32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 3 | 20230921 | 190900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230921 | 190800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230921 | 190700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230921 | 190600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230921 | 190500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230921 | 190400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230921 | 190300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230921 | 190200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230921 | 190100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230921 | 190000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230921 | 185900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230921 | 185800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230921 | 185700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230921 | 185600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230921 | 185500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230921 | 185400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230921 | 185300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230921 | 185200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230921 | 185100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230921 | 185000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230921 | 184900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230921 | 184800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230921 | 184700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230921 | 184600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230921 | 184500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230921 | 184400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230921 | 184300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230921 | 184200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230921 | 184100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230921 | 184000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 33 | 20230921 | 183900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230921 | 183800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230921 | 183700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230921 | 183600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230921 | 183500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230921 | 183400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230921 | 183300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230921 | 183200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230921 | 183100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230921 | 183000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230921 | 182900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230921 | 182800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230921 | 182700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230921 | 182600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230921 | 182500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230921 | 182400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230921 | 182300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230921 | 182200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230921 | 182100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230921 | 182000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230921 | 181900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230921 | 181800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230921 | 181700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230921 | 181600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230921 | 181500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230921 | 181400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230921 | 181300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230921 | 181200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230921 | 181100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230921 | 181000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 63 | 20230921 | 180900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230921 | 180800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230921 | 180700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230921 | 180600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230921 | 180500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230921 | 180400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230921 | 180300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230921 | 180200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230921 | 180100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230921 | 180000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230921 | 175900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230921 | 175800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230921 | 175700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230921 | 175600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230921 | 175500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230921 | 175400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230921 | 175300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230921 | 175200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230921 | 175100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230921 | 175000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230921 | 174900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230921 | 174800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230921 | 174700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230921 | 174600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230921 | 174500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230921 | 174400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230921 | 174300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230921 | 174200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230921 | 174100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230921 | 174000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 93 | 20230921 | 173900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230921 | 173800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230921 | 173700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230921 | 173600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230921 | 173500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230921 | 173400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230921 | 173300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230921 | 173200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230921 | 173100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230921 | 173000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230921 | 172900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230921 | 172800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230921 | 172700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230921 | 172600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230921 | 172500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230921 | 172400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230921 | 172300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230921 | 172200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230921 | 172100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230921 | 172000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230921 | 171900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230921 | 171800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230921 | 171700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230921 | 171600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230921 | 171500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230921 | 171400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230921 | 171300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230921 | 171200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230921 | 171100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230921 | 171000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 123 | 20230921 | 170900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230921 | 170800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230921 | 170700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230921 | 170600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230921 | 170500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230921 | 170400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230921 | 170300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230921 | 170200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230921 | 170100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230921 | 170000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230921 | 165900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230921 | 165800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230921 | 165700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230921 | 165600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230921 | 165500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230921 | 165400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230921 | 165300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230921 | 165200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230921 | 165100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230921 | 165000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230921 | 164900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230921 | 164800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230921 | 164700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230921 | 164600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230921 | 164500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230921 | 164400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230921 | 164300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230921 | 164200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230921 | 164100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230921 | 164000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 153 | 20230921 | 163900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230921 | 163800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230921 | 163700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230921 | 163600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230921 | 163500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230921 | 163400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230921 | 163300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230921 | 163200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230921 | 163100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230921 | 163000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230921 | 162900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230921 | 162800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230921 | 162700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230921 | 162600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230921 | 162500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230921 | 162400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230921 | 162300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230921 | 162200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230921 | 162100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230921 | 162000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230921 | 161900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230921 | 161800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230921 | 161700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230921 | 161600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230921 | 161500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230921 | 161400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230921 | 161300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230921 | 161200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230921 | 161100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230921 | 161000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 183 | 20230921 | 160900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230921 | 160800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230921 | 160700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20230921 | 160600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230921 | 160500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230921 | 160400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230921 | 160300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230921 | 160200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230921 | 160100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230921 | 160000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230921 | 155900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230921 | 155800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230921 | 155700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230921 | 155600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20230921 | 155500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20230921 | 155400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20230921 | 155300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20230921 | 155200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20230921 | 155100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20230921 | 155000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20230921 | 154900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20230921 | 154800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20230921 | 154700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20230921 | 154600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20230921 | 154500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20230921 | 154400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20230921 | 154300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230921 | 154200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20230921 | 154100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20230921 | 154000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 213 | 20230921 | 153900 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20230921 | 153800 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20230921 | 153700 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20230921 | 153600 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20230921 | 153500 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20230921 | 153400 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20230921 | 153300 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20230921 | 153200 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20230921 | 153100 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20230921 | 153000 | 5224184800 | 24550 | 24550 | 24550 | 24550 | 8489 |
| 223 | 20230921 | 152900 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20230921 | 152800 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20230921 | 152700 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20230921 | 152600 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20230921 | 152500 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20230921 | 152400 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20230921 | 152300 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20230921 | 152200 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20230921 | 152100 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20230921 | 152000 | 5015779850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20230921 | 151900 | 5015779850 | 24600 | 24650 | 24650 | 24600 | 725 |
| 234 | 20230921 | 151800 | 4997932900 | 24600 | 24650 | 24650 | 24600 | 52 |
| 235 | 20230921 | 151700 | 4996653550 | 24650 | 24600 | 24700 | 24600 | 1239 |
| 236 | 20230921 | 151600 | 4966132200 | 24650 | 24650 | 24700 | 24600 | 95 |
| 237 | 20230921 | 151500 | 4963791100 | 24600 | 24650 | 24700 | 24600 | 449 |
| 238 | 20230921 | 151400 | 4952713700 | 24700 | 24650 | 24700 | 24600 | 597 |
| 239 | 20230921 | 151300 | 4937996650 | 24600 | 24600 | 24650 | 24600 | 521 |
| 240 | 20230921 | 151200 | 4925157650 | 24600 | 24600 | 24650 | 24600 | 1752 |
| 241 | 20230921 | 151100 | 4882039550 | 24600 | 24600 | 24600 | 24600 | 22 |
| 242 | 20230921 | 151000 | 4881498350 | 24650 | 24600 | 24700 | 24600 | 637 |
| 243 | 20230921 | 150900 | 4865805000 | 24650 | 24600 | 24700 | 24600 | 554 |
| 244 | 20230921 | 150800 | 4852135300 | 24650 | 24650 | 24700 | 24600 | 669 |
| 245 | 20230921 | 150700 | 4835627800 | 24650 | 24650 | 24700 | 24600 | 1329 |
| 246 | 20230921 | 150600 | 4802858000 | 24600 | 24650 | 24700 | 24600 | 479 |
| 247 | 20230921 | 150500 | 4791035200 | 24650 | 24600 | 24650 | 24600 | 83 |
| 248 | 20230921 | 150400 | 4788992850 | 24600 | 24650 | 24700 | 24600 | 386 |
| 249 | 20230921 | 150300 | 4779470000 | 24650 | 24650 | 24700 | 24600 | 458 |
