907 | 183100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20230907 | 183000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20230907 | 182900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20230907 | 182800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20230907 | 182700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20230907 | 182600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20230907 | 182500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20230907 | 182400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20230907 | 182300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20230907 | 182200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20230907 | 182100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20230907 | 182000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20230907 | 181900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20230907 | 181800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20230907 | 181700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20230907 | 181600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20230907 | 181500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20230907 | 181400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20230907 | 181300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20230907 | 181200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20230907 | 181100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20230907 | 181000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20230907 | 180900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20230907 | 180800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20230907 | 180700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20230907 | 180600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20230907 | 180500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20230907 | 180400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20230907 | 180300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20230907 | 180200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 33 | 20230907 | 180100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20230907 | 180000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20230907 | 175900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20230907 | 175800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20230907 | 175700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20230907 | 175600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20230907 | 175500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20230907 | 175400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20230907 | 175300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20230907 | 175200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20230907 | 175100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20230907 | 175000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20230907 | 174900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20230907 | 174800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20230907 | 174700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20230907 | 174600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20230907 | 174500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20230907 | 174400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20230907 | 174300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20230907 | 174200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20230907 | 174100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20230907 | 174000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20230907 | 173900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20230907 | 173800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20230907 | 173700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20230907 | 173600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20230907 | 173500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20230907 | 173400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20230907 | 173300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20230907 | 173200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 63 | 20230907 | 173100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20230907 | 173000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20230907 | 172900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20230907 | 172800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20230907 | 172700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20230907 | 172600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20230907 | 172500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20230907 | 172400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20230907 | 172300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20230907 | 172200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20230907 | 172100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20230907 | 172000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20230907 | 171900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20230907 | 171800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20230907 | 171700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20230907 | 171600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20230907 | 171500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20230907 | 