32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 3 | 20230921 | 190400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230921 | 190300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230921 | 190200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230921 | 190100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230921 | 190000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230921 | 185900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230921 | 185800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230921 | 185700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230921 | 185600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230921 | 185500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230921 | 185400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230921 | 185300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230921 | 185200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230921 | 185100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230921 | 185000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230921 | 184900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230921 | 184800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230921 | 184700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230921 | 184600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230921 | 184500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230921 | 184400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230921 | 184300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230921 | 184200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230921 | 184100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230921 | 184000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230921 | 183900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230921 | 183800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230921 | 183700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230921 | 183600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230921 | 183500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 33 | 20230921 | 183400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230921 | 183300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230921 | 183200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230921 | 183100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230921 | 183000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230921 | 182900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230921 | 182800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230921 | 182700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230921 | 182600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230921 | 182500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230921 | 182400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230921 | 182300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230921 | 182200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230921 | 182100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230921 | 182000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230921 | 181900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230921 | 181800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230921 | 181700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230921 | 181600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230921 | 181500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230921 | 181400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230921 | 181300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230921 | 181200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230921 | 181100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230921 | 181000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230921 | 180900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230921 | 180800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230921 | 180700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230921 | 180600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230921 | 180500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 63 | 20230921 | 180400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230921 | 180300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230921 | 180200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230921 | 180100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230921 | 180000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230921 | 175900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230921 | 175800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230921 | 175700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230921 | 175600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230921 | 175500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230921 | 175400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230921 | 175300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230921 | 175200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230921 | 175100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230921 | 175000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230921 | 174900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230921 | 174800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230921 | 174700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230921 | 174600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230921 | 174500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230921 | 174400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230921 | 174300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230921 | 174200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230921 | 174100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230921 | 174000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230921 | 173900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230921 | 173800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230921 | 173700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230921 | 173600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230921 | 173500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 93 | 20230921 | 173400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230921 | 173300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230921 | 173200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230921 | 173100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230921 | 173000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230921 | 172900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230921 | 172800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230921 | 172700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230921 | 172600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230921 | 172500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230921 | 172400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230921 | 172300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230921 | 172200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230921 | 172100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230921 | 172000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230921 | 171900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230921 | 171800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230921 | 171700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230921 | 171600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230921 | 171500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230921 | 171400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230921 | 171300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230921 | 171200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230921 | 171100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230921 | 171000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230921 | 170900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230921 | 170800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230921 | 170700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230921 | 170600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230921 | 170500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 123 | 20230921 | 170400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230921 | 170300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230921 | 170200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230921 | 170100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230921 | 170000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230921 | 165900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230921 | 165800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230921 | 165700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230921 | 165600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230921 | 165500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230921 | 165400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230921 | 165300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230921 | 165200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230921 | 165100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230921 | 165000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230921 | 164900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230921 | 164800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230921 | 164700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230921 | 164600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230921 | 164500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230921 | 164400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230921 | 164300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230921 | 164200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230921 | 164100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230921 | 164000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230921 | 163900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230921 | 163800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230921 | 163700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230921 | 163600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230921 | 163500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 153 | 20230921 | 163400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230921 | 163300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230921 | 163200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230921 | 163100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230921 | 163000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230921 | 162900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230921 | 162800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230921 | 162700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230921 | 162600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230921 | 162500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230921 | 162400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230921 | 162300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230921 | 162200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230921 | 162100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230921 | 162000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230921 | 161900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230921 | 161800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230921 | 161700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230921 | 161600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230921 | 161500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230921 | 161400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230921 | 161300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230921 | 161200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230921 | 161100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230921 | 161000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230921 | 160900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230921 | 160800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230921 | 160700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230921 | 160600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230921 | 160500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 183 | 20230921 | 160400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230921 | 160300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230921 | 160200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230921 | 160100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230921 | 160000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230921 | 155900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230921 | 155800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230921 | 155700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230921 | 155600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230921 | 155500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230921 | 155400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230921 | 155300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230921 | 155200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230921 | 155100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230921 | 155000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230921 | 154900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230921 | 154800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230921 | 154700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230921 | 154600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230921 | 154500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230921 | 154400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230921 | 154300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230921 | 154200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230921 | 154100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230921 | 154000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230921 | 153900 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230921 | 153800 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230921 | 153700 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230921 | 153600 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230921 | 153500 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 213 | 20230921 | 153400 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230921 | 153300 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230921 | 153200 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230921 | 153100 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230921 | 153000 | 8475214500 | 21000 | 21000 | 21000 | 21000 | 8918 |
| 218 | 20230921 | 152900 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230921 | 152800 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230921 | 152700 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230921 | 152600 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230921 | 152500 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230921 | 152400 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230921 | 152300 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20230921 | 152200 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20230921 | 152100 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20230921 | 152000 | 8287936500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20230921 | 151900 | 8287936500 | 21000 | 21100 | 21100 | 21000 | 307 |
| 229 | 20230921 | 151800 | 8281466850 | 21100 | 21000 | 21100 | 21000 | 581 |
| 230 | 20230921 | 151700 | 8269238500 | 21050 | 21000 | 21050 | 21000 | 579 |
| 231 | 20230921 | 151600 | 8257071500 | 21050 | 21000 | 21050 | 20950 | 507 |
| 232 | 20230921 | 151500 | 8246432150 | 21000 | 20900 | 21000 | 20900 | 100 |
| 233 | 20230921 | 151400 | 8244335450 | 20900 | 20900 | 21000 | 20900 | 1430 |
| 234 | 20230921 | 151300 | 8214400500 | 20900 | 20950 | 21000 | 20900 | 671 |
| 235 | 20230921 | 151200 | 8200351950 | 20950 | 20950 | 20950 | 20900 | 1332 |
| 236 | 20230921 | 151100 | 8172449600 | 20950 | 20950 | 21000 | 20950 | 437 |
| 237 | 20230921 | 151000 | 8163293450 | 20950 | 21000 | 21000 | 20950 | 1264 |
| 238 | 20230921 | 150900 | 8136803400 | 21000 | 21000 | 21050 | 21000 | 1846 |
| 239 | 20230921 | 150800 | 8098016700 | 21050 | 21000 | 21050 | 21000 | 814 |
| 240 | 20230921 | 150700 | 8080909300 | 21050 | 21050 | 21100 | 21000 | 1156 |
| 241 | 20230921 | 150600 | 8056615400 | 21050 | 21100 | 21100 | 21050 | 458 |
| 242 | 20230921 | 150500 | 8046958850 | 21100 | 21050 | 21150 | 21050 | 1157 |
| 243 | 20230921 | 150400 | 8022540300 | 21050 | 21100 | 21150 | 21050 | 409 |
| 244 | 20230921 | 150300 | 8013904600 | 21100 | 21100 | 21150 | 21050 | 410 |
| 245 | 20230921 | 150200 | 8005248000 | 21100 | 21100 | 21150 | 21050 | 333 |
| 246 | 20230921 | 150100 | 7998224750 | 21150 | 21100 | 21200 | 21050 | 209 |
| 247 | 20230921 | 150000 | 7993805850 | 21100 | 21150 | 21200 | 21000 | 2516 |
| 248 | 20230921 | 145900 | 7940765800 | 21150 | 21150 | 21200 | 21100 | 449 |