| 250 | 20230921 | 150200 | 4768177950 | 24650 | 24600 | 24700 | 24600 | 1115 |
| 251 | 20230921 | 150100 | 4740678450 | 24600 | 24600 | 24650 | 24600 | 502 |
| 252 | 20230921 | 150000 | 4728311600 | 24650 | 24650 | 24700 | 24600 | 1379 |
| 253 | 20230921 | 145900 | 4694315800 | 24700 | 24700 | 24700 | 24650 | 1130 |
| 254 | 20230921 | 145800 | 4666423650 | 24650 | 24700 | 24700 | 24650 | 636 |
| 255 | 20230921 | 145700 | 4650718500 | 24650 | 24650 | 24700 | 24650 | 970 |
| 256 | 20230921 | 145600 | 4626768600 | 24650 | 24650 | 24700 | 24650 | 1775 |
| 257 | 20230921 | 145500 | 4582973200 | 24700 | 24750 | 24800 | 24650 | 1064 |
| 258 | 20230921 | 145400 | 4556661700 | 24700 | 24700 | 24750 | 24700 | 628 |
| 259 | 20230921 | 145300 | 4541136850 | 24800 | 24700 | 24800 | 24700 | 561 |
| 260 | 20230921 | 145200 | 4527248000 | 24700 | 24750 | 24800 | 24700 | 949 |
| 261 | 20230921 | 145100 | 4503755300 | 24750 | 24750 | 24750 | 24750 | 792 |
| 262 | 20230921 | 145000 | 4484153300 | 24700 | 24750 | 24750 | 24700 | 596 |
| 263 | 20230921 | 144900 | 4469403300 | 24750 | 24750 | 24750 | 24750 | 390 |
| 264 | 20230921 | 144800 | 4459750800 | 24750 | 24750 | 24750 | 24700 | 804 |
| 265 | 20230921 | 144700 | 4439856800 | 24750 | 24700 | 24750 | 24700 | 660 |
| 266 | 20230921 | 144600 | 4423537800 | 24700 | 24750 | 24750 | 24650 | 814 |
| 267 | 20230921 | 144500 | 4403436550 | 24750 | 24750 | 24750 | 24700 | 741 |
| 268 | 20230921 | 144400 | 4385100550 | 24700 | 24700 | 24750 | 24700 | 764 |
| 269 | 20230921 | 144300 | 4366223950 | 24650 | 24750 | 24750 | 24650 | 334 |
| 270 | 20230921 | 144200 | 4357973850 | 24750 | 24700 | 24800 | 24700 | 2456 |
| 271 | 20230921 | 144100 | 4297230850 | 24700 | 24750 | 24800 | 24700 | 888 |
| 272 | 20230921 | 144000 | 4275241200 | 24850 | 24800 | 24850 | 24750 | 761 |
| 273 | 20230921 | 143900 | 4256364550 | 24800 | 24800 | 24850 | 24750 | 699 |
| 274 | 20230921 | 143800 | 4239012150 | 24800 | 24850 | 24850 | 24800 | 231 |
| 275 | 20230921 | 143700 | 4233275350 | 24850 | 24750 | 24850 | 24750 | 1198 |
| 276 | 20230921 | 143600 | 4203567750 | 24800 | 24850 | 24850 | 24750 | 731 |
| 277 | 20230921 | 143500 | 4185441600 | 24850 | 24800 | 24850 | 24800 | 682 |
| 278 | 20230921 | 143400 | 4168502000 | 24800 | 24750 | 24850 | 24750 | 781 |
| 279 | 20230921 | 143300 | 4149113900 | 24850 | 24800 | 24850 | 24800 | 656 |
| 280 | 20230921 | 143200 | 4132816000 | 24800 | 24900 | 24900 | 24800 | 591 |
| 281 | 20230921 | 143100 | 4118124400 | 24900 | 24850 | 24900 | 24850 | 695 |
| 282 | 20230921 | 143000 | 4100836650 | 24800 | 24750 | 24850 | 24750 | 630 |
| 283 | 20230921 | 142900 | 4085190600 | 24850 | 24850 | 24850 | 24750 | 884 |
| 284 | 20230921 | 142800 | 4063236250 | 24850 | 24850 | 24850 | 24850 | 670 |
| 285 | 20230921 | 142700 | 4046586750 | 24850 | 24850 | 24850 | 24800 | 689 |
| 286 | 20230921 | 142600 | 4029471350 | 24850 | 24850 | 24850 | 24800 | 368 |
| 287 | 20230921 | 142500 | 4020326850 | 24850 | 24850 | 24850 | 24850 | 639 |
| 288 | 20230921 | 142400 | 4004447700 | 24850 | 24800 | 24850 | 24800 | 848 |
| 289 | 20230921 | 142300 | 3983384750 | 24850 | 24800 | 24850 | 24800 | 676 |
| 290 | 20230921 | 142200 | 3966594050 | 24800 | 24850 | 24850 | 24800 | 585 |
| 291 | 20230921 | 142100 | 3952064250 | 24850 | 24750 | 24850 | 24750 | 597 |
| 292 | 20230921 | 142000 | 3937244750 | 24800 | 24800 | 24800 | 24750 | 570 |
| 293 | 20230921 | 141900 | 3923110250 | 24800 | 24800 | 24800 | 24800 | 477 |
| 294 | 20230921 | 141800 | 3911280650 | 24800 | 24800 | 24800 | 24800 | 463 |
| 295 | 20230921 | 141700 | 3899798250 | 24800 | 24750 | 24800 | 24750 | 101 |
| 296 | 20230921 | 141600 | 3897295500 | 24750 | 24750 | 24800 | 24750 | 499 |
| 297 | 20230921 | 141500 | 3884939050 | 24750 | 24700 | 24750 | 24700 | 93 |
| 298 | 20230921 | 141400 | 3882639700 | 24700 | 24800 | 24800 | 24700 | 588 |
| 299 | 20230921 | 141300 | 3868067500 | 24700 | 24700 | 24800 | 24700 | 684 |
| 300 | 20230921 | 141200 | 3851128000 | 24800 | 24800 | 24800 | 24700 | 911 |
| 301 | 20230921 | 141100 | 3828547900 | 24700 | 24700 | 24800 | 24700 | 639 |
| 302 | 20230921 | 141000 | 3812715600 | 24700 | 24800 | 24800 | 24700 | 226 |
| 303 | 20230921 | 140900 | 3807120550 | 24800 | 24750 | 24800 | 24700 | 1027 |
| 304 | 20230921 | 140800 | 3781685600 | 24700 | 24750 | 24750 | 24700 | 706 |
| 305 | 20230921 | 140700 | 3764213700 | 24750 | 24700 | 24750 | 24700 | 611 |
| 306 | 20230921 | 140600 | 3749093800 | 24750 | 24700 | 24750 | 24700 | 496 |
| 307 | 20230921 | 140500 | 3736817850 | 24700 | 24750 | 24750 | 24700 | 445 |
| 308 | 20230921 | 140400 | 3725807550 | 24700 | 24750 | 24750 | 24700 | 207 |
| 309 | 20230921 | 140300 | 3720686100 | 24750 | 24750 | 24750 | 24700 | 607 |
| 310 | 20230921 | 140200 | 3705670850 | 24750 | 24750 | 24800 | 24750 | 445 |
| 311 | 20230921 | 140100 | 3694656000 | 24850 | 24800 | 24850 | 24750 | 913 |
| 312 | 20230921 | 140000 | 3672015550 | 24800 | 24800 | 24800 | 24800 | 439 |
| 313 | 20230921 | 135900 | 3661128350 | 24800 | 24800 | 24800 | 24800 | 123 |
| 314 | 20230921 | 135800 | 3658077950 | 24750 | 24750 | 24750 | 24750 | 330 |
| 315 | 20230921 | 135700 | 3649910450 | 24750 | 24700 | 24750 | 24700 | 494 |
| 316 | 20230921 | 135600 | 3637686600 | 24700 | 24750 | 24750 | 24700 | 604 |
| 317 | 20230921 | 135500 | 3622742650 | 24750 | 24700 | 24750 | 24700 | 382 |
| 318 | 20230921 | 135400 | 3613288200 | 24750 | 24800 | 24850 | 24700 | 1638 |
| 319 | 20230921 | 135300 | 3572730300 | 24750 | 24800 | 24800 | 24750 | 170 |
| 320 | 20230921 | 135200 | 3568517150 | 24800 | 24700 | 24800 | 24700 | 470 |
| 321 | 20230921 | 135100 | 3556864150 | 24700 | 24800 | 24800 | 24700 | 732 |