171400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20230907 | 171300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20230907 | 171200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20230907 | 171100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20230907 | 171000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20230907 | 170900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20230907 | 170800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20230907 | 170700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20230907 | 170600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20230907 | 170500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20230907 | 170400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20230907 | 170300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20230907 | 170200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 93 | 20230907 | 170100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20230907 | 170000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20230907 | 165900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20230907 | 165800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20230907 | 165700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20230907 | 165600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20230907 | 165500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20230907 | 165400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20230907 | 165300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20230907 | 165200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20230907 | 165100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20230907 | 165000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20230907 | 164900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20230907 | 164800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20230907 | 164700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20230907 | 164600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20230907 | 164500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20230907 | 164400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20230907 | 164300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20230907 | 164200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20230907 | 164100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20230907 | 164000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20230907 | 163900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20230907 | 163800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20230907 | 163700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20230907 | 163600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20230907 | 163500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20230907 | 163400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20230907 | 163300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20230907 | 163200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 123 | 20230907 | 163100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20230907 | 163000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20230907 | 162900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20230907 | 162800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20230907 | 162700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20230907 | 162600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20230907 | 162500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20230907 | 162400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20230907 | 162300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20230907 | 162200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20230907 | 162100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20230907 | 162000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20230907 | 161900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20230907 | 161800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20230907 | 161700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20230907 | 161600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20230907 | 161500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20230907 | 161400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20230907 | 161300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20230907 | 161200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20230907 | 161100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20230907 | 161000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20230907 | 160900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20230907 | 160800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20230907 | 160700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20230907 | 160600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20230907 | 160500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20230907 | 160400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20230907 | 160300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20230907 | 160200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 153 | 20230907 | 160100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20230907 | 160000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20230907 | 155900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20230907 | 155800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20230907 | 155700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20230907 | 155600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20230907 | 155500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20230907 | 155400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20230907 | 155300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20230907 | 155200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20230907 | 155100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20230907 | 155000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20230907 | 154900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20230907 | 154800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20230907 | 154700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20230907 | 154600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20230907 | 154500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20230907 | 154400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20230907 | 154300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20230907 | 154200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20230907 | 154100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20230907 | 154000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20230907 | 153900 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20230907 | 153800 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20230907 | 153700 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20230907 | 153600 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20230907 | 153500 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20230907 | 153400 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20230907 | 153300 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20230907 | 153200 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 183 | 20230907 | 153100 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20230907 | 153000 | 7492330800 | 24800 | 24800 | 24800 | 24800 | 15655 |
| 185 | 20230907 | 152900 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20230907 | 152800 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20230907 | 152700 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20230907 | 152600 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20230907 | 152500 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20230907 | 152400 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20230907 | 152300 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20230907 | 152200 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20230907 | 152100 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20230907 | 152000 | 7104086800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20230907 | 151900 | 7104086800 | 24850 | 24800 | 24850 | 24800 | 3774 |
| 196 | 20230907 | 151800 | 7010482950 | 24850 | 24800 | 24850 | 24800 | 161 |
| 197 | 20230907 | 151700 | 7006484700 | 24800 | 24800 | 24850 | 24800 | 649 |
| 198 | 20230907 | 151600 | 6990371500 | 24850 | 24850 | 24850 | 24800 | 1275 |
| 199 | 20230907 | 151500 | 6958697800 | 24850 | 24800 | 24850 | 24800 | 638 |
| 200 | 20230907 | 151400 | 6942843900 | 24850 | 24800 | 24850 | 24800 | 420 |
| 201 | 20230907 | 151300 | 6932413350 | 24850 | 24850 | 24850 | 24800 | 998 |
| 202 | 20230907 | 151200 | 6907635450 | 24850 | 24850 | 24850 | 24850 | 98 |
| 203 | 20230907 | 151100 | 6905200150 | 24850 | 24850 | 24850 | 24800 | 523 |
| 204 | 20230907 | 151000 | 6892203850 | 24850 | 24800 | 24850 | 24750 | 3629 |
| 205 | 20230907 | 150900 | 6802182150 | 24800 | 24750 | 24800 | 24750 | 335 |
| 206 | 20230907 | 150800 | 6793879300 | 24800 | 24800 | 24800 | 24750 | 273 |
| 207 | 20230907 | 150700 | 6787109150 | 24800 | 24800 | 24800 | 24750 | 174 |
| 208 | 20230907 | 150600 | 6782794650 | 24800 | 24750 | 24800 | 24750 | 171 |
| 209 | 20230907 | 150500 | 6778555200 | 24800 | 24800 | 24800 | 24800 | 168 |
| 210 | 20230907 | 150400 | 6774388800 | 24800 | 24800 | 24800 | 24750 | 340 |
| 211 | 20230907 | 150300 | 6765959350 | 24750 | 24800 | 24800 | 24750 | 102 |
| 212 | 20230907 | 150200 | 6763431600 | 24800 | 24800 | 24800 | 24800 | 99 |
| 213 | 20230907 | 150100 | 6760976400 | 24800 | 24750 | 24800 | 24750 | 182 |
| 214 | 20230907 | 150000 | 6756463250 | 24800 | 24750 | 24800 | 24750 | 140 |
| 215 | 20230907 | 145900 | 6752997800 | 24800 | 24750 | 24800 | 24700 | 792 |
| 216 | 20230907 | 145800 | 6733394700 | 24700 | 24750 | 24750 | 24700 | 156 |
| 217 | 20230907 | 145700 | 6729535850 | 24750 | 24750 | 24750 | 24700 | 461 |
| 218 | 20230907 | 145600 | 6718127500 | 24750 | 24800 | 24800 | 24700 | 577 |
| 219 | 20230907 | 145500 | 6703843250 | 24750 | 24750 | 24800 | 24700 | 633 |
| 220 | 20230907 | 145400 | 6688196150 | 24750 | 24750 | 24800 | 24750 | 2011 |
| 221 | 20230907 | 145300 | 6638417600 | 24800 | 24750 | 24800 | 24700 | 9969 |
| 222 | 20230907 | 145200 | 6391642950 | 24750 | 24750 | 24750 | 24700 | 56 |
| 223 | 20230907 | 145100 | 6390257200 | 24700 | 24700 | 24750 | 24700 | 765 |
| 224 | 20230907 | 145000 | 6371345600 | 24700 | 24750 | 24750 | 24700 | 424 |
| 225 | 20230907 | 144900 | 6360867300 | 24700 | 24700 | 24750 | 24700 | 1091 |
| 226 | 20230907 | 144800 | 6333919100 | 24750 | 24700 | 24750 | 24700 | 310 |
| 227 | 20230907 | 144700 | 6326254700 | 24750 | 24750 | 24750 | 24700 | 152 |
| 228 | 20230907 | 144600 | 6322498250 | 24700 | 24750 | 24750 | 24700 | 371 |
| 229 | 20230907 | 144500 | 6313331050 | 24700 | 24750 | 24750 | 24700 | 451 |