| 249 | 20230921 | 145800 | 7931276250 | 21200 | 21200 | 21200 | 21100 | 632 |
| 250 | 20230921 | 145700 | 7917911900 | 21200 | 21100 | 21250 | 21100 | 402 |
| 251 | 20230921 | 145600 | 7909381150 | 21100 | 21100 | 21250 | 21100 | 217 |
| 252 | 20230921 | 145500 | 7904786850 | 21100 | 21150 | 21250 | 21100 | 1153 |
| 253 | 20230921 | 145400 | 7880384000 | 21250 | 21150 | 21250 | 21150 | 748 |
| 254 | 20230921 | 145300 | 7864522400 | 21200 | 21200 | 21200 | 21150 | 430 |
| 255 | 20230921 | 145200 | 7855413850 | 21150 | 21150 | 21200 | 21150 | 291 |
| 256 | 20230921 | 145100 | 7849248250 | 21200 | 21200 | 21250 | 21150 | 598 |
| 257 | 20230921 | 145000 | 7836561600 | 21200 | 21250 | 21300 | 21200 | 606 |
| 258 | 20230921 | 144900 | 7823698900 | 21300 | 21250 | 21300 | 21150 | 510 |
| 259 | 20230921 | 144800 | 7812856650 | 21300 | 21200 | 21300 | 21150 | 1583 |
| 260 | 20230921 | 144700 | 7779229050 | 21200 | 21100 | 21200 | 21100 | 221 |
| 261 | 20230921 | 144600 | 7774556400 | 21150 | 21150 | 21200 | 21100 | 465 |
| 262 | 20230921 | 144500 | 7764718850 | 21150 | 21150 | 21200 | 21150 | 428 |
| 263 | 20230921 | 144400 | 7755653900 | 21150 | 21100 | 21250 | 21100 | 1440 |
| 264 | 20230921 | 144300 | 7725124100 | 21200 | 21200 | 21200 | 21100 | 1092 |
| 265 | 20230921 | 144200 | 7702020200 | 21250 | 21150 | 21250 | 21150 | 512 |
| 266 | 20230921 | 144100 | 7691157400 | 21150 | 21200 | 21250 | 21150 | 280 |
| 267 | 20230921 | 144000 | 7685217800 | 21150 | 21150 | 21200 | 21150 | 347 |
| 268 | 20230921 | 143900 | 7677869150 | 21150 | 21200 | 21250 | 21050 | 1706 |
| 269 | 20230921 | 143800 | 7641791300 | 21250 | 21150 | 21250 | 21150 | 575 |
| 270 | 20230921 | 143700 | 7629594200 | 21200 | 21200 | 21250 | 21200 | 856 |
| 271 | 20230921 | 143600 | 7611438600 | 21200 | 21150 | 21200 | 21100 | 1069 |
| 272 | 20230921 | 143500 | 7588821600 | 21200 | 21200 | 21200 | 21150 | 665 |
| 273 | 20230921 | 143400 | 7574739700 | 21250 | 21200 | 21250 | 21150 | 271 |
| 274 | 20230921 | 143300 | 7568995950 | 21150 | 21150 | 21200 | 21100 | 813 |
| 275 | 20230921 | 143200 | 7551794850 | 21150 | 21150 | 21200 | 21100 | 1178 |
| 276 | 20230921 | 143100 | 7526874250 | 21150 | 21200 | 21200 | 21150 | 742 |
| 277 | 20230921 | 143000 | 7511166700 | 21200 | 21150 | 21200 | 21150 | 436 |
| 278 | 20230921 | 142900 | 7501925900 | 21200 | 21200 | 21200 | 21150 | 618 |
| 279 | 20230921 | 142800 | 7488830400 | 21250 | 21200 | 21250 | 21200 | 354 |
| 280 | 20230921 | 142700 | 7481321500 | 21200 | 21150 | 21300 | 21150 | 405 |
| 281 | 20230921 | 142600 | 7472718650 | 21200 | 21200 | 21200 | 21150 | 231 |
| 282 | 20230921 | 142500 | 7467823500 | 21200 | 21150 | 21250 | 21150 | 437 |
| 283 | 20230921 | 142400 | 7458560600 | 21150 | 21250 | 21250 | 21150 | 378 |
| 284 | 20230921 | 142300 | 7450543850 | 21200 | 21200 | 21250 | 21200 | 694 |
| 285 | 20230921 | 142200 | 7435830700 | 21200 | 21200 | 21300 | 21200 | 430 |
| 286 | 20230921 | 142100 | 7426701650 | 21350 | 21250 | 21350 | 21200 | 447 |
| 287 | 20230921 | 142000 | 7417184050 | 21250 | 21250 | 21300 | 21200 | 713 |
| 288 | 20230921 | 141900 | 7402031700 | 21300 | 21250 | 21300 | 21250 | 178 |
| 289 | 20230921 | 141800 | 7398244800 | 21300 | 21250 | 21300 | 21200 | 346 |
| 290 | 20230921 | 141700 | 7390884350 | 21250 | 21200 | 21300 | 21200 | 374 |
| 291 | 20230921 | 141600 | 7382935300 | 21250 | 21250 | 21250 | 21150 | 436 |
| 292 | 20230921 | 141500 | 7373688000 | 21250 | 21150 | 21250 | 21150 | 911 |
| 293 | 20230921 | 141400 | 7354400900 | 21200 | 21200 | 21300 | 21200 | 297 |
| 294 | 20230921 | 141300 | 7348092500 | 21250 | 21250 | 21250 | 21250 | 273 |
| 295 | 20230921 | 141200 | 7342291250 | 21250 | 21200 | 21300 | 21200 | 265 |
| 296 | 20230921 | 141100 | 7336664000 | 21300 | 21250 | 21300 | 21200 | 255 |
| 297 | 20230921 | 141000 | 7331248500 | 21200 | 21250 | 21300 | 21200 | 107 |
| 298 | 20230921 | 140900 | 7328972950 | 21300 | 21150 | 21300 | 21150 | 625 |
| 299 | 20230921 | 140800 | 7315723500 | 21150 | 21150 | 21200 | 21100 | 210 |
| 300 | 20230921 | 140700 | 7311281800 | 21150 | 21200 | 21200 | 21150 | 39 |
| 301 | 20230921 | 140600 | 7310455350 | 21250 | 21150 | 21250 | 21100 | 318 |
| 302 | 20230921 | 140500 | 7303711150 | 21200 | 21200 | 21200 | 21150 | 556 |
| 303 | 20230921 | 140400 | 7291947550 | 21150 | 21200 | 21200 | 21150 | 229 |
| 304 | 20230921 | 140300 | 7287100700 | 21200 | 21100 | 21200 | 21100 | 822 |
| 305 | 20230921 | 140200 | 7269715000 | 21150 | 21100 | 21150 | 21100 | 210 |
| 306 | 20230921 | 140100 | 7265280700 | 21150 | 21200 | 21200 | 21100 | 659 |
| 307 | 20230921 | 140000 | 7251353400 | 21200 | 21100 | 21200 | 21100 | 256 |
| 308 | 20230921 | 135900 | 7245934700 | 21100 | 21100 | 21150 | 21050 | 605 |
| 309 | 20230921 | 135800 | 7233161350 | 21100 | 21000 | 21100 | 21000 | 350 |
| 310 | 20230921 | 135700 | 7225788450 | 21050 | 21100 | 21200 | 21050 | 484 |
| 311 | 20230921 | 135600 | 7215584600 | 21100 | 21050 | 21150 | 21000 | 363 |
| 312 | 20230921 | 135500 | 7207929650 | 21050 | 21050 | 21100 | 21000 | 313 |
| 313 | 20230921 | 135400 | 7201341400 | 21000 | 21050 | 21100 | 21000 | 609 |
| 314 | 20230921 | 135300 | 7188513700 | 21100 | 21050 | 21100 | 21000 | 734 |
| 315 | 20230921 | 135200 | 7173060750 | 21050 | 21050 | 21100 | 21050 | 455 |
| 316 | 20230921 | 135100 | 7163476750 | 21050 | 21150 | 21150 | 21050 | 500 |
| 317 | 20230921 | 135000 | 7152938650 | 21150 | 21200 | 21250 | 21150 | 1155 |
| 318 | 20230921 | 134900 | 7128459400 | 21250 | 21200 | 21250 | 21200 | 329 |
| 319 | 20230921 | 134800 | 7121480150 | 21300 | 21300 | 21300 | 21200 | 355 |
| 320 | 20230921 | 134700 | 7113933450 | 21200 | 21250 | 21250 | 21200 | 288 |
