33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 3 | 20230921 | 192200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230921 | 192100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230921 | 192000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230921 | 191900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230921 | 191800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230921 | 191700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230921 | 191600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230921 | 191500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230921 | 191400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230921 | 191300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230921 | 191200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230921 | 191100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230921 | 191000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230921 | 190900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230921 | 190800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230921 | 190700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230921 | 190600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230921 | 190500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230921 | 190400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230921 | 190300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230921 | 190200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230921 | 190100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230921 | 190000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230921 | 185900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230921 | 185800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230921 | 185700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230921 | 185600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230921 | 185500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230921 | 185400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230921 | 185300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 33 | 20230921 | 185200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230921 | 185100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230921 | 185000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230921 | 184900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230921 | 184800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230921 | 184700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230921 | 184600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230921 | 184500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230921 | 184400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230921 | 184300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230921 | 184200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230921 | 184100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230921 | 184000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230921 | 183900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230921 | 183800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230921 | 183700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230921 | 183600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230921 | 183500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230921 | 183400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230921 | 183300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230921 | 183200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230921 | 183100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230921 | 183000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230921 | 182900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230921 | 182800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230921 | 182700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230921 | 182600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230921 | 182500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230921 | 182400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230921 | 182300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 63 | 20230921 | 182200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230921 | 182100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230921 | 182000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230921 | 181900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230921 | 181800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230921 | 181700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230921 | 181600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230921 | 181500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230921 | 181400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230921 | 181300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230921 | 181200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230921 | 181100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230921 | 181000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230921 | 180900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230921 | 180800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230921 | 180700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230921 | 180600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230921 | 180500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230921 | 180400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230921 | 180300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230921 | 180200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230921 | 180100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230921 | 180000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230921 | 175900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230921 | 175800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230921 | 175700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230921 | 175600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230921 | 175500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230921 | 175400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230921 | 175300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 93 | 20230921 | 175200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230921 | 175100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230921 | 175000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230921 | 174900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230921 | 174800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230921 | 174700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230921 | 174600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230921 | 174500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230921 | 174400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230921 | 174300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230921 | 174200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230921 | 174100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230921 | 174000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230921 | 173900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230921 | 173800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230921 | 173700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230921 | 173600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230921 | 173500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230921 | 173400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230921 | 173300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230921 | 173200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230921 | 173100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230921 | 173000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230921 | 172900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230921 | 172800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230921 | 172700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230921 | 172600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230921 | 172500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230921 | 172400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230921 | 172300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 123 | 20230921 | 172200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230921 | 172100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230921 | 172000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230921 | 171900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230921 | 171800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230921 | 171700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230921 | 171600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230921 | 171500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230921 | 171400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230921 | 171300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230921 | 171200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230921 | 171100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230921 | 171000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230921 | 170900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230921 | 170800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230921 | 170700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230921 | 170600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230921 | 170500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230921 | 170400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230921 | 170300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230921 | 170200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230921 | 170100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230921 | 170000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230921 | 165900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230921 | 165800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230921 | 165700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230921 | 165600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230921 | 165500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230921 | 165400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230921 | 165300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 153 | 20230921 | 165200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230921 | 165100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230921 | 165000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230921 | 164900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230921 | 164800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230921 | 164700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230921 | 164600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230921 | 164500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230921 | 164400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230921 | 164300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230921 | 164200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230921 | 164100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230921 | 164000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230921 | 163900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230921 | 163800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230921 | 163700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230921 | 163600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230921 | 163500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230921 | 163400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230921 | 163300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230921 | 163200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230921 | 163100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230921 | 163000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230921 | 162900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230921 | 162800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230921 | 162700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230921 | 162600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230921 | 162500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230921 | 162400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230921 | 162300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 183 | 20230921 | 162200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230921 | 162100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230921 | 162000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230921 | 161900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230921 | 161800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230921 | 161700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230921 | 161600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20230921 | 161500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20230921 | 161400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20230921 | 161300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20230921 | 161200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20230921 | 161100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20230921 | 161000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20230921 | 160900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20230921 | 160800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20230921 | 160700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20230921 | 