| 230 | 20230907 | 144400 | 6302188600 | 24700 | 24750 | 24750 | 24700 | 164 |
| 231 | 20230907 | 144300 | 6298134800 | 24700 | 24700 | 24750 | 24700 | 92 |
| 232 | 20230907 | 144200 | 6295861700 | 24750 | 24750 | 24750 | 24700 | 213 |
| 233 | 20230907 | 144100 | 6290594650 | 24750 | 24700 | 24750 | 24700 | 205 |
| 234 | 20230907 | 144000 | 6285526700 | 24700 | 24700 | 24750 | 24700 | 349 |
| 235 | 20230907 | 143900 | 6276906200 | 24750 | 24750 | 24750 | 24700 | 167 |
| 236 | 20230907 | 143800 | 6272773050 | 24750 | 24700 | 24750 | 24700 | 139 |
| 237 | 20230907 | 143700 | 6269334100 | 24700 | 24700 | 24750 | 24700 | 3928 |
| 238 | 20230907 | 143600 | 6172123450 | 24700 | 24700 | 24750 | 24700 | 413 |
| 239 | 20230907 | 143500 | 6161915100 | 24700 | 24700 | 24750 | 24700 | 198 |
| 240 | 20230907 | 143400 | 6157021450 | 24700 | 24750 | 24750 | 24700 | 70 |
| 241 | 20230907 | 143300 | 6155291800 | 24700 | 24700 | 24750 | 24700 | 262 |
| 242 | 20230907 | 143200 | 6148817900 | 24750 | 24700 | 24750 | 24700 | 521 |
| 243 | 20230907 | 143100 | 6135936400 | 24750 | 24700 | 24750 | 24700 | 168 |
| 244 | 20230907 | 143000 | 6131781750 | 24750 | 24700 | 24750 | 24700 | 226 |
| 245 | 20230907 | 142900 | 6126197550 | 24700 | 24750 | 24750 | 24700 | 69 |
| 246 | 20230907 | 142800 | 6124490550 | 24700 | 24750 | 24750 | 24700 | 9 |
| 247 | 20230907 | 142700 | 6124268100 | 24700 | 24700 | 24750 | 24700 | 326 |
| 248 | 20230907 | 142600 | 6116199850 | 24700 | 24700 | 24750 | 24700 | 404 |
| 249 | 20230907 | 142500 | 6106215900 | 24750 | 24700 | 24750 | 24700 | 109 |
| 250 | 20230907 | 142400 | 6103520700 | 24750 | 24750 | 24750 | 24700 | 24 |
| 251 | 20230907 | 142300 | 6102926750 | 24700 | 24700 | 24750 | 24700 | 377 |
| 252 | 20230907 | 142200 | 6093606200 | 24700 | 24750 | 24750 | 24700 | 29 |
| 253 | 20230907 | 142100 | 6092889650 | 24700 | 24700 | 24750 | 24700 | 168 |
| 254 | 20230907 | 142000 | 6088734350 | 24750 | 24700 | 24750 | 24700 | 104 |
| 255 | 20230907 | 141900 | 6086162700 | 24700 | 24750 | 24750 | 24700 | 109 |
| 256 | 20230907 | 141800 | 6083466550 | 24700 | 24700 | 24750 | 24700 | 397 |
| 257 | 20230907 | 141700 | 6073644300 | 24750 | 24750 | 24750 | 24700 | 64 |
| 258 | 20230907 | 141600 | 6072063250 | 24700 | 24700 | 24750 | 24700 | 170 |
| 259 | 20230907 | 141500 | 6067861550 | 24750 | 24700 | 24750 | 24700 | 99 |
| 260 | 20230907 | 141400 | 6065414150 | 24750 | 24700 | 24750 | 24700 | 40 |
| 261 | 20230907 | 141300 | 6064425300 | 24700 | 24750 | 24750 | 24700 | 292 |
| 262 | 20230907 | 141200 | 6057200750 | 24700 | 24750 | 24750 | 24700 | 581 |
| 263 | 20230907 | 141100 | 6042845950 | 24750 | 24700 | 24750 | 24700 | 9 |
| 264 | 20230907 | 141000 | 6042623350 | 24750 | 24700 | 24750 | 24700 | 255 |
| 265 | 20230907 | 140900 | 6036313300 | 24700 | 24750 | 24750 | 24700 | 105 |
| 266 | 20230907 | 140800 | 6033717400 | 24750 | 24700 | 24750 | 24700 | 14 |
| 267 | 20230907 | 140700 | 6033371300 | 24700 | 24750 | 24750 | 24700 | 134 |
| 268 | 20230907 | 140600 | 6030058050 | 24750 | 24700 | 24750 | 24700 | 31 |
| 269 | 20230907 | 140500 | 6029291050 | 24750 | 24700 | 24750 | 24700 | 130 |
| 270 | 20230907 | 140400 | 6026073850 | 24700 | 24750 | 24750 | 24700 | 477 |
| 271 | 20230907 | 140300 | 6014291350 | 24700 | 24700 | 24750 | 24700 | 268 |
| 272 | 20230907 | 140200 | 6007667500 | 24700 | 24700 | 24750 | 24700 | 50 |
| 273 | 20230907 | 140100 | 6006430250 | 24700 | 24700 | 24750 | 24700 | 21 |
| 274 | 20230907 | 140000 | 6005911150 | 24700 | 24750 | 24800 | 24700 | 1549 |
| 275 | 20230907 | 135900 | 5967571300 | 24700 | 24750 | 24750 | 24700 | 192 |
| 276 | 20230907 | 135800 | 5962819500 | 24700 | 24750 | 24750 | 24700 | 941 |
| 277 | 20230907 | 135700 | 5939569300 | 24700 | 24750 | 24750 | 24700 | 28 |
| 278 | 20230907 | 135600 | 5938876650 | 24750 | 24700 | 24800 | 24700 | 7255 |
| 279 | 20230907 | 135500 | 5759297250 | 24700 | 24700 | 24750 | 24700 | 511 |
| 280 | 20230907 | 135400 | 5746656800 | 24700 | 24700 | 24750 | 24700 | 108 |
| 281 | 20230907 | 135300 | 5743987700 | 24750 | 24700 | 24750 | 24700 | 892 |
| 282 | 20230907 | 135200 | 5721915700 | 24700 | 24700 | 24750 | 24700 | 300 |
| 283 | 20230907 | 135100 | 5714498100 | 24750 | 24700 | 24750 | 24700 | 328 |
| 284 | 20230907 | 135000 | 5706389300 | 24700 | 24700 | 24700 | 24700 | 74 |
| 285 | 20230907 | 134900 | 5704561500 | 24700 | 24750 | 24750 | 24700 | 124 |
| 286 | 20230907 | 134800 | 5701496050 | 24750 | 24750 | 24750 | 24700 | 951 |
| 287 | 20230907 | 134700 | 5677990250 | 24750 | 24750 | 24750 | 24700 | 136 |
| 288 | 20230907 | 134600 | 5674628000 | 24750 | 24750 | 24750 | 24700 | 214 |
| 289 | 20230907 | 134500 | 5669331700 | 24750 | 24700 | 24750 | 24700 | 286 |
| 290 | 20230907 | 134400 | 5662264950 | 24700 | 24750 | 24750 | 24700 | 377 |
| 291 | 20230907 | 134300 | 5652945000 | 24700 | 24700 | 24750 | 24700 | 126 |
| 292 | 20230907 | 134200 | 5649832450 | 24700 | 24700 | 24700 | 24700 | 15 |
| 293 | 20230907 | 134100 | 5649461950 | 24700 | 24700 | 24750 | 24700 | 92 |
| 294 | 20230907 | 134000 | 5647185200 | 24750 | 24700 | 24750 | 24700 | 4430 |
| 295 | 20230907 | 133900 | 5537547900 | 24700 | 24700 | 24750 | 24700 | 176 |
| 296 | 20230907 | 133800 | 5533198100 | 24700 | 24750 | 24750 | 24700 | 136 |
| 297 | 20230907 | 133700 | 5529835150 | 24700 | 24750 | 24750 | 24700 | 604 |
| 298 | 20230907 | 133600 | 5514896200 | 24700 | 24750 | 24750 | 24700 | 153 |