| 321 | 20230921 | 134600 | 7107821950 | 21250 | 21250 | 21250 | 21150 | 393 |
| 322 | 20230921 | 134500 | 7099487050 | 21150 | 21200 | 21250 | 21100 | 581 |
| 323 | 20230921 | 134400 | 7087166800 | 21200 | 21200 | 21200 | 21150 | 317 |
| 324 | 20230921 | 134300 | 7080450350 | 21200 | 21150 | 21250 | 21150 | 435 |
| 325 | 20230921 | 134200 | 7071218900 | 21200 | 21200 | 21250 | 21150 | 1174 |
| 326 | 20230921 | 134100 | 7046327450 | 21200 | 21200 | 21250 | 21200 | 470 |
| 327 | 20230921 | 134000 | 7036349750 | 21200 | 21250 | 21300 | 21200 | 372 |
| 328 | 20230921 | 133900 | 7028445700 | 21300 | 21250 | 21350 | 21200 | 1721 |
| 329 | 20230921 | 133800 | 6991861250 | 21250 | 21150 | 21250 | 21100 | 302 |
| 330 | 20230921 | 133700 | 6985472300 | 21100 | 21200 | 21200 | 21100 | 290 |
| 331 | 20230921 | 133600 | 6979336800 | 21200 | 21100 | 21250 | 21100 | 507 |
| 332 | 20230921 | 133500 | 6968609550 | 21100 | 21100 | 21350 | 21100 | 1496 |
| 333 | 20230921 | 133400 | 6936833450 | 21150 | 21050 | 21200 | 21050 | 672 |
| 334 | 20230921 | 133300 | 6922623400 | 21150 | 21050 | 21150 | 21050 | 292 |
| 335 | 20230921 | 133200 | 6916457500 | 21050 | 21100 | 21150 | 21050 | 686 |
| 336 | 20230921 | 133100 | 6901978150 | 21150 | 21200 | 21200 | 21050 | 777 |
| 337 | 20230921 | 133000 | 6885549650 | 21200 | 21100 | 21200 | 21100 | 1313 |
| 338 | 20230921 | 132900 | 6857823900 | 21100 | 21150 | 21150 | 21100 | 314 |
| 339 | 20230921 | 132800 | 6851191700 | 21200 | 21100 | 21200 | 21100 | 288 |
| 340 | 20230921 | 132700 | 6845097850 | 21100 | 21150 | 21300 | 21100 | 1047 |
| 341 | 20230921 | 132600 | 6822909500 | 21200 | 21100 | 21200 | 21100 | 225 |
| 342 | 20230921 | 132500 | 6818147350 | 21150 | 21250 | 21250 | 21150 | 2590 |
| 343 | 20230921 | 132400 | 6763179050 | 21200 | 21100 | 21200 | 21050 | 1382 |
| 344 | 20230921 | 132300 | 6733965000 | 21150 | 21100 | 21150 | 21050 | 821 |
| 345 | 20230921 | 132200 | 6716638800 | 21100 | 21000 | 21100 | 21000 | 577 |
| 346 | 20230921 | 132100 | 6704493100 | 20950 | 21000 | 21050 | 20950 | 345 |
| 347 | 20230921 | 132000 | 6697241350 | 21050 | 21050 | 21050 | 21000 | 695 |
| 348 | 20230921 | 131900 | 6682637350 | 21050 | 21000 | 21100 | 21000 | 200 |
| 349 | 20230921 | 131800 | 6678429800 | 21000 | 20950 | 21100 | 20900 | 911 |
| 350 | 20230921 | 131700 | 6659315900 | 20950 | 21000 | 21050 | 20950 | 379 |
| 351 | 20230921 | 131600 | 6651361450 | 21000 | 20950 | 21050 | 20950 | 814 |
| 352 | 20230921 | 131500 | 6634265250 | 20950 | 21000 | 21000 | 20950 | 798 |
| 353 | 20230921 | 131400 | 6617515100 | 21000 | 20900 | 21000 | 20900 | 232 |
| 354 | 20230921 | 131300 | 6612663650 | 20950 | 20900 | 21000 | 20900 | 191 |
| 355 | 20230921 | 131200 | 6608667900 | 20900 | 20900 | 21000 | 20900 | 993 |
| 356 | 20230921 | 131100 | 6587887600 | 21000 | 20950 | 21000 | 20900 | 346 |
| 357 | 20230921 | 131000 | 6580631550 | 20950 | 20850 | 20950 | 20850 | 898 |
| 358 | 20230921 | 130900 | 6561862900 | 20900 | 20850 | 20950 | 20850 | 555 |
| 359 | 20230921 | 130800 | 6550267750 | 20800 | 20850 | 20850 | 20800 | 450 |
| 360 | 20230921 | 130700 | 6540891050 | 20850 | 20750 | 20850 | 20750 | 756 |
| 361 | 20230921 | 130600 | 6525184050 | 20750 | 20800 | 20800 | 20750 | 1078 |
| 362 | 20230921 | 130500 | 6502797350 | 20800 | 20800 | 20800 | 20800 | 557 |
| 363 | 20230921 | 130400 | 6491211750 | 20850 | 20800 | 20850 | 20750 | 244 |
| 364 | 20230921 | 130300 | 6486137700 | 20800 | 20800 | 20850 | 20800 | 305 |
| 365 | 20230921 | 130200 | 6479784400 | 20850 | 20850 | 20900 | 20800 | 531 |
| 366 | 20230921 | 130100 | 6468719850 | 20800 | 20900 | 20900 | 20800 | 1226 |
| 367 | 20230921 | 130000 | 6443201350 | 20850 | 21000 | 21000 | 20800 | 1146 |
| 368 | 20230921 | 125900 | 6419255450 | 21000 | 20900 | 21000 | 20850 | 1272 |
| 369 | 20230921 | 125800 | 6392655350 | 20900 | 20900 | 20900 | 20850 | 292 |
| 370 | 20230921 | 125700 | 6386559250 | 20850 | 20950 | 20950 | 20850 | 803 |
| 371 | 20230921 | 125600 | 6369761250 | 20950 | 20850 | 20950 | 20850 | 697 |
| 372 | 20230921 | 125500 | 6355174800 | 20900 | 20950 | 20950 | 20850 | 601 |
| 373 | 20230921 | 125400 | 6342593300 | 20900 | 20900 | 21000 | 20850 | 248 |
| 374 | 20230921 | 125300 | 6337397950 | 20850 | 20900 | 20950 | 20850 | 3080 |
| 375 | 20230921 | 125200 | 6272912900 | 20850 | 20850 | 20900 | 20850 | 536 |
| 376 | 20230921 | 125100 | 6261716650 | 20850 | 20850 | 20850 | 20750 | 827 |
| 377 | 20230921 | 125000 | 6244505100 | 20800 | 20750 | 20850 | 20700 | 500 |
| 378 | 20230921 | 124900 | 6234131400 | 20800 | 20850 | 20850 | 20800 | 427 |
| 379 | 20230921 | 124800 | 6225239650 | 20850 | 20750 | 20850 | 20750 | 255 |
| 380 | 20230921 | 124700 | 6219935550 | 20850 | 20650 | 20850 | 20650 | 446 |
| 381 | 20230921 | 124600 | 6210669850 | 20650 | 20700 | 20800 | 20650 | 681 |
| 382 | 20230921 | 124500 | 6196547550 | 20800 | 20750 | 20800 | 20750 | 731 |
| 383 | 20230921 | 124400 | 6181348450 | 20800 | 20750 | 20800 | 20700 | 2860 |
| 384 | 20230921 | 124300 | 6122129700 | 20750 | 20750 | 20850 | 20700 | 655 |
| 385 | 20230921 | 124200 | 6108538150 | 20700 | 20800 | 20800 | 20700 | 1186 |
| 386 | 20230921 | 124100 | 6083929000 | 20800 | 20750 | 20800 | 20750 | 630 |
| 387 | 20230921 | 124000 | 6070856350 | 20750 | 20650 | 20800 | 20650 | 1096 |
| 388 | 20230921 | 123900 | 6048138050 | 20650 | 20700 | 20750 | 20650 | 804 |
| 389 | 20230921 | 123800 | 6031493050 | 20700 | 20750 | 20750 | 20650 | 730 |
| 390 | 20230921 | 123700 | 6016386350 | 20700 | 20700 | 20750 | 20650 | 1057 |
| 391 | 20230921 | 123600 | 5994518400 | 20700 | 20700 | 20750 | 20700 | 556 |
| 392 | 20230921 | 123500 | 5983004650 | 20700 | 20700 | 20750 | 20650 | 1410 |