160600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20230921 | 160500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20230921 | 160400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20230921 | 160300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20230921 | 160200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20230921 | 160100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20230921 | 160000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230921 | 155900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230921 | 155800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230921 | 155700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230921 | 155600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230921 | 155500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230921 | 155400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230921 | 155300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 213 | 20230921 | 155200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230921 | 155100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230921 | 155000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20230921 | 154900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20230921 | 154800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20230921 | 154700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20230921 | 154600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20230921 | 154500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20230921 | 154400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20230921 | 154300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230921 | 154200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230921 | 154100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230921 | 154000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20230921 | 153900 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20230921 | 153800 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20230921 | 153700 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20230921 | 153600 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20230921 | 153500 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20230921 | 153400 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20230921 | 153300 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20230921 | 153200 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20230921 | 153100 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20230921 | 153000 | 4152746100 | 26000 | 26000 | 26000 | 26000 | 9240 |
| 236 | 20230921 | 152900 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 237 | 20230921 | 152800 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 238 | 20230921 | 152700 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 239 | 20230921 | 152600 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 240 | 20230921 | 152500 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 241 | 20230921 | 152400 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 242 | 20230921 | 152300 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 243 | 20230921 | 152200 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 244 | 20230921 | 152100 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 245 | 20230921 | 152000 | 3912506100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 246 | 20230921 | 151900 | 3912506100 | 26050 | 26100 | 26150 | 26050 | 893 |
| 247 | 20230921 | 151800 | 3889215550 | 26100 | 26150 | 26150 | 26100 | 688 |
| 248 | 20230921 | 151700 | 3871252400 | 26100 | 26150 | 26150 | 26100 | 408 |
| 249 | 20230921 | 151600 | 3860594350 | 26150 | 26150 | 26150 | 26100 | 304 |
| 250 | 20230921 | 151500 | 3852652700 | 26150 | 26150 | 26150 | 26100 | 116 |
| 251 | 20230921 | 151400 | 3849621750 | 26150 | 26200 | 26200 | 26150 | 14 |
| 252 | 20230921 | 151300 | 3849255550 | 26200 | 26150 | 26200 | 26100 | 260 |
| 253 | 20230921 | 151200 | 3842466300 | 26150 | 26250 | 26250 | 26150 | 252 |
| 254 | 20230921 | 151100 | 3835852400 | 26250 | 26100 | 26250 | 26100 | 680 |
| 255 | 20230921 | 151000 | 3818048600 | 26100 | 26100 | 26100 | 26100 | 927 |
| 256 | 20230921 | 150900 | 3793853900 | 26150 | 26100 | 26150 | 26100 | 71 |
| 257 | 20230921 | 150800 | 3792000200 | 26100 | 26150 | 26150 | 26100 | 330 |
| 258 | 20230921 | 150700 | 3783379500 | 26150 | 26100 | 26150 | 26100 | 1302 |
| 259 | 20230921 | 150600 | 3749347200 | 26100 | 26150 | 26150 | 26100 | 378 |
| 260 | 20230921 | 150500 | 3739475800 | 26100 | 26100 | 26150 | 26100 | 796 |