| 322 | 20230921 | 135000 | 3538727300 | 24800 | 24850 | 24850 | 24800 | 418 |
| 323 | 20230921 | 134900 | 3528343500 | 24850 | 24850 | 24850 | 24750 | 1941 |
| 324 | 20230921 | 134800 | 3480194250 | 24850 | 24850 | 24850 | 24850 | 381 |
| 325 | 20230921 | 134700 | 3470726400 | 24850 | 24850 | 24850 | 24850 | 114 |
| 326 | 20230921 | 134600 | 3467893500 | 24850 | 24850 | 24850 | 24850 | 601 |
| 327 | 20230921 | 134500 | 3452958650 | 24900 | 24850 | 24900 | 24800 | 731 |
| 328 | 20230921 | 134400 | 3434774400 | 24850 | 24850 | 24850 | 24850 | 515 |
| 329 | 20230921 | 134300 | 3421976650 | 24850 | 24850 | 24850 | 24850 | 539 |
| 330 | 20230921 | 134200 | 3408582500 | 24850 | 24850 | 24850 | 24850 | 113 |
| 331 | 20230921 | 134100 | 3405774450 | 24850 | 24800 | 24850 | 24800 | 235 |
| 332 | 20230921 | 134000 | 3399946050 | 24800 | 24800 | 24850 | 24800 | 566 |
| 333 | 20230921 | 133900 | 3385906300 | 24800 | 24800 | 24800 | 24800 | 546 |
| 334 | 20230921 | 133800 | 3372365500 | 24800 | 24750 | 24800 | 24750 | 441 |
| 335 | 20230921 | 133700 | 3361431850 | 24700 | 24750 | 24800 | 24700 | 546 |
| 336 | 20230921 | 133600 | 3347914900 | 24750 | 24750 | 24750 | 24750 | 168 |
| 337 | 20230921 | 133500 | 3343756900 | 24750 | 24750 | 24750 | 24700 | 444 |
| 338 | 20230921 | 133400 | 3332768250 | 24750 | 24750 | 24750 | 24700 | 484 |
| 339 | 20230921 | 133300 | 3320792050 | 24750 | 24700 | 24750 | 24700 | 1680 |
| 340 | 20230921 | 133200 | 3279295950 | 24700 | 24700 | 24700 | 24650 | 740 |
| 341 | 20230921 | 133100 | 3261021450 | 24700 | 24800 | 24800 | 24650 | 169 |
| 342 | 20230921 | 133000 | 3256848300 | 24700 | 24700 | 24750 | 24700 | 759 |
| 343 | 20230921 | 132900 | 3238076100 | 24750 | 24700 | 24750 | 24700 | 451 |
| 344 | 20230921 | 132800 | 3226936350 | 24700 | 24700 | 24700 | 24700 | 644 |
| 345 | 20230921 | 132700 | 3211029550 | 24700 | 24700 | 24700 | 24700 | 422 |
| 346 | 20230921 | 132600 | 3200606150 | 24700 | 24700 | 24700 | 24650 | 587 |
| 347 | 20230921 | 132500 | 3186111250 | 24700 | 24700 | 24700 | 24700 | 129 |
| 348 | 20230921 | 132400 | 3182924950 | 24700 | 24700 | 24700 | 24700 | 351 |
| 349 | 20230921 | 132300 | 3174255250 | 24650 | 24650 | 24650 | 24600 | 1240 |
| 350 | 20230921 | 132200 | 3143699250 | 24650 | 24650 | 24650 | 24600 | 519 |
| 351 | 20230921 | 132100 | 3130909000 | 24650 | 24600 | 24650 | 24600 | 373 |
| 352 | 20230921 | 132000 | 3121725750 | 24600 | 24550 | 24600 | 24550 | 223 |
| 353 | 20230921 | 131900 | 3116246450 | 24550 | 24550 | 24600 | 24550 | 716 |
| 354 | 20230921 | 131800 | 3098645500 | 24550 | 24550 | 24550 | 24500 | 791 |
| 355 | 20230921 | 131700 | 3079228800 | 24500 | 24550 | 24550 | 24500 | 459 |
| 356 | 20230921 | 131600 | 3067964400 | 24550 | 24550 | 24550 | 24500 | 519 |
| 357 | 20230921 | 131500 | 3055223450 | 24550 | 24550 | 24550 | 24500 | 112 |
| 358 | 20230921 | 131400 | 3052476500 | 24550 | 24550 | 24550 | 24500 | 170 |
| 359 | 20230921 | 131300 | 3048309500 | 24550 | 24550 | 24550 | 24500 | 231 |
| 360 | 20230921 | 131200 | 3042639000 | 24500 | 24550 | 24550 | 24500 | 149 |
| 361 | 20230921 | 131100 | 3038983750 | 24500 | 24550 | 24550 | 24500 | 222 |
| 362 | 20230921 | 131000 | 3033535350 | 24550 | 24500 | 24550 | 24500 | 421 |
| 363 | 20230921 | 130900 | 3023217500 | 24500 | 24550 | 24550 | 24500 | 551 |
| 364 | 20230921 | 130800 | 3009710450 | 24550 | 24500 | 24550 | 24500 | 191 |
| 365 | 20230921 | 130700 | 3005021600 | 24550 | 24550 | 24550 | 24500 | 95 |
| 366 | 20230921 | 130600 | 3002689750 | 24550 | 24550 | 24600 | 24550 | 634 |
| 367 | 20230921 | 130500 | 2987122550 | 24600 | 24550 | 24600 | 24500 | 1179 |
| 368 | 20230921 | 130400 | 2958184000 | 24550 | 24500 | 24550 | 24500 | 248 |
| 369 | 20230921 | 130300 | 2952107900 | 24500 | 24550 | 24600 | 24500 | 1223 |
| 370 | 20230921 | 130200 | 2922086200 | 24550 | 24550 | 24550 | 24500 | 1185 |
| 371 | 20230921 | 130100 | 2892994500 | 24550 | 24550 | 24550 | 24500 | 274 |
| 372 | 20230921 | 130000 | 2886271950 | 24550 | 24500 | 24550 | 24500 | 479 |
| 373 | 20230921 | 125900 | 2874521400 | 24550 | 24550 | 24550 | 24500 | 1235 |
| 374 | 20230921 | 125800 | 2844203400 | 24500 | 24500 | 24550 | 24500 | 99 |
| 375 | 20230921 | 125700 | 2841775400 | 24550 | 24500 | 24550 | 24500 | 109 |
| 376 | 20230921 | 125600 | 2839104850 | 24500 | 24500 | 24550 | 24500 | 177 |
| 377 | 20230921 | 125500 | 2834765350 | 24500 | 24500 | 24550 | 24500 | 801 |
| 378 | 20230921 | 125400 | 2815135500 | 24500 | 24550 | 24550 | 24500 | 149 |
| 379 | 20230921 | 125300 | 2811481350 | 24500 | 24500 | 24550 | 24500 | 231 |
| 380 | 20230921 | 125200 | 2805818600 | 24550 | 24550 | 24550 | 24500 | 90 |
| 381 | 20230921 | 125100 | 2803613200 | 24500 | 24550 | 24550 | 24500 | 179 |
| 382 | 20230921 | 125000 | 2799224350 | 24550 | 24500 | 24550 | 24500 | 62 |
| 383 | 20230921 | 124900 | 2797705100 | 24550 | 24550 | 24550 | 24550 | 4 |
| 384 | 20230921 | 124800 | 2797606900 | 24550 | 24550 | 24550 | 24500 | 163 |
| 385 | 20230921 | 124700 | 2793607550 | 24500 | 24550 | 24550 | 24500 | 60 |
| 386 | 20230921 | 124600 | 2792136700 | 24550 | 24550 | 24550 | 24550 | 286 |
| 387 | 20230921 | 124500 | 2785115400 | 24550 | 24550 | 24550 | 24550 | 6 |
| 388 | 20230921 | 124400 | 2784968100 | 24550 | 24550 | 24550 | 24500 | 606 |
| 389 | 20230921 | 124300 | 2770092300 | 24550 | 24550 | 24550 | 24500 | 146 |
| 390 | 20230921 | 124200 | 2766510250 | 24500 | 24500 | 24500 | 24500 | 47 |
| 391 | 20230921 | 124100 | 2765358750 | 24500 | 24550 | 24550 | 24500 | 2658 |
| 392 | 20230921 | 124000 | 2700150800 | 24550 | 24550 | 24550 | 24500 | 28 |
| 393 | 20230921 | 123900 | 2699464350 | 24550 | 24500 | 24550 | 24500 | 392 |
| 394 | 20230921 | 123800 | 2689860150 | 24500 | 24550 | 24550 | 24500 | 207 |