| 393 | 20230921 | 123400 | 5953828500 | 20750 | 20750 | 20750 | 20700 | 650 |
| 394 | 20230921 | 123300 | 5940372800 | 20700 | 20750 | 20750 | 20700 | 3726 |
| 395 | 20230921 | 123200 | 5863232950 | 20750 | 20700 | 20800 | 20700 | 848 |
| 396 | 20230921 | 123100 | 5845633350 | 20700 | 20800 | 20800 | 20700 | 348 |
| 397 | 20230921 | 123000 | 5838407150 | 20800 | 20750 | 20800 | 20750 | 1486 |
| 398 | 20230921 | 122900 | 5807554400 | 20750 | 20800 | 20800 | 20750 | 599 |
| 399 | 20230921 | 122800 | 5795116900 | 20800 | 20800 | 20800 | 20750 | 1460 |
| 400 | 20230921 | 122700 | 5764798250 | 20800 | 20850 | 20850 | 20750 | 628 |
| 401 | 20230921 | 122600 | 5751736900 | 20800 | 20750 | 20850 | 20750 | 1035 |
| 402 | 20230921 | 122500 | 5730229800 | 20750 | 20800 | 20850 | 20750 | 474 |
| 403 | 20230921 | 122400 | 5720383450 | 20750 | 20800 | 20850 | 20750 | 1107 |
| 404 | 20230921 | 122300 | 5697365400 | 20750 | 20950 | 20950 | 20750 | 463 |
| 405 | 20230921 | 122200 | 5687732100 | 20950 | 20700 | 20950 | 20700 | 791 |
| 406 | 20230921 | 122100 | 5671276150 | 20700 | 20750 | 20750 | 20700 | 1615 |
| 407 | 20230921 | 122000 | 5637830200 | 20750 | 20700 | 20800 | 20700 | 919 |
| 408 | 20230921 | 121900 | 5618770850 | 20750 | 20750 | 20800 | 20750 | 845 |
| 409 | 20230921 | 121800 | 5601232300 | 20800 | 20750 | 20800 | 20750 | 495 |
| 410 | 20230921 | 121700 | 5590956950 | 20800 | 20800 | 20800 | 20750 | 633 |
| 411 | 20230921 | 121600 | 5577799600 | 20800 | 20850 | 20850 | 20750 | 2145 |
| 412 | 20230921 | 121500 | 5533215000 | 20800 | 20800 | 20850 | 20750 | 1044 |
| 413 | 20230921 | 121400 | 5511500150 | 20800 | 20800 | 20850 | 20800 | 680 |
| 414 | 20230921 | 121300 | 5497355950 | 20900 | 20850 | 20900 | 20750 | 1685 |
| 415 | 20230921 | 121200 | 5462316400 | 20850 | 20800 | 20950 | 20800 | 4117 |
| 416 | 20230921 | 121100 | 5376617550 | 20800 | 20750 | 20850 | 20750 | 666 |
| 417 | 20230921 | 121000 | 5362761750 | 20750 | 20750 | 20800 | 20700 | 2041 |
| 418 | 20230921 | 120900 | 5320473850 | 20750 | 20750 | 20850 | 20750 | 715 |
| 419 | 20230921 | 120800 | 5305621150 | 20750 | 20850 | 20850 | 20750 | 610 |
| 420 | 20230921 | 120700 | 5292927850 | 20850 | 20900 | 21000 | 20850 | 2176 |
| 421 | 20230921 | 120600 | 5247543200 | 20900 | 20850 | 21000 | 20800 | 1354 |
| 422 | 20230921 | 120500 | 5219202050 | 20900 | 20900 | 21000 | 20800 | 771 |
| 423 | 20230921 | 120400 | 5203085000 | 20900 | 20950 | 21000 | 20850 | 373 |
| 424 | 20230921 | 120300 | 5195294650 | 20950 | 20850 | 21000 | 20750 | 2049 |
| 425 | 20230921 | 120200 | 5152555650 | 20750 | 20800 | 20850 | 20750 | 457 |
| 426 | 20230921 | 120100 | 5143052750 | 20800 | 20800 | 20850 | 20750 | 867 |
| 427 | 20230921 | 120000 | 5125029650 | 20750 | 20800 | 20850 | 20750 | 1546 |
| 428 | 20230921 | 115900 | 5092867450 | 20800 | 20800 | 20800 | 20750 | 952 |
| 429 | 20230921 | 115800 | 5073075300 | 20800 | 20750 | 20850 | 20750 | 1086 |
| 430 | 20230921 | 115700 | 5050479450 | 20750 | 20800 | 20850 | 20750 | 1075 |
| 431 | 20230921 | 115600 | 5028134800 | 20800 | 20750 | 20850 | 20750 | 376 |
| 432 | 20230921 | 115500 | 5020317350 | 20850 | 20850 | 20850 | 20750 | 972 |
| 433 | 20230921 | 115400 | 5000098650 | 20800 | 20800 | 20850 | 20800 | 712 |
| 434 | 20230921 | 115300 | 4985283400 | 20700 | 20750 | 20850 | 20700 | 1249 |
| 435 | 20230921 | 115200 | 4959350450 | 20750 | 20800 | 20850 | 20700 | 1604 |
| 436 | 20230921 | 115100 | 4926021100 | 20800 | 20800 | 20850 | 20750 | 1752 |
| 437 | 20230921 | 115000 | 4889597650 | 20800 | 20800 | 20900 | 20800 | 432 |
| 438 | 20230921 | 114900 | 4880608000 | 20850 | 20800 | 20850 | 20800 | 1395 |
| 439 | 20230921 | 114800 | 4851572850 | 20800 | 20800 | 20850 | 20800 | 498 |
| 440 | 20230921 | 114700 | 4841204350 | 20800 | 20800 | 20850 | 20800 | 1047 |
| 441 | 20230921 | 114600 | 4819417600 | 20800 | 20850 | 20900 | 20800 | 471 |
| 442 | 20230921 | 114500 | 4809598000 | 20800 | 20850 | 20950 | 20800 | 1001 |
| 443 | 20230921 | 114400 | 4788727500 | 20850 | 20850 | 20900 | 20850 | 662 |
| 444 | 20230921 | 114300 | 4774913800 | 20900 | 20850 | 20900 | 20850 | 1159 |
| 445 | 20230921 | 114200 | 4750741300 | 20850 | 20900 | 20900 | 20850 | 1673 |
| 446 | 20230921 | 114100 | 4715826300 | 20900 | 20900 | 20950 | 20900 | 1567 |
| 447 | 20230921 | 114000 | 4683068850 | 20950 | 20900 | 21000 | 20900 | 555 |
| 448 | 20230921 | 113900 | 4671450550 | 20900 | 20900 | 21000 | 20900 | 995 |
| 449 | 20230921 | 113800 | 4650647150 | 20900 | 20950 | 21000 | 20900 | 1261 |
| 450 | 20230921 | 113700 | 4624263300 | 20950 | 20900 | 20950 | 20900 | 285 |
| 451 | 20230921 | 113600 | 4618300650 | 20900 | 20850 | 21000 | 20850 | 458 |
| 452 | 20230921 | 113500 | 4608720250 | 20900 | 20950 | 21000 | 20900 | 957 |
| 453 | 20230921 | 113400 | 4588699950 | 20950 | 20950 | 21000 | 20900 | 2480 |
| 454 | 20230921 | 113300 | 4536677250 | 20950 | 20950 | 20950 | 20900 | 1517 |
| 455 | 20230921 | 113200 | 4504909750 | 20950 | 20900 | 21000 | 20850 | 792 |
| 456 | 20230921 | 113100 | 4488339150 | 20900 | 20900 | 20900 | 20850 | 1115 |
| 457 | 20230921 | 113000 | 4465047500 | 20900 | 20900 | 20950 | 20850 | 946 |
| 458 | 20230921 | 112900 | 4445269400 | 20900 | 20850 | 20950 | 20850 | 785 |
| 459 | 20230921 | 112800 | 4428856750 | 20850 | 20900 | 20950 | 20850 | 1304 |
| 460 | 20230921 | 112700 | 4401636750 | 20900 | 20900 | 20950 | 20900 | 2284 |
| 461 | 20230921 | 112600 | 4353895400 | 20950 | 20950 | 21000 | 20900 | 442 |
| 462 | 20230921 | 112500 | 4344632500 | 20950 | 21000 | 21000 | 20900 | 385 |
| 463 | 20230921 | 112400 | 4336577750 | 20950 | 20950 | 21000 | 20950 | 913 |