| 261 | 20230921 | 150400 | 3718699800 | 26150 | 26150 | 26150 | 26100 | 729 |
| 262 | 20230921 | 150300 | 3699644700 | 26150 | 26100 | 26150 | 26100 | 843 |
| 263 | 20230921 | 150200 | 3677628450 | 26100 | 26200 | 26200 | 26100 | 1273 |
| 264 | 20230921 | 150100 | 3644339900 | 26200 | 26150 | 26200 | 26150 | 55 |
| 265 | 20230921 | 150000 | 3642901550 | 26150 | 26150 | 26200 | 26150 | 682 |
| 266 | 20230921 | 145900 | 3625065650 | 26150 | 26150 | 26200 | 26150 | 854 |
| 267 | 20230921 | 145800 | 3602733250 | 26150 | 26200 | 26200 | 26150 | 239 |
| 268 | 20230921 | 145700 | 3596478350 | 26150 | 26200 | 26200 | 26150 | 247 |
| 269 | 20230921 | 145600 | 3590011950 | 26200 | 26200 | 26200 | 26200 | 35 |
| 270 | 20230921 | 145500 | 3589094950 | 26200 | 26200 | 26200 | 26200 | 350 |
| 271 | 20230921 | 145400 | 3579924950 | 26200 | 26200 | 26200 | 26200 | 104 |
| 272 | 20230921 | 145300 | 3577200150 | 26200 | 26200 | 26200 | 26200 | 953 |
| 273 | 20230921 | 145200 | 3552231550 | 26200 | 26200 | 26200 | 26200 | 639 |
| 274 | 20230921 | 145100 | 3535489750 | 26250 | 26200 | 26250 | 26200 | 36 |
| 275 | 20230921 | 145000 | 3534544900 | 26200 | 26200 | 26200 | 26200 | 40 |
| 276 | 20230921 | 144900 | 3533496900 | 26200 | 26250 | 26250 | 26200 | 394 |
| 277 | 20230921 | 144800 | 3523171450 | 26250 | 26200 | 26250 | 26200 | 96 |
| 278 | 20230921 | 144700 | 3520654250 | 26250 | 26250 | 26250 | 26250 | 21 |
| 279 | 20230921 | 144600 | 3520103000 | 26250 | 26250 | 26250 | 26250 | 97 |
| 280 | 20230921 | 144500 | 3517556750 | 26250 | 26250 | 26250 | 26250 | 272 |
| 281 | 20230921 | 144400 | 3510416750 | 26250 | 26250 | 26300 | 26250 | 362 |
| 282 | 20230921 | 144300 | 3500914200 | 26200 | 26250 | 26250 | 26200 | 219 |
| 283 | 20230921 | 144200 | 3495170400 | 26250 | 26250 | 26250 | 26250 | 12 |
| 284 | 20230921 | 144100 | 3494855400 | 26250 | 26250 | 26250 | 26250 | 362 |
| 285 | 20230921 | 144000 | 3485352900 | 26250 | 26250 | 26250 | 26200 | 364 |
| 286 | 20230921 | 143900 | 3475798900 | 26250 | 26300 | 26300 | 26250 | 863 |
| 287 | 20230921 | 143800 | 3453144750 | 26300 | 26300 | 26300 | 26250 | 2368 |
| 288 | 20230921 | 143700 | 3390970150 | 26300 | 26300 | 26300 | 26300 | 107 |
| 289 | 20230921 | 143600 | 3388156050 | 26350 | 26350 | 26350 | 26350 | 388 |
| 290 | 20230921 | 143500 | 3377932250 | 26350 | 26350 | 26350 | 26300 | 720 |
| 291 | 20230921 | 143400 | 3358990250 | 26350 | 26300 | 26350 | 26300 | 596 |
| 292 | 20230921 | 143300 | 3343315400 | 26350 | 26300 | 26350 | 26300 | 38 |
| 293 | 20230921 | 143200 | 3342315800 | 26300 | 26300 | 26300 | 26300 | 520 |
| 294 | 20230921 | 143100 | 3328639800 | 26350 | 26350 | 26350 | 26350 | 1 |
| 295 | 20230921 | 143000 | 3328613450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 296 | 20230921 | 142900 | 3328613450 | 26300 | 26350 | 26350 | 26300 | 27 |
| 297 | 20230921 | 142800 | 3327903000 | 26300 | 26300 | 26350 | 26300 | 257 |
| 298 | 20230921 | 142700 | 3321141900 | 26300 | 26350 | 26350 | 26300 | 1945 |
| 299 | 20230921 | 142600 | 3269891950 | 26400 | 26350 | 26400 | 26350 | 196 |
| 300 | 20230921 | 142500 | 3264722350 | 26350 | 26350 | 26400 | 26350 | 499 |
| 301 | 20230921 | 142400 | 3251550800 | 26400 | 26400 | 26400 | 26350 | 96 |
| 302 | 20230921 | 142300 | 3249017650 | 26350 | 26350 | 26350 | 26350 | 20 |
| 303 | 20230921 | 142200 | 3248490650 | 26350 | 26350 | 26350 | 26350 | 10 |
| 304 | 20230921 | 142100 | 3248227150 | 26400 | 26400 | 26400 | 26400 | 189 |
| 305 | 20230921 | 142000 | 3243237550 | 26400 | 26400 | 26400 | 26400 | 0 |
| 306 | 20230921 | 141900 | 3243237550 | 26400 | 26400 | 26400 | 26350 | 10 |
| 307 | 20230921 | 141800 | 3242973750 | 26400 | 26400 | 26400 | 26400 | 7 |
| 308 | 20230921 | 141700 | 3242788950 | 26350 | 26350 | 26400 | 26350 | 484 |
| 309 | 20230921 | 141600 | 3230035350 | 26350 | 26400 | 26400 | 26350 | 29 |
| 310 | 20230921 | 141500 | 3229270750 | 26400 | 26350 | 26400 | 26350 | 24 |
| 311 | 20230921 | 141400 | 3228638050 | 26400 | 26400 | 26400 | 26400 | 94 |
| 312 | 20230921 | 141300 | 3226156450 | 26400 | 26400 | 26400 | 26400 | 255 |
| 313 | 20230921 | 141200 | 3219424450 | 26350 | 26350 | 26350 | 26350 | 5 |
| 314 | 20230921 | 141100 | 3219292700 | 26350 | 26350 | 26400 | 26350 | 103 |
| 315 | 20230921 | 141000 | 3216578450 | 26350 | 26400 | 26400 | 26350 | 104 |
| 316 | 20230921 | 140900 | 3213837850 | 26400 | 26350 | 26400 | 26350 | 250 |
| 317 | 20230921 | 140800 | 3207250250 | 26400 | 26400 | 26400 | 26400 | 114 |