| 395 | 20230921 | 123700 | 2684779800 | 24500 | 24550 | 24550 | 24500 | 369 |
| 396 | 20230921 | 123600 | 2675722350 | 24500 | 24500 | 24550 | 24500 | 311 |
| 397 | 20230921 | 123500 | 2668096400 | 24500 | 24550 | 24550 | 24500 | 1259 |
| 398 | 20230921 | 123400 | 2637200800 | 24550 | 24550 | 24550 | 24500 | 84 |
| 399 | 20230921 | 123300 | 2635141600 | 24550 | 24550 | 24550 | 24500 | 163 |
| 400 | 20230921 | 123200 | 2631145450 | 24500 | 24500 | 24550 | 24500 | 352 |
| 401 | 20230921 | 123100 | 2622513250 | 24550 | 24550 | 24550 | 24500 | 125 |
| 402 | 20230921 | 123000 | 2619445650 | 24500 | 24550 | 24550 | 24500 | 116 |
| 403 | 20230921 | 122900 | 2616601100 | 24500 | 24550 | 24550 | 24500 | 524 |
| 404 | 20230921 | 122800 | 2603761550 | 24500 | 24550 | 24600 | 24500 | 4775 |
| 405 | 20230921 | 122700 | 2486571750 | 24550 | 24600 | 24600 | 24550 | 5417 |
| 406 | 20230921 | 122600 | 2353369650 | 24600 | 24600 | 24650 | 24600 | 398 |
| 407 | 20230921 | 122500 | 2343575800 | 24600 | 24600 | 24600 | 24600 | 275 |
| 408 | 20230921 | 122400 | 2336810800 | 24600 | 24600 | 24600 | 24600 | 462 |
| 409 | 20230921 | 122300 | 2325445600 | 24650 | 24650 | 24650 | 24600 | 339 |
| 410 | 20230921 | 122200 | 2317102000 | 24650 | 24650 | 24700 | 24600 | 2416 |
| 411 | 20230921 | 122100 | 2257567950 | 24700 | 24700 | 24700 | 24650 | 212 |
| 412 | 20230921 | 122000 | 2252334550 | 24650 | 24700 | 24700 | 24650 | 72 |
| 413 | 20230921 | 121900 | 2250559650 | 24700 | 24650 | 24700 | 24650 | 390 |
| 414 | 20230921 | 121800 | 2240945600 | 24700 | 24650 | 24700 | 24650 | 128 |
| 415 | 20230921 | 121700 | 2237784900 | 24650 | 24650 | 24650 | 24650 | 471 |
| 416 | 20230921 | 121600 | 2226174750 | 24650 | 24700 | 24700 | 24650 | 103 |
| 417 | 20230921 | 121500 | 2223632800 | 24650 | 24700 | 24700 | 24650 | 47 |
| 418 | 20230921 | 121400 | 2222473800 | 24700 | 24700 | 24700 | 24700 | 393 |
| 419 | 20230921 | 121300 | 2212766700 | 24650 | 24650 | 24700 | 24650 | 138 |
| 420 | 20230921 | 121200 | 2209361900 | 24650 | 24650 | 24650 | 24650 | 40 |
| 421 | 20230921 | 121100 | 2208375900 | 24650 | 24650 | 24650 | 24650 | 38 |
| 422 | 20230921 | 121000 | 2207439200 | 24700 | 24650 | 24700 | 24650 | 297 |
| 423 | 20230921 | 120900 | 2200115650 | 24650 | 24650 | 24650 | 24650 | 32 |
| 424 | 20230921 | 120800 | 2199326850 | 24650 | 24700 | 24700 | 24650 | 102 |
| 425 | 20230921 | 120700 | 2196810000 | 24700 | 24700 | 24700 | 24650 | 69 |
| 426 | 20230921 | 120600 | 2195107200 | 24650 | 24700 | 24700 | 24650 | 1166 |
| 427 | 20230921 | 120500 | 2166346200 | 24700 | 24650 | 24700 | 24650 | 139 |
| 428 | 20230921 | 120400 | 2162914800 | 24650 | 24700 | 24700 | 24650 | 157 |
| 429 | 20230921 | 120300 | 2159039650 | 24700 | 24700 | 24700 | 24650 | 132 |
| 430 | 20230921 | 120200 | 2155782950 | 24650 | 24650 | 24650 | 24650 | 94 |
| 431 | 20230921 | 120100 | 2153465850 | 24650 | 24700 | 24700 | 24650 | 59 |
| 432 | 20230921 | 120000 | 2152011450 | 24700 | 24650 | 24700 | 24650 | 74 |
| 433 | 20230921 | 115900 | 2150184800 | 24650 | 24650 | 24700 | 24650 | 24 |
| 434 | 20230921 | 115800 | 2149593150 | 24650 | 24650 | 24700 | 24650 | 99 |
| 435 | 20230921 | 115700 | 2147150300 | 24650 | 24650 | 24700 | 24650 | 71 |
| 436 | 20230921 | 115600 | 2145399000 | 24650 | 24650 | 24650 | 24650 | 17 |
| 437 | 20230921 | 115500 | 2144979950 | 24700 | 24700 | 24700 | 24650 | 95 |
| 438 | 20230921 | 115400 | 2142635400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 439 | 20230921 | 115300 | 2142635400 | 24700 | 24650 | 24700 | 24650 | 69 |
| 440 | 20230921 | 115200 | 2140932050 | 24700 | 24700 | 24700 | 24700 | 21 |
| 441 | 20230921 | 115100 | 2140413350 | 24700 | 24700 | 24700 | 24700 | 100 |
| 442 | 20230921 | 115000 | 2137943350 | 24700 | 24650 | 24700 | 24650 | 79 |
| 443 | 20230921 | 114900 | 2135993400 | 24650 | 24650 | 24650 | 24650 | 768 |
| 444 | 20230921 | 114800 | 2117062200 | 24650 | 24650 | 24650 | 24600 | 400 |
| 445 | 20230921 | 114700 | 2107204300 | 24650 | 24650 | 24650 | 24600 | 206 |
| 446 | 20230921 | 114600 | 2102128450 | 24600 | 24650 | 24650 | 24600 | 3817 |
| 447 | 20230921 | 114500 | 2008066000 | 24700 | 24650 | 24700 | 24650 | 145 |
| 448 | 20230921 | 114400 | 2004489200 | 24650 | 24700 | 24700 | 24650 | 48 |
| 449 | 20230921 | 114300 | 2003305900 | 24700 | 24650 | 24700 | 24650 | 171 |
| 450 | 20230921 | 114200 | 1999087200 | 24650 | 24650 | 24650 | 24650 | 50 |
| 451 | 20230921 | 114100 | 1997854700 | 24650 | 24700 | 24700 | 24650 | 2070 |
| 452 | 20230921 | 114000 | 1946740850 | 24700 | 24750 | 24750 | 24700 | 1757 |
| 453 | 20230921 | 113900 | 1903340450 | 24750 | 24750 | 24750 | 24700 | 140 |
| 454 | 20230921 | 113800 | 1899877200 | 24750 | 24750 | 24750 | 24750 | 112 |
| 455 | 20230921 | 113700 | 1897105200 | 24700 | 24700 | 24750 | 24700 | 194 |
| 456 | 20230921 | 113600 | 1892312900 | 24700 | 24750 | 24750 | 24700 | 164 |
| 457 | 20230921 | 113500 | 1888256550 | 24750 | 24700 | 24750 | 24700 | 123 |
| 458 | 20230921 | 113400 | 1885215850 | 24700 | 24700 | 24700 | 24700 | 32 |
| 459 | 20230921 | 113300 | 1884425450 | 24700 | 24750 | 24750 | 24700 | 127 |
| 460 | 20230921 | 113200 | 1881286000 | 24750 | 24700 | 24750 | 24700 | 136 |
| 461 | 20230921 | 113100 | 1877924100 | 24700 | 24750 | 24750 | 24700 | 62 |
| 462 | 20230921 | 113000 | 1876391800 | 24750 | 24750 | 24750 | 24700 | 146 |
| 463 | 20230921 | 112900 | 1872782950 | 24700 | 24750 | 24750 | 24700 | 107 |
| 464 | 20230921 | 112800 | 1870139900 | 24700 | 24700 | 24750 | 24700 | 350 |
| 465 | 20230921 | 112700 | 1861491900 | 24750 | 24750 | 24750 | 24700 | 1555 |
| 466 | 20230921 | 112600 | 1823026250 | 24750 | 24800 | 24800 | 24750 | 109 |