| 299 | 20230907 | 133500 | 5511114400 | 24750 | 24750 | 24750 | 24700 | 119 |
| 300 | 20230907 | 133400 | 5508171600 | 24750 | 24750 | 24750 | 24700 | 259 |
| 301 | 20230907 | 133300 | 5501772000 | 24700 | 24750 | 24750 | 24700 | 114 |
| 302 | 20230907 | 133200 | 5498953900 | 24750 | 24750 | 24750 | 24700 | 653 |
| 303 | 20230907 | 133100 | 5482818950 | 24750 | 24700 | 24750 | 24700 | 269 |
| 304 | 20230907 | 133000 | 5476171100 | 24700 | 24750 | 24750 | 24700 | 159 |
| 305 | 20230907 | 132900 | 5472241800 | 24750 | 24750 | 24750 | 24700 | 161 |
| 306 | 20230907 | 132800 | 5468259600 | 24700 | 24750 | 24750 | 24700 | 70 |
| 307 | 20230907 | 132700 | 5466530100 | 24700 | 24700 | 24750 | 24700 | 134 |
| 308 | 20230907 | 132600 | 5463218000 | 24750 | 24700 | 24750 | 24700 | 195 |
| 309 | 20230907 | 132500 | 5458397750 | 24750 | 24750 | 24750 | 24700 | 1055 |
| 310 | 20230907 | 132400 | 5432290100 | 24700 | 24700 | 24750 | 24700 | 184 |
| 311 | 20230907 | 132300 | 5427744900 | 24700 | 24700 | 24750 | 24700 | 108 |
| 312 | 20230907 | 132200 | 5425076950 | 24700 | 24700 | 24750 | 24700 | 120 |
| 313 | 20230907 | 132100 | 5422109950 | 24700 | 24700 | 24750 | 24700 | 88 |
| 314 | 20230907 | 132000 | 5419935650 | 24750 | 24700 | 24750 | 24700 | 84 |
| 315 | 20230907 | 131900 | 5417859700 | 24700 | 24700 | 24750 | 24700 | 65 |
| 316 | 20230907 | 131800 | 5416251600 | 24750 | 24750 | 24750 | 24700 | 269 |
| 317 | 20230907 | 131700 | 5409600250 | 24750 | 24750 | 24750 | 24700 | 172 |
| 318 | 20230907 | 131600 | 5405343900 | 24750 | 24800 | 24800 | 24750 | 741 |
| 319 | 20230907 | 131500 | 5387003550 | 24800 | 24750 | 24800 | 24750 | 3430 |
| 320 | 20230907 | 131400 | 5302104750 | 24750 | 24750 | 24800 | 24750 | 654 |
| 321 | 20230907 | 131300 | 5285914900 | 24750 | 24750 | 24800 | 24750 | 321 |
| 322 | 20230907 | 131200 | 5277968100 | 24750 | 24750 | 24800 | 24750 | 119 |
| 323 | 20230907 | 131100 | 5275017250 | 24750 | 24750 | 24800 | 24750 | 167 |
| 324 | 20230907 | 131000 | 5270882500 | 24800 | 24800 | 24800 | 24750 | 83 |
| 325 | 20230907 | 130900 | 5268824450 | 24750 | 24800 | 24800 | 24750 | 70 |
| 326 | 20230907 | 130800 | 5267091900 | 24750 | 24750 | 24800 | 24750 | 138 |
| 327 | 20230907 | 130700 | 5263676050 | 24800 | 24750 | 24800 | 24750 | 62 |
| 328 | 20230907 | 130600 | 5262141000 | 24800 | 24750 | 24800 | 24750 | 557 |
| 329 | 20230907 | 130500 | 5248340050 | 24800 | 24800 | 24800 | 24750 | 187 |
| 330 | 20230907 | 130400 | 5243706500 | 24750 | 24750 | 24800 | 24750 | 112 |
| 331 | 20230907 | 130300 | 5240934150 | 24750 | 24800 | 24800 | 24750 | 137 |
| 332 | 20230907 | 130200 | 5237543100 | 24800 | 24750 | 24800 | 24750 | 253 |
| 333 | 20230907 | 130100 | 5231272250 | 24750 | 24750 | 24800 | 24750 | 110 |
| 334 | 20230907 | 130000 | 5228549700 | 24750 | 24800 | 24800 | 24750 | 118 |
| 335 | 20230907 | 125900 | 5225626950 | 24750 | 24750 | 24800 | 24750 | 96 |
| 336 | 20230907 | 125800 | 5223246300 | 24750 | 24750 | 24800 | 24750 | 21 |
| 337 | 20230907 | 125700 | 5222725700 | 24800 | 24800 | 24800 | 24750 | 139 |
| 338 | 20230907 | 125600 | 5219280450 | 24750 | 24800 | 24800 | 24750 | 25 |
| 339 | 20230907 | 125500 | 5218660550 | 24750 | 24750 | 24800 | 24750 | 19 |
| 340 | 20230907 | 125400 | 5218189550 | 24750 | 24750 | 24800 | 24750 | 19 |
| 341 | 20230907 | 125300 | 5217719000 | 24750 | 24750 | 24800 | 24750 | 6074 |
| 342 | 20230907 | 125200 | 5067385850 | 24700 | 24700 | 24750 | 24700 | 203 |
| 343 | 20230907 | 125100 | 5062362200 | 24750 | 24750 | 24750 | 24700 | 437 |
| 344 | 20230907 | 125000 | 5051555500 | 24700 | 24700 | 24750 | 24700 | 161 |
| 345 | 20230907 | 124900 | 5047571800 | 24700 | 24750 | 24750 | 24700 | 136 |
| 346 | 20230907 | 124800 | 5044211150 | 24700 | 24700 | 24750 | 24700 | 54 |
| 347 | 20230907 | 124700 | 5042876550 | 24750 | 24700 | 24750 | 24700 | 276 |
| 348 | 20230907 | 124600 | 5036057500 | 24750 | 24700 | 24750 | 24700 | 1210 |
| 349 | 20230907 | 124500 | 5006162550 | 24700 | 24700 | 24750 | 24700 | 75 |
| 350 | 20230907 | 124400 | 5004308450 | 24700 | 24750 | 24750 | 24700 | 65 |
| 351 | 20230907 | 124300 | 5002700900 | 24700 | 24750 | 24750 | 24700 | 37 |
| 352 | 20230907 | 124200 | 5001785800 | 24750 | 24700 | 24750 | 24700 | 177 |
| 353 | 20230907 | 124100 | 4997409450 | 24750 | 24750 | 24750 | 24700 | 41 |
| 354 | 20230907 | 124000 | 4996395200 | 24700 | 24750 | 24750 | 24700 | 398 |
| 355 | 20230907 | 123900 | 4986544900 | 24750 | 24700 | 24750 | 24700 | 185 |
| 356 | 20230907 | 123800 | 4981973250 | 24700 | 24750 | 24750 | 24700 | 120 |
| 357 | 20230907 | 123700 | 4979008600 | 24700 | 24750 | 24750 | 24700 | 5 |
| 358 | 20230907 | 123600 | 4978885050 | 24750 | 24700 | 24750 | 24700 | 253 |
| 359 | 20230907 | 123500 | 4972634250 | 24700 | 24750 | 24750 | 24700 | 213 |
| 360 | 20230907 | 123400 | 4967363150 | 24700 | 24700 | 24750 | 24700 | 1150 |
| 361 | 20230907 | 123300 | 4938951000 | 24700 | 24750 | 24750 | 24700 | 36 |
| 362 | 20230907 | 123200 | 4938061700 | 24750 | 24700 | 24750 | 24700 | 89 |
| 363 | 20230907 | 123100 | 4935863050 | 24700 | 24750 | 24750 | 24700 | 180 |
| 364 | 20230907 | 123000 | 4931408100 | 24700 | 24700 | 24750 | 24700 | 50 |
| 365 | 20230907 | 122900 | 4930172800 | 24750 | 24750 | 24750 | 24700 | 255 |
| 366 | 20230907 | 122800 | 4923869850 | 24750 | 24700 | 24750 | 24700 | 226 |
| 367 | 20230907 | 122700 | 4918279600 | 24750 | 24700 | 24750 | 24700 | 104 |