| 464 | 20230921 | 112300 | 4317445050 | 21000 | 21000 | 21050 | 20950 | 559 |
| 465 | 20230921 | 112200 | 4305719700 | 21000 | 20950 | 21000 | 20950 | 1524 |
| 466 | 20230921 | 112100 | 4273739850 | 20950 | 21000 | 21000 | 20950 | 719 |
| 467 | 20230921 | 112000 | 4258672700 | 20950 | 21000 | 21000 | 20950 | 450 |
| 468 | 20230921 | 111900 | 4249240800 | 21050 | 20950 | 21050 | 20950 | 1295 |
| 469 | 20230921 | 111800 | 4222058050 | 20900 | 20900 | 21000 | 20900 | 1469 |
| 470 | 20230921 | 111700 | 4191345400 | 20900 | 21000 | 21050 | 20900 | 1334 |
| 471 | 20230921 | 111600 | 4163411350 | 21000 | 21050 | 21050 | 20950 | 418 |
| 472 | 20230921 | 111500 | 4154633800 | 21050 | 21050 | 21100 | 20950 | 1080 |
| 473 | 20230921 | 111400 | 4131956550 | 21000 | 21000 | 21050 | 20950 | 450 |
| 474 | 20230921 | 111300 | 4122503350 | 21000 | 21050 | 21100 | 21000 | 833 |
| 475 | 20230921 | 111200 | 4104970500 | 21050 | 21000 | 21100 | 21000 | 1161 |
| 476 | 20230921 | 111100 | 4080553400 | 21000 | 21100 | 21100 | 21000 | 526 |
| 477 | 20230921 | 111000 | 4069481150 | 21100 | 20950 | 21100 | 20950 | 1439 |
| 478 | 20230921 | 110900 | 4039256600 | 20950 | 20900 | 21000 | 20900 | 647 |
| 479 | 20230921 | 110800 | 4025712650 | 20900 | 20900 | 20950 | 20900 | 1184 |
| 480 | 20230921 | 110700 | 4000964800 | 20950 | 20950 | 21000 | 20900 | 3680 |
| 481 | 20230921 | 110600 | 3924023500 | 20950 | 21000 | 21000 | 20900 | 1028 |
| 482 | 20230921 | 110500 | 3902485900 | 21000 | 20950 | 21000 | 20950 | 269 |
| 483 | 20230921 | 110400 | 3896849550 | 20950 | 20950 | 21050 | 20950 | 1549 |
| 484 | 20230921 | 110300 | 3864369600 | 21000 | 21000 | 21050 | 21000 | 425 |
| 485 | 20230921 | 110200 | 3855439450 | 21050 | 21050 | 21100 | 21000 | 180 |
| 486 | 20230921 | 110100 | 3851656100 | 21050 | 21000 | 21100 | 20950 | 1005 |
| 487 | 20230921 | 110000 | 3830524950 | 21000 | 21050 | 21150 | 21000 | 3180 |
| 488 | 20230921 | 105900 | 3763666050 | 21050 | 20950 | 21050 | 20950 | 1394 |
| 489 | 20230921 | 105800 | 3734433500 | 20950 | 21000 | 21100 | 20950 | 4378 |
| 490 | 20230921 | 105700 | 3642632050 | 20950 | 21100 | 21150 | 20950 | 6725 |
| 491 | 20230921 | 105600 | 3501222000 | 21100 | 21150 | 21150 | 21100 | 566 |
| 492 | 20230921 | 105500 | 3489275150 | 21100 | 21150 | 21150 | 21100 | 1365 |
| 493 | 20230921 | 105400 | 3460471000 | 21100 | 21100 | 21200 | 21100 | 652 |
| 494 | 20230921 | 105300 | 3446682900 | 21100 | 21150 | 21300 | 21100 | 754 |
| 495 | 20230921 | 105200 | 3430728850 | 21150 | 21200 | 21200 | 21150 | 506 |
| 496 | 20230921 | 105100 | 3420025350 | 21150 | 21150 | 21250 | 21150 | 590 |
| 497 | 20230921 | 105000 | 3407535700 | 21200 | 21250 | 21250 | 21200 | 875 |
| 498 | 20230921 | 104900 | 3388985350 | 21250 | 21250 | 21300 | 21250 | 619 |
| 499 | 20230921 | 104800 | 3375823600 | 21300 | 21200 | 21300 | 21200 | 635 |
| 500 | 20230921 | 104700 | 3362351150 | 21200 | 21250 | 21300 | 21200 | 460 |
| 501 | 20230921 | 104600 | 3352592600 | 21300 | 21200 | 21300 | 21200 | 397 |
| 502 | 20230921 | 104500 | 3344166900 | 21250 | 21200 | 21300 | 21200 | 1047 |
| 503 | 20230921 | 104400 | 3321923200 | 21200 | 21250 | 21300 | 21200 | 810 |
| 504 | 20230921 | 104300 | 3304714550 | 21250 | 21100 | 21250 | 21100 | 805 |
| 505 | 20230921 | 104200 | 3287649350 | 21150 | 21150 | 21200 | 21150 | 864 |
| 506 | 20230921 | 104100 | 3269358050 | 21150 | 21150 | 21250 | 21150 | 605 |
| 507 | 20230921 | 104000 | 3256553600 | 21150 | 21150 | 21250 | 21150 | 500 |
| 508 | 20230921 | 103900 | 3245970500 | 21150 | 21150 | 21200 | 21150 | 879 |
| 509 | 20230921 | 103800 | 3227369550 | 21200 | 21200 | 21250 | 21150 | 718 |
| 510 | 20230921 | 103700 | 3212153650 | 21250 | 21150 | 21250 | 21150 | 866 |
| 511 | 20230921 | 103600 | 3193808150 | 21200 | 21250 | 21250 | 21200 | 2405 |
| 512 | 20230921 | 103500 | 3142806600 | 21250 | 21200 | 21300 | 21200 | 348 |
| 513 | 20230921 | 103400 | 3135419950 | 21200 | 21250 | 21300 | 21200 | 787 |
| 514 | 20230921 | 103300 | 3118701450 | 21200 | 21250 | 21300 | 21200 | 410 |
| 515 | 20230921 | 103200 | 3109990800 | 21200 | 21250 | 21300 | 21200 | 856 |
| 516 | 20230921 | 103100 | 3091832750 | 21250 | 21250 | 21300 | 21250 | 719 |
| 517 | 20230921 | 103000 | 3076542150 | 21250 | 21250 | 21300 | 21200 | 738 |
| 518 | 20230921 | 102900 | 3060860950 | 21350 | 21250 | 21350 | 21250 | 598 |
| 519 | 20230921 | 102800 | 3048114350 | 21300 | 21150 | 21300 | 21150 | 563 |
| 520 | 20230921 | 102700 | 3036166950 | 21200 | 21250 | 21300 | 21200 | 901 |
| 521 | 20230921 | 102600 | 3017053550 | 21350 | 21350 | 21350 | 21250 | 908 |
| 522 | 20230921 | 102500 | 2997743650 | 21200 | 21350 | 21350 | 21200 | 1674 |
| 523 | 20230921 | 102400 | 2962209550 | 21350 | 21250 | 21350 | 21150 | 1023 |
| 524 | 20230921 | 102300 | 2940442800 | 21250 | 21200 | 21300 | 21100 | 3250 |
| 525 | 20230921 | 102200 | 2871643400 | 21200 | 21300 | 21300 | 21150 | 577 |
| 526 | 20230921 | 102100 | 2859391650 | 21300 | 21150 | 21300 | 21100 | 1348 |
| 527 | 20230921 | 102000 | 2830801700 | 21100 | 21250 | 21250 | 21100 | 1760 |
| 528 | 20230921 | 101900 | 2793616900 | 21200 | 21250 | 21250 | 21150 | 1323 |
| 529 | 20230921 | 101800 | 2765575500 | 21150 | 21150 | 21200 | 21150 | 3017 |
| 530 | 20230921 | 101700 | 2701742550 | 21150 | 21200 | 21200 | 21150 | 1743 |
| 531 | 20230921 | 101600 | 2664825950 | 21200 | 21200 | 21200 | 21150 | 1968 |
| 532 | 20230921 | 101500 | 2623123800 | 21200 | 21250 | 21250 | 21200 | 672 |
| 533 | 20230921 | 101400 | 2608867250 | 21250 | 21300 | 21300 | 21200 | 1318 |
| 534 | 20230921 | 101300 | 2580864200 | 21250 | 21250 | 21300 | 21250 | 424 |
| 535 | 20230921 | 101200 | 2571853400 | 21250 | 21300 | 21300 | 21250 | 1111 |