| 467 | 20230921 | 112500 | 1820328450 | 24750 | 24750 | 24800 | 24750 | 184 |
| 468 | 20230921 | 112400 | 1815771800 | 24750 | 24750 | 24750 | 24750 | 68 |
| 469 | 20230921 | 112300 | 1814088800 | 24750 | 24750 | 24800 | 24750 | 194 |
| 470 | 20230921 | 112200 | 1809284800 | 24750 | 24800 | 24800 | 24750 | 36 |
| 471 | 20230921 | 112100 | 1808393300 | 24800 | 24750 | 24800 | 24750 | 42 |
| 472 | 20230921 | 112000 | 1807352950 | 24800 | 24800 | 24800 | 24750 | 101 |
| 473 | 20230921 | 111900 | 1804850650 | 24800 | 24750 | 24800 | 24750 | 74 |
| 474 | 20230921 | 111800 | 1803018100 | 24800 | 24750 | 24800 | 24750 | 210 |
| 475 | 20230921 | 111700 | 1797818050 | 24750 | 24750 | 24750 | 24750 | 216 |
| 476 | 20230921 | 111600 | 1792472050 | 24750 | 24800 | 24800 | 24750 | 1357 |
| 477 | 20230921 | 111500 | 1758885900 | 24750 | 24750 | 24800 | 24750 | 161 |
| 478 | 20230921 | 111400 | 1754898150 | 24800 | 24750 | 24800 | 24750 | 36 |
| 479 | 20230921 | 111300 | 1754007100 | 24800 | 24750 | 24800 | 24750 | 158 |
| 480 | 20230921 | 111200 | 1750094000 | 24800 | 24750 | 24800 | 24750 | 255 |
| 481 | 20230921 | 111100 | 1743782700 | 24750 | 24750 | 24800 | 24750 | 231 |
| 482 | 20230921 | 111000 | 1738065400 | 24800 | 24750 | 24800 | 24750 | 146 |
| 483 | 20230921 | 110900 | 1734449150 | 24750 | 24750 | 24750 | 24750 | 113 |
| 484 | 20230921 | 110800 | 1731652400 | 24750 | 24750 | 24800 | 24750 | 217 |
| 485 | 20230921 | 110700 | 1726278900 | 24800 | 24750 | 24800 | 24750 | 25 |
| 486 | 20230921 | 110600 | 1725660100 | 24750 | 24750 | 24800 | 24750 | 84 |
| 487 | 20230921 | 110500 | 1723581050 | 24750 | 24800 | 24800 | 24750 | 130 |
| 488 | 20230921 | 110400 | 1720360850 | 24800 | 24750 | 24800 | 24750 | 120 |
| 489 | 20230921 | 110300 | 1717390500 | 24750 | 24800 | 24800 | 24750 | 163 |
| 490 | 20230921 | 110200 | 1713353700 | 24800 | 24750 | 24800 | 24750 | 170 |
| 491 | 20230921 | 110100 | 1709140900 | 24750 | 24800 | 24800 | 24750 | 53 |
| 492 | 20230921 | 110000 | 1707829100 | 24800 | 24800 | 24800 | 24750 | 150 |
| 493 | 20230921 | 105900 | 1704113750 | 24800 | 24750 | 24800 | 24750 | 49 |
| 494 | 20230921 | 105800 | 1702900950 | 24800 | 24800 | 24800 | 24750 | 149 |
| 495 | 20230921 | 105700 | 1699210400 | 24800 | 24800 | 24800 | 24800 | 506 |
| 496 | 20230921 | 105600 | 1686661600 | 24800 | 24750 | 24800 | 24750 | 140 |
| 497 | 20230921 | 105500 | 1683192500 | 24750 | 24800 | 24800 | 24750 | 167 |
| 498 | 20230921 | 105400 | 1679056700 | 24750 | 24800 | 24800 | 24750 | 1398 |
| 499 | 20230921 | 105300 | 1644395100 | 24800 | 24800 | 24800 | 24800 | 50 |
| 500 | 20230921 | 105200 | 1643155100 | 24850 | 24850 | 24850 | 24800 | 97 |
| 501 | 20230921 | 105100 | 1640746950 | 24850 | 24850 | 24850 | 24850 | 14 |
| 502 | 20230921 | 105000 | 1640399050 | 24850 | 24850 | 24850 | 24850 | 51 |
| 503 | 20230921 | 104900 | 1639131700 | 24800 | 24800 | 24800 | 24800 | 25 |
| 504 | 20230921 | 104800 | 1638511700 | 24800 | 24800 | 24800 | 24800 | 166 |
| 505 | 20230921 | 104700 | 1634394900 | 24850 | 24800 | 24850 | 24800 | 87 |
| 506 | 20230921 | 104600 | 1632234800 | 24800 | 24800 | 24800 | 24750 | 1289 |
| 507 | 20230921 | 104500 | 1600269250 | 24800 | 24800 | 24850 | 24800 | 1112 |
| 508 | 20230921 | 104400 | 1572638150 | 24850 | 24850 | 24850 | 24850 | 30 |
| 509 | 20230921 | 104300 | 1571892650 | 24850 | 24850 | 24850 | 24850 | 32 |
| 510 | 20230921 | 104200 | 1571097450 | 24850 | 24850 | 24850 | 24850 | 50 |
| 511 | 20230921 | 104100 | 1569854950 | 24800 | 24800 | 24800 | 24800 | 50 |
| 512 | 20230921 | 104000 | 1568614950 | 24800 | 24800 | 24850 | 24800 | 177 |
| 513 | 20230921 | 103900 | 1564225300 | 24800 | 24800 | 24800 | 24750 | 233 |
| 514 | 20230921 | 103800 | 1558448350 | 24800 | 24750 | 24800 | 24750 | 277 |
| 515 | 20230921 | 103700 | 1551582500 | 24750 | 24750 | 24800 | 24750 | 3874 |
| 516 | 20230921 | 103600 | 1455522700 | 24750 | 24750 | 24750 | 24750 | 112 |
| 517 | 20230921 | 103500 | 1452750700 | 24800 | 24750 | 24800 | 24750 | 236 |
| 518 | 20230921 | 103400 | 1446906150 | 24750 | 24750 | 24750 | 24750 | 110 |
| 519 | 20230921 | 103300 | 1444183650 | 24750 | 24750 | 24800 | 24750 | 54 |
| 520 | 20230921 | 103200 | 1442847050 | 24750 | 24750 | 24800 | 24750 | 90 |
| 521 | 20230921 | 103100 | 1440617000 | 24750 | 24750 | 24800 | 24750 | 215 |
| 522 | 20230921 | 103000 | 1435295650 | 24750 | 24800 | 24800 | 24750 | 150 |
| 523 | 20230921 | 102900 | 1431580550 | 24750 | 24750 | 24800 | 24750 | 1074 |
| 524 | 20230921 | 102800 | 1404999000 | 24800 | 24800 | 24800 | 24750 | 38 |
| 525 | 20230921 | 102700 | 1404057350 | 24800 | 24800 | 24800 | 24750 | 128 |
| 526 | 20230921 | 102600 | 1400886450 | 24800 | 24800 | 24800 | 24750 | 79 |
| 527 | 20230921 | 102500 | 1398930050 | 24800 | 24750 | 24800 | 24750 | 72 |
| 528 | 20230921 | 102400 | 1397144600 | 24750 | 24800 | 24800 | 24750 | 60 |
| 529 | 20230921 | 102300 | 1395659500 | 24750 | 24750 | 24800 | 24750 | 344 |
| 530 | 20230921 | 102200 | 1387138600 | 24800 | 24800 | 24800 | 24800 | 52 |
| 531 | 20230921 | 102100 | 1385849000 | 24750 | 24800 | 24800 | 24750 | 83 |
| 532 | 20230921 | 102000 | 1383793750 | 24800 | 24800 | 24800 | 24800 | 116 |
| 533 | 20230921 | 101900 | 1380916950 | 24750 | 24800 | 24800 | 24750 | 7291 |
| 534 | 20230921 | 101800 | 1200164050 | 24800 | 24850 | 24850 | 24800 | 684 |
| 535 | 20230921 | 101700 | 1183200550 | 24800 | 24850 | 24850 | 24800 | 145 |
| 536 | 20230921 | 101600 | 1179600550 | 24800 | 24800 | 24800 | 24800 | 254 |
| 537 | 20230921 | 101500 | 1173301350 | 24850 | 24850 | 24850 | 24850 | 51 |
| 538 | 20230921 | 101400 | 1172034000 | 24800 | 24800 | 24800 | 24800 | 39 |
| 539 | 20230921 | 101300 | 1171066800 | 24800 | 24800 | 24850 | 24800 | 1953 |