| 318 | 20230921 | 140700 | 3204240650 | 26400 | 26400 | 26400 | 26350 | 9 |
| 319 | 20230921 | 140600 | 3204003100 | 26400 | 26400 | 26400 | 26400 | 9 |
| 320 | 20230921 | 140500 | 3203765500 | 26350 | 26350 | 26350 | 26350 | 166 |
| 321 | 20230921 | 140400 | 3199391400 | 26400 | 26350 | 26400 | 26350 | 87 |
| 322 | 20230921 | 140300 | 3197098500 | 26400 | 26400 | 26400 | 26400 | 26 |
| 323 | 20230921 | 140200 | 3196412100 | 26400 | 26400 | 26400 | 26400 | 1 |
| 324 | 20230921 | 140100 | 3196385700 | 26400 | 26350 | 26400 | 26350 | 49 |
| 325 | 20230921 | 140000 | 3195094350 | 26400 | 26350 | 26400 | 26350 | 110 |
| 326 | 20230921 | 135900 | 3192195650 | 26350 | 26350 | 26350 | 26350 | 16 |
| 327 | 20230921 | 135800 | 3191774050 | 26350 | 26350 | 26350 | 26350 | 80 |
| 328 | 20230921 | 135700 | 3189666050 | 26350 | 26350 | 26350 | 26350 | 4 |
| 329 | 20230921 | 135600 | 3189560650 | 26350 | 26400 | 26400 | 26350 | 130 |
| 330 | 20230921 | 135500 | 3186129950 | 26400 | 26400 | 26400 | 26400 | 1 |
| 331 | 20230921 | 135400 | 3186103550 | 26400 | 26400 | 26400 | 26400 | 5 |
| 332 | 20230921 | 135300 | 3185971550 | 26350 | 26350 | 26400 | 26300 | 38 |
| 333 | 20230921 | 135200 | 3184970550 | 26350 | 26400 | 26400 | 26350 | 54 |
| 334 | 20230921 | 135100 | 3183547450 | 26350 | 26350 | 26350 | 26350 | 20 |
| 335 | 20230921 | 135000 | 3183020450 | 26350 | 26350 | 26350 | 26350 | 862 |
| 336 | 20230921 | 134900 | 3160306750 | 26350 | 26350 | 26350 | 26350 | 48 |
| 337 | 20230921 | 134800 | 3159041950 | 26350 | 26350 | 26350 | 26300 | 179 |
| 338 | 20230921 | 134700 | 3154330550 | 26350 | 26350 | 26350 | 26350 | 4 |
| 339 | 20230921 | 134600 | 3154225150 | 26300 | 26350 | 26350 | 26300 | 175 |
| 340 | 20230921 | 134500 | 3149616600 | 26350 | 26350 | 26350 | 26350 | 18 |
| 341 | 20230921 | 134400 | 3149142300 | 26350 | 26350 | 26350 | 26350 | 21 |
| 342 | 20230921 | 134300 | 3148588950 | 26350 | 26350 | 26350 | 26350 | 4 |
| 343 | 20230921 | 134200 | 3148483550 | 26250 | 26350 | 26350 | 26250 | 349 |
| 344 | 20230921 | 134100 | 3139305200 | 26350 | 26350 | 26350 | 26350 | 4 |
| 345 | 20230921 | 134000 | 3139199800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 346 | 20230921 | 133900 | 3139199800 | 26300 | 26300 | 26350 | 26300 | 21 |
| 347 | 20230921 | 133800 | 3138647300 | 26350 | 26350 | 26350 | 26350 | 10 |
| 348 | 20230921 | 133700 | 3138383800 | 26350 | 26350 | 26350 | 26350 | 1 |
| 349 | 20230921 | 133600 | 3138357450 | 26350 | 26350 | 26350 | 26350 | 5 |
| 350 | 20230921 | 133500 | 3138225700 | 26350 | 26300 | 26350 | 26300 | 150 |
| 351 | 20230921 | 133400 | 3134275350 | 26300 | 26350 | 26350 | 26300 | 12 |
| 352 | 20230921 | 133300 | 3133959600 | 26300 | 26350 | 26350 | 26300 | 216 |
| 353 | 20230921 | 133200 | 3128268050 | 26350 | 26300 | 26350 | 26300 | 44 |
| 354 | 20230921 | 133100 | 3127110650 | 26350 | 26300 | 26350 | 26300 | 54 |
| 355 | 20230921 | 133000 | 3125690250 | 26300 | 26300 | 26300 | 26300 | 204 |
| 356 | 20230921 | 132900 | 3120325050 | 26350 | 26300 | 26350 | 26300 | 628 |
| 357 | 20230921 | 132800 | 3103808450 | 26250 | 26300 | 26300 | 26250 | 78 |
| 358 | 20230921 | 132700 | 3101760750 | 26300 | 26300 | 26300 | 26250 | 110 |
| 359 | 20230921 | 132600 | 3098871750 | 26300 | 26300 | 26300 | 26300 | 5 |
| 360 | 20230921 | 132500 | 3098740250 | 26300 | 26300 | 26300 | 26300 | 44 |
| 361 | 20230921 | 132400 | 3097583050 | 26300 | 26300 | 26300 | 26300 | 100 |
| 362 | 20230921 | 132300 | 3094953050 | 26250 | 26250 | 26300 | 26200 | 384 |
| 363 | 20230921 | 132200 | 3084875400 | 26300 | 26250 | 26300 | 26250 | 52 |
| 364 | 20230921 | 132100 | 3083510200 | 26250 | 26300 | 26300 | 26250 | 19 |
| 365 | 20230921 | 132000 | 3083011250 | 26200 | 26300 | 26300 | 26200 | 119 |
| 366 | 20230921 | 131900 | 3079892950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 367 | 20230921 | 131800 | 3079892950 | 26300 | 26250 | 26300 | 26200 | 107 |
| 368 | 20230921 | 131700 | 3077088650 | 26250 | 26250 | 26250 | 26250 | 35 |
| 369 | 20230921 | 131600 | 3076169900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 370 | 20230921 | 131500 | 3076169900 | 26250 | 26250 | 26250 | 26250 | 6 |
| 371 | 20230921 | 131400 | 3076012400 | 26300 | 26250 | 26300 | 26200 | 195 |
| 372 | 20230921 | 131300 | 3070896650 | 26250 | 26250 | 26250 | 26250 | 527 |
| 373 | 20230921 | 131200 | 3057062900 | 26250 | 26250 | 26250 | 26250 | 128 |
| 374 | 20230921 | 131100 | 3053702900 | 26250 | 26200 | 26250 | 26200 | 55 |