| 368 | 20230907 | 122600 | 4915709150 | 24750 | 24700 | 24750 | 24700 | 120 |
| 369 | 20230907 | 122500 | 4912744800 | 24700 | 24700 | 24750 | 24700 | 19 |
| 370 | 20230907 | 122400 | 4912275250 | 24700 | 24750 | 24750 | 24700 | 115 |
| 371 | 20230907 | 122300 | 4909433400 | 24750 | 24700 | 24750 | 24700 | 51 |
| 372 | 20230907 | 122200 | 4908173600 | 24750 | 24700 | 24750 | 24700 | 71 |
| 373 | 20230907 | 122100 | 4906419600 | 24750 | 24750 | 24750 | 24700 | 55 |
| 374 | 20230907 | 122000 | 4905061000 | 24700 | 24750 | 24750 | 24700 | 537 |
| 375 | 20230907 | 121900 | 4891796800 | 24700 | 24700 | 24700 | 24700 | 56 |
| 376 | 20230907 | 121800 | 4890413600 | 24700 | 24700 | 24750 | 24700 | 123 |
| 377 | 20230907 | 121700 | 4887373350 | 24700 | 24700 | 24750 | 24700 | 60 |
| 378 | 20230907 | 121600 | 4885891100 | 24700 | 24750 | 24750 | 24700 | 130 |
| 379 | 20230907 | 121500 | 4882680050 | 24700 | 24700 | 24750 | 24700 | 37 |
| 380 | 20230907 | 121400 | 4881765850 | 24700 | 24700 | 24700 | 24700 | 5 |
| 381 | 20230907 | 121300 | 4881642350 | 24700 | 24700 | 24750 | 24700 | 19 |
| 382 | 20230907 | 121200 | 4881173000 | 24750 | 24700 | 24750 | 24700 | 342 |
| 383 | 20230907 | 121100 | 4872708700 | 24700 | 24700 | 24700 | 24700 | 102 |
| 384 | 20230907 | 121000 | 4870189300 | 24700 | 24750 | 24750 | 24700 | 19 |
| 385 | 20230907 | 120900 | 4869719650 | 24750 | 24700 | 24750 | 24700 | 143 |
| 386 | 20230907 | 120800 | 4866180600 | 24750 | 24700 | 24750 | 24700 | 475 |
| 387 | 20230907 | 120700 | 4854429500 | 24750 | 24700 | 24750 | 24700 | 22 |
| 388 | 20230907 | 120600 | 4853885650 | 24750 | 24700 | 24750 | 24700 | 81 |
| 389 | 20230907 | 120500 | 4851881050 | 24700 | 24750 | 24750 | 24700 | 1822 |
| 390 | 20230907 | 120400 | 4806786750 | 24700 | 24700 | 24750 | 24700 | 162 |
| 391 | 20230907 | 120300 | 4802783850 | 24750 | 24700 | 24750 | 24700 | 65 |
| 392 | 20230907 | 120200 | 4801175250 | 24700 | 24700 | 24750 | 24700 | 60 |
| 393 | 20230907 | 120100 | 4799691900 | 24750 | 24750 | 24750 | 24700 | 10 |
| 394 | 20230907 | 120000 | 4799444500 | 24700 | 24700 | 24700 | 24650 | 5440 |
| 395 | 20230907 | 115900 | 4665078250 | 24700 | 24650 | 24700 | 24650 | 1504 |
| 396 | 20230907 | 115800 | 4627954550 | 24700 | 24650 | 24700 | 24650 | 381 |
| 397 | 20230907 | 115700 | 4618549550 | 24650 | 24700 | 24700 | 24650 | 200 |
| 398 | 20230907 | 115600 | 4613614050 | 24650 | 24700 | 24700 | 24650 | 147 |
| 399 | 20230907 | 115500 | 4609989750 | 24700 | 24650 | 24700 | 24650 | 180 |
| 400 | 20230907 | 115400 | 4605548850 | 24650 | 24700 | 24700 | 24650 | 567 |
| 401 | 20230907 | 115300 | 4591572100 | 24650 | 24650 | 24700 | 24650 | 518 |
| 402 | 20230907 | 115200 | 4578803100 | 24650 | 24700 | 24700 | 24650 | 956 |
| 403 | 20230907 | 115100 | 4555191000 | 24700 | 24650 | 24700 | 24650 | 3200 |
| 404 | 20230907 | 115000 | 4476158000 | 24700 | 24700 | 24700 | 24650 | 13 |
| 405 | 20230907 | 114900 | 4475837050 | 24650 | 24700 | 24700 | 24650 | 3129 |
| 406 | 20230907 | 114800 | 4398554150 | 24700 | 24700 | 24700 | 24650 | 2112 |
| 407 | 20230907 | 114700 | 4346400050 | 24700 | 24650 | 24700 | 24650 | 287 |
| 408 | 20230907 | 114600 | 4339323350 | 24650 | 24650 | 24700 | 24650 | 148 |
| 409 | 20230907 | 114500 | 4335670100 | 24650 | 24700 | 24700 | 24650 | 9026 |
| 410 | 20230907 | 114400 | 4112730900 | 24750 | 24750 | 24750 | 24700 | 243 |
| 411 | 20230907 | 114300 | 4106726450 | 24700 | 24700 | 24750 | 24700 | 246 |
| 412 | 20230907 | 114200 | 4100650050 | 24700 | 24700 | 24750 | 24700 | 150 |
| 413 | 20230907 | 114100 | 4096944750 | 24700 | 24750 | 24750 | 24700 | 337 |
| 414 | 20230907 | 114000 | 4088620750 | 24750 | 24700 | 24750 | 24700 | 354 |
| 415 | 20230907 | 113900 | 4079876850 | 24750 | 24700 | 24750 | 24700 | 382 |
| 416 | 20230907 | 113800 | 4070439500 | 24700 | 24700 | 24700 | 24700 | 448 |
| 417 | 20230907 | 113700 | 4059373900 | 24700 | 24700 | 24750 | 24700 | 50 |
| 418 | 20230907 | 113600 | 4058138600 | 24700 | 24700 | 24750 | 24700 | 549 |
| 419 | 20230907 | 113500 | 4044575750 | 24700 | 24700 | 24750 | 24700 | 276 |
| 420 | 20230907 | 113400 | 4037758450 | 24700 | 24700 | 24750 | 24700 | 114 |
| 421 | 20230907 | 113300 | 4034941850 | 24700 | 24700 | 24750 | 24700 | 188 |
| 422 | 20230907 | 113200 | 4030296200 | 24700 | 24750 | 24750 | 24700 | 480 |
| 423 | 20230907 | 113100 | 4018439950 | 24700 | 24750 | 24750 | 24700 | 2289 |
| 424 | 20230907 | 113000 | 3961801650 | 24700 | 24750 | 24750 | 24700 | 533 |
| 425 | 20230907 | 112900 | 3948627400 | 24750 | 24700 | 24750 | 24700 | 117 |
| 426 | 20230907 | 112800 | 3945736050 | 24700 | 24700 | 24750 | 24700 | 98 |
| 427 | 20230907 | 112700 | 3943315400 | 24700 | 24750 | 24750 | 24700 | 124 |
| 428 | 20230907 | 112600 | 3940252250 | 24700 | 24700 | 24750 | 24700 | 292 |
| 429 | 20230907 | 112500 | 3933038850 | 24700 | 24700 | 24700 | 24700 | 161 |
| 430 | 20230907 | 112400 | 3929062150 | 24750 | 24750 | 24750 | 24700 | 52 |
| 431 | 20230907 | 112300 | 3927777300 | 24700 | 24700 | 24700 | 24700 | 299 |
| 432 | 20230907 | 112200 | 3920392000 | 24700 | 24750 | 24750 | 24700 | 113 |
| 433 | 20230907 | 112100 | 3917599800 | 24700 | 24750 | 24750 | 24700 | 276 |
| 434 | 20230907 | 112000 | 3910775550 | 24750 | 24700 | 24750 | 24700 | 647 |
| 435 | 20230907 | 111900 | 3894768800 | 24700 | 24700 | 24750 | 24700 | 266 |
| 436 | 20230907 | 111800 | 3888197900 | 24700 | 24700 | 24700 | 24700 | 105 |