| 540 | 20230921 | 101200 | 1122592400 | 24800 | 24850 | 24850 | 24800 | 258 |
| 541 | 20230921 | 101100 | 1116191400 | 24800 | 24800 | 24800 | 24800 | 190 |
| 542 | 20230921 | 101000 | 1111479400 | 24800 | 24850 | 24850 | 24800 | 117 |
| 543 | 20230921 | 100900 | 1108573650 | 24850 | 24850 | 24850 | 24800 | 183 |
| 544 | 20230921 | 100800 | 1104030650 | 24850 | 24850 | 24850 | 24800 | 321 |
| 545 | 20230921 | 100700 | 1096056300 | 24850 | 24850 | 24850 | 24800 | 97 |
| 546 | 20230921 | 100600 | 1093646650 | 24850 | 24850 | 24900 | 24800 | 83 |
| 547 | 20230921 | 100500 | 1091584850 | 24850 | 24900 | 24900 | 24850 | 142 |
| 548 | 20230921 | 100400 | 1088053650 | 24850 | 24850 | 24850 | 24850 | 368 |
| 549 | 20230921 | 100300 | 1078908850 | 24850 | 24800 | 24850 | 24800 | 248 |
| 550 | 20230921 | 100200 | 1072748350 | 24850 | 24800 | 24850 | 24800 | 70 |
| 551 | 20230921 | 100100 | 1071009700 | 24850 | 24850 | 24850 | 24850 | 151 |
| 552 | 20230921 | 100000 | 1067257350 | 24850 | 24800 | 24850 | 24800 | 194 |
| 553 | 20230921 | 095900 | 1062441900 | 24850 | 24850 | 24850 | 24850 | 3 |
| 554 | 20230921 | 095800 | 1062367350 | 24850 | 24800 | 24850 | 24800 | 121 |
| 555 | 20230921 | 095700 | 1059366050 | 24850 | 24850 | 24850 | 24850 | 156 |
| 556 | 20230921 | 095600 | 1055489450 | 24850 | 24850 | 24850 | 24850 | 143 |
| 557 | 20230921 | 095500 | 1051935900 | 24850 | 24850 | 24850 | 24850 | 310 |
| 558 | 20230921 | 095400 | 1044232400 | 24850 | 24850 | 24850 | 24850 | 24 |
| 559 | 20230921 | 095300 | 1043636000 | 24850 | 24850 | 24850 | 24850 | 529 |
| 560 | 20230921 | 095200 | 1030490350 | 24850 | 24900 | 24900 | 24850 | 353 |
| 561 | 20230921 | 095100 | 1021705650 | 24900 | 24900 | 24900 | 24900 | 200 |
| 562 | 20230921 | 095000 | 1016725650 | 24900 | 24900 | 24900 | 24900 | 174 |
| 563 | 20230921 | 094900 | 1012393050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 564 | 20230921 | 094800 | 1012393050 | 24850 | 24850 | 24850 | 24850 | 28 |
| 565 | 20230921 | 094700 | 1011697250 | 24900 | 24900 | 24900 | 24900 | 50 |
| 566 | 20230921 | 094600 | 1010452250 | 24850 | 24850 | 24900 | 24850 | 27 |
| 567 | 20230921 | 094500 | 1009780800 | 24850 | 24900 | 24900 | 24850 | 66 |
| 568 | 20230921 | 094400 | 1008138050 | 24900 | 24900 | 24900 | 24900 | 0 |
| 569 | 20230921 | 094300 | 1008138050 | 24900 | 24850 | 24900 | 24850 | 217 |
| 570 | 20230921 | 094200 | 1002744900 | 24900 | 24850 | 24900 | 24850 | 69 |
| 571 | 20230921 | 094100 | 1001030000 | 24850 | 24850 | 24850 | 24800 | 468 |
| 572 | 20230921 | 094000 | 989403000 | 24850 | 24850 | 24850 | 24800 | 354 |
| 573 | 20230921 | 093900 | 980606400 | 24850 | 24850 | 24850 | 24800 | 1049 |
| 574 | 20230921 | 093800 | 954538850 | 24850 | 24850 | 24850 | 24800 | 16 |
| 575 | 20230921 | 093700 | 954141300 | 24850 | 24850 | 24850 | 24800 | 1108 |
| 576 | 20230921 | 093600 | 926610000 | 24850 | 24800 | 24850 | 24800 | 140 |
| 577 | 20230921 | 093500 | 923137100 | 24850 | 24850 | 24850 | 24800 | 91 |
| 578 | 20230921 | 093400 | 920878250 | 24850 | 24850 | 24850 | 24800 | 711 |
| 579 | 20230921 | 093300 | 903210750 | 24850 | 24850 | 24850 | 24800 | 426 |
| 580 | 20230921 | 093200 | 892643200 | 24800 | 24900 | 24900 | 24800 | 4678 |
| 581 | 20230921 | 093100 | 776469150 | 24850 | 24900 | 24900 | 24850 | 8932 |
| 582 | 20230921 | 093000 | 554171300 | 24900 | 24950 | 24950 | 24900 | 3054 |
| 583 | 20230921 | 092900 | 478121650 | 24950 | 24900 | 24950 | 24900 | 50 |
| 584 | 20230921 | 092800 | 476876150 | 24950 | 24900 | 24950 | 24900 | 79 |
| 585 | 20230921 | 092700 | 474908950 | 24900 | 24950 | 24950 | 24900 | 289 |
| 586 | 20230921 | 092600 | 467702450 | 24900 | 24900 | 24900 | 24900 | 1197 |
| 587 | 20230921 | 092500 | 437897150 | 24900 | 24950 | 24950 | 24900 | 81 |
| 588 | 20230921 | 092400 | 435877900 | 24950 | 24900 | 24950 | 24900 | 59 |
| 589 | 20230921 | 092300 | 434407300 | 24900 | 24900 | 24900 | 24900 | 36 |
| 590 | 20230921 | 092200 | 433510900 | 24900 | 24900 | 24900 | 24900 | 268 |
| 591 | 20230921 | 092100 | 426837700 | 24950 | 24950 | 24950 | 24950 | 53 |
| 592 | 20230921 | 092000 | 425515350 | 24950 | 24950 | 24950 | 24950 | 97 |
| 593 | 20230921 | 091900 | 423095200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 594 | 20230921 | 091800 | 423095200 | 24900 | 24900 | 24900 | 24900 | 153 |
| 595 | 20230921 | 091700 | 419285500 | 24900 | 24900 | 24950 | 24900 | 335 |
| 596 | 20230921 | 091600 | 410943550 | 24900 | 24900 | 24900 | 24850 | 1271 |
| 597 | 20230921 | 091500 | 379298950 | 24900 | 24900 | 24900 | 24850 | 1536 |
| 598 | 20230921 | 091400 | 341056500 | 24900 | 24900 | 24900 | 24900 | 8 |
| 599 | 20230921 | 091300 | 340857300 | 24850 | 24850 | 24850 | 24850 | 74 |
| 600 | 20230921 | 091200 | 339018400 | 24850 | 24850 | 24900 | 24850 | 85 |
| 601 | 20230921 | 091100 | 336906050 | 24900 | 24900 | 24900 | 24850 | 682 |
| 602 | 20230921 | 091000 | 319933000 | 24900 | 24950 | 24950 | 24850 | 8 |
| 603 | 20230921 | 090900 | 319733850 | 24850 | 25000 | 25000 | 24850 | 5160 |
| 604 | 20230921 | 090800 | 191088900 | 25000 | 25000 | 25000 | 24950 | 1190 |
| 605 | 20230921 | 090700 | 161346100 | 25050 | 25000 | 25050 | 24950 | 57 |
| 606 | 20230921 | 090600 | 159923550 | 25000 | 25000 | 25000 | 24950 | 1139 |
| 607 | 20230921 | 090500 | 131452550 | 24950 | 25050 | 25050 | 24950 | 1251 |
| 608 | 20230921 | 090400 | 100182900 | 25000 | 25000 | 25000 | 25000 | 270 |
| 609 | 20230921 | 090300 | 93432900 | 25000 | 25000 | 25000 | 24950 | 428 |
| 610 | 20230921 | 090200 | 82746800 | 25000 | 25000 | 25000 | 24950 | 704 |
| 611 | 20230921 | 090100 | 65154500 | 25000 | 24950 | 25100 | 24950 | 367 |
| 612 | 20230921 | 090000 | 55996300 | 24950 | 25100 | 25100 | 24950 | 2233 |