| 536 | 20230921 | 101100 | 2548191400 | 21300 | 21300 | 21300 | 21250 | 1209 |
| 537 | 20230921 | 101000 | 2522447950 | 21300 | 21300 | 21350 | 21300 | 1192 |
| 538 | 20230921 | 100900 | 2497058100 | 21300 | 21300 | 21300 | 21300 | 949 |
| 539 | 20230921 | 100800 | 2476844400 | 21300 | 21350 | 21350 | 21300 | 371 |
| 540 | 20230921 | 100700 | 2468938350 | 21300 | 21350 | 21350 | 21300 | 857 |
| 541 | 20230921 | 100600 | 2450662050 | 21300 | 21400 | 21450 | 21300 | 1438 |
| 542 | 20230921 | 100500 | 2419976150 | 21400 | 21350 | 21400 | 21350 | 1157 |
| 543 | 20230921 | 100400 | 2395246700 | 21350 | 21400 | 21450 | 21350 | 2277 |
| 544 | 20230921 | 100300 | 2346631150 | 21400 | 21350 | 21400 | 21350 | 2463 |
| 545 | 20230921 | 100200 | 2293937800 | 21350 | 21400 | 21450 | 21350 | 1419 |
| 546 | 20230921 | 100100 | 2263571100 | 21400 | 21400 | 21400 | 21350 | 268 |
| 547 | 20230921 | 100000 | 2257836050 | 21400 | 21400 | 21500 | 21400 | 516 |
| 548 | 20230921 | 095900 | 2246793550 | 21400 | 21450 | 21450 | 21400 | 1063 |
| 549 | 20230921 | 095800 | 2224017500 | 21450 | 21450 | 21500 | 21400 | 562 |
| 550 | 20230921 | 095700 | 2211968850 | 21450 | 21500 | 21500 | 21450 | 643 |
| 551 | 20230921 | 095600 | 2198152300 | 21450 | 21550 | 21550 | 21450 | 1977 |
| 552 | 20230921 | 095500 | 2155617500 | 21500 | 21550 | 21600 | 21500 | 293 |
| 553 | 20230921 | 095400 | 2149310250 | 21450 | 21400 | 21550 | 21400 | 477 |
| 554 | 20230921 | 095300 | 2139074950 | 21450 | 21500 | 21550 | 21450 | 1503 |
| 555 | 20230921 | 095200 | 2106800850 | 21450 | 21450 | 21500 | 21400 | 296 |
| 556 | 20230921 | 095100 | 2100447250 | 21450 | 21350 | 21450 | 21350 | 675 |
| 557 | 20230921 | 095000 | 2085981100 | 21350 | 21350 | 21500 | 21350 | 4123 |
| 558 | 20230921 | 094900 | 1997954900 | 21350 | 21450 | 21550 | 21350 | 1363 |
| 559 | 20230921 | 094800 | 1968695050 | 21450 | 21400 | 21450 | 21400 | 182 |
| 560 | 20230921 | 094700 | 1964791750 | 21350 | 21400 | 21500 | 21350 | 428 |
| 561 | 20230921 | 094600 | 1955641850 | 21450 | 21500 | 21550 | 21400 | 1679 |
| 562 | 20230921 | 094500 | 1919638550 | 21400 | 21350 | 21500 | 21350 | 784 |
| 563 | 20230921 | 094400 | 1902841800 | 21400 | 21450 | 21500 | 21300 | 1447 |
| 564 | 20230921 | 094300 | 1871861700 | 21450 | 21450 | 21550 | 21450 | 1295 |
| 565 | 20230921 | 094200 | 1844057350 | 21450 | 21450 | 21450 | 21300 | 2628 |
| 566 | 20230921 | 094100 | 1787913050 | 21450 | 21500 | 21500 | 21400 | 806 |
| 567 | 20230921 | 094000 | 1770648600 | 21500 | 21500 | 21500 | 21450 | 24 |
| 568 | 20230921 | 093900 | 1770132850 | 21500 | 21550 | 21550 | 21500 | 808 |
| 569 | 20230921 | 093800 | 1752760650 | 21500 | 21400 | 21500 | 21400 | 841 |
| 570 | 20230921 | 093700 | 1734720300 | 21450 | 21450 | 21450 | 21400 | 555 |
| 571 | 20230921 | 093600 | 1722839200 | 21400 | 21450 | 21450 | 21400 | 180 |
| 572 | 20230921 | 093500 | 1718983900 | 21450 | 21450 | 21500 | 21400 | 367 |
| 573 | 20230921 | 093400 | 1711120150 | 21500 | 21550 | 21550 | 21450 | 241 |
| 574 | 20230921 | 093300 | 1705943300 | 21550 | 21450 | 21550 | 21400 | 735 |
| 575 | 20230921 | 093200 | 1690162750 | 21400 | 21300 | 21400 | 21300 | 589 |
| 576 | 20230921 | 093100 | 1677574050 | 21300 | 21400 | 21450 | 21300 | 5885 |
| 577 | 20230921 | 093000 | 1551823100 | 21400 | 21450 | 21450 | 21400 | 1500 |
| 578 | 20230921 | 092900 | 1519674200 | 21450 | 21550 | 21550 | 21450 | 1131 |
| 579 | 20230921 | 092800 | 1495378000 | 21550 | 21500 | 21550 | 21450 | 2913 |
| 580 | 20230921 | 092700 | 1432775950 | 21500 | 21650 | 21650 | 21500 | 4168 |
| 581 | 20230921 | 092600 | 1342914550 | 21650 | 21750 | 21750 | 21600 | 7580 |
| 582 | 20230921 | 092500 | 1178471200 | 21750 | 21800 | 21800 | 21750 | 1725 |
| 583 | 20230921 | 092400 | 1140937600 | 21800 | 21750 | 21800 | 21750 | 169 |
| 584 | 20230921 | 092300 | 1137260400 | 21800 | 21800 | 21800 | 21750 | 129 |
| 585 | 20230921 | 092200 | 1134453900 | 21800 | 21800 | 21850 | 21800 | 360 |
| 586 | 20230921 | 092100 | 1126600200 | 21800 | 21800 | 21900 | 21750 | 2765 |
| 587 | 20230921 | 092000 | 1066380850 | 21800 | 21900 | 21950 | 21800 | 3918 |
| 588 | 20230921 | 091900 | 980769150 | 21900 | 21900 | 21900 | 21850 | 412 |
| 589 | 20230921 | 091800 | 971763700 | 21900 | 21950 | 21950 | 21850 | 543 |
| 590 | 20230921 | 091700 | 959873450 | 21900 | 21900 | 21900 | 21850 | 356 |
| 591 | 20230921 | 091600 | 952079300 | 21900 | 21800 | 21900 | 21800 | 440 |
| 592 | 20230921 | 091500 | 942462950 | 21850 | 21800 | 21850 | 21800 | 877 |
| 593 | 20230921 | 091400 | 923338050 | 21800 | 21900 | 21900 | 21800 | 598 |
| 594 | 20230921 | 091300 | 910282350 | 21850 | 21850 | 21850 | 21850 | 643 |
| 595 | 20230921 | 091200 | 896232800 | 21850 | 21850 | 21850 | 21800 | 458 |
| 596 | 20230921 | 091100 | 886235050 | 21800 | 21850 | 21850 | 21800 | 527 |
| 597 | 20230921 | 091000 | 874740050 | 21850 | 21900 | 21900 | 21800 | 1300 |
| 598 | 20230921 | 090900 | 846356800 | 21800 | 21850 | 21900 | 21800 | 440 |
| 599 | 20230921 | 090800 | 836742900 | 21850 | 21750 | 21900 | 21750 | 1084 |
| 600 | 20230921 | 090700 | 813089800 | 21750 | 21900 | 21900 | 21750 | 3140 |
| 601 | 20230921 | 090600 | 744621000 | 21900 | 21850 | 21900 | 21800 | 4140 |
| 602 | 20230921 | 090500 | 654237650 | 21900 | 21850 | 21900 | 21800 | 4125 |
| 603 | 20230921 | 090400 | 564239150 | 21850 | 22000 | 22000 | 21750 | 1895 |
| 604 | 20230921 | 090300 | 522689200 | 22000 | 21850 | 22200 | 21850 | 3856 |
| 605 | 20230921 | 090200 | 438128600 | 21850 | 21950 | 21950 | 21800 | 2247 |
| 606 | 20230921 | 090100 | 389069800 | 21950 | 21750 | 21950 | 21700 | 4063 |
| 607 | 20230921 | 090000 | 300609450 | 21800 | 21550 | 21800 | 21550 | 13833 |