| 437 | 20230907 | 111700 | 3885604400 | 24750 | 24700 | 24750 | 24700 | 348 |
| 438 | 20230907 | 111600 | 3877006950 | 24700 | 24750 | 24750 | 24700 | 54 |
| 439 | 20230907 | 111500 | 3875673050 | 24750 | 24700 | 24750 | 24700 | 230 |
| 440 | 20230907 | 111400 | 3869991800 | 24700 | 24700 | 24750 | 24700 | 2787 |
| 441 | 20230907 | 111300 | 3801022850 | 24700 | 24700 | 24750 | 24700 | 530 |
| 442 | 20230907 | 111200 | 3787928350 | 24700 | 24700 | 24750 | 24700 | 122 |
| 443 | 20230907 | 111100 | 3784914100 | 24700 | 24700 | 24750 | 24700 | 291 |
| 444 | 20230907 | 111000 | 3777724350 | 24700 | 24700 | 24700 | 24700 | 202 |
| 445 | 20230907 | 110900 | 3772734950 | 24700 | 24700 | 24750 | 24700 | 245 |
| 446 | 20230907 | 110800 | 3766683150 | 24750 | 24700 | 24750 | 24700 | 212 |
| 447 | 20230907 | 110700 | 3761444250 | 24700 | 24750 | 24750 | 24700 | 351 |
| 448 | 20230907 | 110600 | 3752772500 | 24700 | 24750 | 24750 | 24700 | 524 |
| 449 | 20230907 | 110500 | 3739806800 | 24750 | 24750 | 24750 | 24700 | 215 |
| 450 | 20230907 | 110400 | 3734492300 | 24700 | 24750 | 24750 | 24700 | 390 |
| 451 | 20230907 | 110300 | 3724859150 | 24750 | 24700 | 24750 | 24700 | 249 |
| 452 | 20230907 | 110200 | 3718708800 | 24700 | 24750 | 24750 | 24700 | 218 |
| 453 | 20230907 | 110100 | 3713323150 | 24700 | 24700 | 24750 | 24700 | 343 |
| 454 | 20230907 | 110000 | 3704846000 | 24750 | 24750 | 24750 | 24700 | 557 |
| 455 | 20230907 | 105900 | 3691079200 | 24700 | 24750 | 24750 | 24700 | 276 |
| 456 | 20230907 | 105800 | 3684260200 | 24750 | 24700 | 24750 | 24700 | 1561 |
| 457 | 20230907 | 105700 | 3645701000 | 24700 | 24700 | 24750 | 24700 | 77 |
| 458 | 20230907 | 105600 | 3643798800 | 24700 | 24750 | 24750 | 24700 | 462 |
| 459 | 20230907 | 105500 | 3632378150 | 24750 | 24700 | 24750 | 24700 | 428 |
| 460 | 20230907 | 105400 | 3621805300 | 24750 | 24700 | 24750 | 24700 | 241 |
| 461 | 20230907 | 105300 | 3615852300 | 24700 | 24700 | 24750 | 24700 | 723 |
| 462 | 20230907 | 105200 | 3597978750 | 24700 | 24700 | 24750 | 24700 | 103 |
| 463 | 20230907 | 105100 | 3595433750 | 24700 | 24700 | 24750 | 24700 | 216 |
| 464 | 20230907 | 105000 | 3590097300 | 24750 | 24700 | 24750 | 24700 | 399 |
| 465 | 20230907 | 104900 | 3580238250 | 24700 | 24700 | 24750 | 24700 | 298 |
| 466 | 20230907 | 104800 | 3572876600 | 24700 | 24700 | 24750 | 24700 | 490 |
| 467 | 20230907 | 104700 | 3560772600 | 24700 | 24700 | 24750 | 24700 | 642 |
| 468 | 20230907 | 104600 | 3544914650 | 24700 | 24700 | 24750 | 24700 | 742 |
| 469 | 20230907 | 104500 | 3526587000 | 24700 | 24750 | 24750 | 24700 | 274 |
| 470 | 20230907 | 104400 | 3519813750 | 24700 | 24750 | 24750 | 24700 | 131 |
| 471 | 20230907 | 104300 | 3516575300 | 24700 | 24750 | 24750 | 24700 | 145 |
| 472 | 20230907 | 104200 | 3512993300 | 24700 | 24750 | 24750 | 24700 | 437 |
| 473 | 20230907 | 104100 | 3502199100 | 24700 | 24700 | 24750 | 24700 | 1393 |
| 474 | 20230907 | 104000 | 3467789000 | 24750 | 24750 | 24750 | 24700 | 63 |
| 475 | 20230907 | 103900 | 3466232050 | 24750 | 24700 | 24750 | 24700 | 27 |
| 476 | 20230907 | 103800 | 3465565100 | 24700 | 24750 | 24750 | 24700 | 58 |
| 477 | 20230907 | 103700 | 3464130150 | 24700 | 24750 | 24750 | 24700 | 90 |
| 478 | 20230907 | 103600 | 3461902850 | 24750 | 24700 | 24750 | 24700 | 95 |
| 479 | 20230907 | 103500 | 3459553300 | 24750 | 24700 | 24750 | 24700 | 10 |
| 480 | 20230907 | 103400 | 3459306200 | 24750 | 24700 | 24750 | 24700 | 130 |
| 481 | 20230907 | 103300 | 3456089000 | 24750 | 24750 | 24750 | 24700 | 119 |
| 482 | 20230907 | 103200 | 3453147200 | 24700 | 24700 | 24750 | 24700 | 5189 |
| 483 | 20230907 | 103100 | 3324719750 | 24750 | 24700 | 24750 | 24700 | 574 |
| 484 | 20230907 | 103000 | 3310524150 | 24700 | 24750 | 24750 | 24700 | 84 |
| 485 | 20230907 | 102900 | 3308447300 | 24700 | 24700 | 24750 | 24700 | 401 |
| 486 | 20230907 | 102800 | 3298542400 | 24700 | 24750 | 24750 | 24700 | 264 |
| 487 | 20230907 | 102700 | 3292011950 | 24750 | 24750 | 24750 | 24700 | 548 |
| 488 | 20230907 | 102600 | 3278460700 | 24700 | 24750 | 24750 | 24700 | 440 |
| 489 | 20230907 | 102500 | 3267591550 | 24700 | 24700 | 24750 | 24700 | 208 |
| 490 | 20230907 | 102400 | 3262453700 | 24700 | 24700 | 24750 | 24700 | 80 |
| 491 | 20230907 | 102300 | 3260477650 | 24700 | 24700 | 24750 | 24700 | 199 |
| 492 | 20230907 | 102200 | 3255562250 | 24700 | 24700 | 24750 | 24700 | 173 |
| 493 | 20230907 | 102100 | 3251289100 | 24700 | 24750 | 24750 | 24700 | 134 |
| 494 | 20230907 | 102000 | 3247978200 | 24700 | 24750 | 24750 | 24700 | 219 |
| 495 | 20230907 | 101900 | 3242566700 | 24700 | 24700 | 24750 | 24700 | 262 |
| 496 | 20230907 | 101800 | 3236095250 | 24700 | 24750 | 24750 | 24700 | 86 |
| 497 | 20230907 | 101700 | 3233970950 | 24700 | 24700 | 24750 | 24700 | 127 |
| 498 | 20230907 | 101600 | 3230834000 | 24700 | 24750 | 24750 | 24700 | 50 |
| 499 | 20230907 | 101500 | 3229598950 | 24750 | 24700 | 24750 | 24700 | 69 |
| 500 | 20230907 | 101400 | 3227893750 | 24700 | 24700 | 24750 | 24700 | 672 |
| 501 | 20230907 | 101300 | 3211263000 | 24700 | 24750 | 24750 | 24700 | 258 |
| 502 | 20230907 | 101200 | 3204890300 | 24700 | 24750 | 24750 | 24700 | 1004 |
| 503 | 20230907 | 101100 | 3180086450 | 24750 | 24750 | 24750 | 24700 | 17 |
| 504 | 20230907 | 101000 | 3179665950 | 24700 | 24750 | 24750 | 24700 | 162 |
| 505 | 20230907 | 100900 | 3175658900 | 24750 | 24750 | 24750 | 24700 | 12 |
| 506 | 20230907 | 100800 | 3175362350 | 24750 | 24750 | 24750 | 24700 | 429 |
| 507 | 20230907 | 100700 | 3164744750 | 24700 | 24700 | 24750 | 24700 | 63 |
| 508 | 20230907 | 100600 | 3163187900 | 24700 | 24750 | 24750 | 24700 | 87 |
| 509 | 20230907 | 100500 | 3161037600 | 24750 | 24750 | 24750 | 24700 | 186 |
| 510 | 20230907 | 100400 | 3156434300 | 24750 | 24700 | 24750 | 24650 | 4169 |
| 511 | 20230907 | 100300 | 3053459350 | 24650 | 24650 | 24650 | 24650 | 209 |
| 512 | 20230907 | 100200 | 3048307500 | 24700 | 24700 | 24700 | 24650 | 237 |
| 513 | 20230907 | 100100 | 3042460850 | 24650 | 24650 | 24700 | 24650 | 1868 |
| 514 | 20230907 | 100000 | 2996412700 | 24650 | 24700 | 24700 | 24650 | 402 |
| 515 | 20230907 | 095900 | 2986489400 | 24650 | 24650 | 24700 | 24650 | 220 |
| 516 | 20230907 | 095800 | 2981063300 | 24650 | 24700 | 24700 | 24650 | 469 |
| 517 | 20230907 | 095700 | 2969486950 | 24650 | 24650 | 24700 | 24650 | 596 |
| 518 | 20230907 | 095600 | 2954788050 | 24650 | 24700 | 24700 | 24650 | 301 |
| 519 | 20230907 | 095500 | 2947362400 | 24700 | 24650 | 24700 | 24650 | 316 |
| 520 | 20230907 | 095400 | 2939570250 | 24650 | 24700 | 24700 | 24650 | 353 |
| 521 | 20230907 | 095300 | 2930860000 | 24650 | 24650 | 24700 | 24650 | 354 |
| 522 | 20230907 | 095200 | 2922131100 | 24700 | 24700 | 24700 | 24650 | 2557 |
| 523 | 20230907 | 095100 | 2859064950 | 24700 | 24700 | 24750 | 24700 | 530 |
| 524 | 20230907 | 095000 | 2845973850 | 24700 | 24700 | 24750 | 24700 | 105 |
| 525 | 20230907 | 094900 | 2843380300 | 24700 | 24750 | 24750 | 24700 | 1739 |
| 526 | 20230907 | 094800 | 2800425350 | 24700 | 24700 | 24750 | 24700 | 2951 |
| 527 | 20230907 | 094700 | 2727509600 | 24700 | 24650 | 24700 | 24650 | 119 |
| 528 | 20230907 | 094600 | 2724574950 | 24650 | 24650 | 24700 | 24650 | 822 |
| 529 | 20230907 | 094500 | 2704312600 | 24650 | 24700 | 24700 | 24600 | 9748 |
| 530 | 20230907 | 094400 | 2464185950 | 24650 | 24650 | 24650 | 24650 | 1154 |
| 531 | 20230907 | 094300 | 2435739850 | 24650 | 24650 | 24700 | 24650 | 947 |
| 532 | 20230907 | 094200 | 2412392950 | 24700 | 24650 | 24700 | 24650 | 1997 |
| 533 | 20230907 | 094100 | 2363166050 | 24650 | 24700 | 24700 | 24650 | 13603 |
| 534 | 20230907 | 094000 | 2027208400 | 24700 | 24750 | 24750 | 24700 | 395 |
| 535 | 20230907 | 093900 | 2017440600 | 24750 | 24750 | 24750 | 24700 | 1221 |
| 536 | 20230907 | 093800 | 1987229350 | 24750 | 24750 | 24750 | 24700 | 1720 |
| 537 | 20230907 | 093700 | 1944664550 | 24750 | 24700 | 24750 | 24700 | 354 |
| 538 | 20230907 | 093600 | 1935913200 | 24750 | 24750 | 24750 | 24700 | 624 |
| 539 | 20230907 | 093500 | 1920478100 | 24700 | 24750 | 24750 | 24700 | 797 |
| 540 | 20230907 | 093400 | 1900761350 | 24750 | 24700 | 24750 | 24700 | 235 |
| 541 | 20230907 | 093300 | 1894947050 | 24700 | 24750 | 24750 | 24700 | 1218 |
| 542 | 20230907 | 093200 | 1864806100 | 24750 | 24750 | 24800 | 24700 | 1375 |
| 543 | 20230907 | 093100 | 1830775500 | 24750 | 24750 | 24750 | 24700 | 1125 |
| 544 | 20230907 | 093000 | 1802974150 | 24750 | 24750 | 24750 | 24700 | 1841 |
| 545 | 20230907 | 092900 | 1757417400 | 24700 | 24750 | 24750 | 24700 | 2528 |
| 546 | 20230907 | 092800 | 1694914800 | 24700 | 24700 | 24750 | 24700 | 5671 |
| 547 | 20230907 | 092700 | 1554839000 | 24750 | 24700 | 24750 | 24700 | 484 |
| 548 | 20230907 | 092600 | 1542873800 | 24700 | 24750 | 24750 | 24700 | 4042 |
| 549 | 20230907 | 092500 | 1443018300 | 24750 | 24750 | 24750 | 24700 | 7556 |
| 550 | 20230907 | 092400 | 1256025100 | 24800 | 24800 | 24800 | 24750 | 866 |
| 551 | 20230907 | 092300 | 1234555050 | 24800 | 24850 | 24850 | 24800 | 2147 |
| 552 | 20230907 | 092200 | 1181308750 | 24800 | 24800 | 24850 | 24750 | 9703 |
| 553 | 20230907 | 092100 | 940683150 | 24800 | 24750 | 24800 | 24750 | 731 |
| 554 | 20230907 | 092000 | 922588950 | 24800 | 24800 | 24800 | 24750 | 459 |
| 555 | 20230907 | 091900 | 911215050 | 24800 | 24800 | 24800 | 24750 | 408 |
| 556 | 20230907 | 091800 | 901105500 | 24800 | 24800 | 24850 | 24750 | 7051 |
| 557 | 20230907 | 091700 | 726337950 | 24850 | 24850 | 24850 | 24800 | 932 |
| 558 | 20230907 | 091600 | 703188600 | 24850 | 24900 | 24900 | 24800 | 6552 |
| 559 | 20230907 | 091500 | 540241950 | 24950 | 24950 | 24950 | 24950 | 65 |
| 560 | 20230907 | 091400 | 538620200 | 24900 | 24900 | 24900 | 24900 | 336 |
| 561 | 20230907 | 091300 | 530253800 | 24950 | 24900 | 24950 | 24850 | 1305 |
| 562 | 20230907 | 091200 | 497760150 | 24900 | 24900 | 24950 | 24850 | 108 |
| 563 | 20230907 | 091100 | 495071600 | 24950 | 24950 | 24950 | 24900 | 1598 |
| 564 | 20230907 | 091000 | 455278600 | 24900 | 24950 | 24950 | 24900 | 791 |
| 565 | 20230907 | 090900 | 435581950 | 24950 | 24900 | 24950 | 24900 | 537 |
| 566 | 20230907 | 090800 | 422209000 | 24950 | 24900 | 24950 | 24900 | 1528 |
| 567 | 20230907 | 090700 | 384154200 | 24950 | 24900 | 24950 | 24900 | 1038 |
| 568 | 20230907 | 090600 | 358301750 | 24900 | 24900 | 24900 | 24850 | 940 |
| 569 | 20230907 | 090500 | 334900600 | 24850 | 24900 | 24900 | 24850 | 2001 |
| 570 | 20230907 | 090400 | 285169800 | 24850 | 24900 | 24950 | 24850 | 1376 |
| 571 | 20230907 | 090300 | 250920950 | 25000 | 24950 | 25000 | 24900 | 1218 |
| 572 | 20230907 | 090200 | 220538500 | 24950 | 24900 | 24950 | 24850 | 1196 |
| 573 | 20230907 | 090100 | 190763450 | 24950 | 24950 | 24950 | 24900 | 316 |
| 574 | 20230907 | 090000 | 182882050 | 24950 | 25050 | 25100 | 24900 | 7143 |