| 375 | 20230921 | 131000 | 3052261700 | 26200 | 26250 | 26250 | 26200 | 261 |
| 376 | 20230921 | 130900 | 3045421000 | 26200 | 26200 | 26200 | 26200 | 115 |
| 377 | 20230921 | 130800 | 3042408000 | 26200 | 26200 | 26250 | 26200 | 170 |
| 378 | 20230921 | 130700 | 3037953950 | 26200 | 26200 | 26200 | 26200 | 70 |
| 379 | 20230921 | 130600 | 3036119950 | 26200 | 26300 | 26300 | 26200 | 784 |
| 380 | 20230921 | 130500 | 3015539650 | 26300 | 26350 | 26350 | 26300 | 293 |
| 381 | 20230921 | 130400 | 3007833100 | 26350 | 26350 | 26350 | 26350 | 11 |
| 382 | 20230921 | 130300 | 3007543250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 383 | 20230921 | 130200 | 3007543250 | 26350 | 26250 | 26350 | 26250 | 30 |
| 384 | 20230921 | 130100 | 3006753750 | 26300 | 26300 | 26300 | 26250 | 6 |
| 385 | 20230921 | 130000 | 3006596000 | 26250 | 26300 | 26300 | 26250 | 16 |
| 386 | 20230921 | 125900 | 3006175450 | 26300 | 26300 | 26300 | 26300 | 200 |
| 387 | 20230921 | 125800 | 3000915450 | 26200 | 26200 | 26300 | 26200 | 490 |
| 388 | 20230921 | 125700 | 2988072600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 389 | 20230921 | 125600 | 2988072600 | 26200 | 26200 | 26200 | 26200 | 310 |
| 390 | 20230921 | 125500 | 2979950600 | 26200 | 26300 | 26300 | 26200 | 1202 |
| 391 | 20230921 | 125400 | 2948405000 | 26250 | 26250 | 26250 | 26250 | 116 |
| 392 | 20230921 | 125300 | 2945360000 | 26250 | 26300 | 26300 | 26250 | 30 |
| 393 | 20230921 | 125200 | 2944571350 | 26250 | 26250 | 26250 | 26250 | 1 |
| 394 | 20230921 | 125100 | 2944545100 | 26250 | 26250 | 26250 | 26250 | 500 |
| 395 | 20230921 | 125000 | 2931420100 | 26250 | 26250 | 26250 | 26250 | 50 |
| 396 | 20230921 | 124900 | 2930107600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 397 | 20230921 | 124800 | 2930107600 | 26250 | 26250 | 26300 | 26250 | 7 |
| 398 | 20230921 | 124700 | 2929923800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 399 | 20230921 | 124600 | 2929923800 | 26250 | 26250 | 26250 | 26250 | 11 |
| 400 | 20230921 | 124500 | 2929635050 | 26300 | 26300 | 26300 | 26200 | 98 |
| 401 | 20230921 | 124400 | 2927057750 | 26300 | 26200 | 26300 | 26200 | 623 |
| 402 | 20230921 | 124300 | 2910708700 | 26200 | 26200 | 26200 | 26200 | 301 |
| 403 | 20230921 | 124200 | 2902822500 | 26200 | 26250 | 26250 | 26200 | 145 |
| 404 | 20230921 | 124100 | 2899017550 | 26250 | 26250 | 26250 | 26250 | 87 |
| 405 | 20230921 | 124000 | 2896733800 | 26250 | 26200 | 26250 | 26200 | 161 |
| 406 | 20230921 | 123900 | 2892509550 | 26250 | 26250 | 26250 | 26250 | 180 |
| 407 | 20230921 | 123800 | 2887784550 | 26250 | 26250 | 26250 | 26200 | 140 |
| 408 | 20230921 | 123700 | 2884110800 | 26250 | 26200 | 26250 | 26200 | 43 |
| 409 | 20230921 | 123600 | 2882982650 | 26200 | 26250 | 26250 | 26200 | 17 |
| 410 | 20230921 | 123500 | 2882536450 | 26250 | 26200 | 26250 | 26200 | 196 |
| 411 | 20230921 | 123400 | 2877392500 | 26250 | 26250 | 26250 | 26250 | 10 |
| 412 | 20230921 | 123300 | 2877130000 | 26250 | 26250 | 26250 | 26250 | 23 |
| 413 | 20230921 | 123200 | 2876526250 | 26250 | 26250 | 26250 | 26250 | 128 |
| 414 | 20230921 | 123100 | 2873166250 | 26250 | 26250 | 26250 | 26250 | 189 |
| 415 | 20230921 | 123000 | 2868205000 | 26250 | 26250 | 26250 | 26250 | 6 |
| 416 | 20230921 | 122900 | 2868047500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 417 | 20230921 | 122800 | 2868047500 | 26250 | 26200 | 26250 | 26200 | 156 |
| 418 | 20230921 | 122700 | 2863952750 | 26200 | 26200 | 26200 | 26200 | 92 |
| 419 | 20230921 | 122600 | 2861542350 | 26200 | 26200 | 26200 | 26200 | 274 |
| 420 | 20230921 | 122500 | 2854363550 | 26200 | 26200 | 26200 | 26200 | 64 |
| 421 | 20230921 | 122400 | 2852686750 | 26200 | 26200 | 26250 | 26200 | 202 |
| 422 | 20230921 | 122300 | 2847394300 | 26250 | 26250 | 26250 | 26200 | 2238 |
| 423 | 20230921 | 122200 | 2788721400 | 26250 | 26250 | 26250 | 26200 | 1555 |
| 424 | 20230921 | 122100 | 2747955250 | 26250 | 26250 | 26300 | 26250 | 361 |
| 425 | 20230921 | 122000 | 2738478950 | 26250 | 26300 | 26300 | 26250 | 1065 |
| 426 | 20230921 | 121900 | 2710474250 | 26300 | 26350 | 26350 | 26300 | 3 |
| 427 | 20230921 | 121800 | 2710395300 | 26350 | 26350 | 26350 | 26350 | 6 |
| 428 | 20230921 | 121700 | 2710237200 | 26350 | 26300 | 26350 | 26300 | 97 |
| 429 | 20230921 | 121600 | 2707682100 | 26300 | 26300 | 26300 | 26300 | 180 |
| 430 | 20230921 | 121500 | 2702948100 | 26300 | 26300 | 26300 | 26300 | 143 |
| 431 | 20230921 | 121400 | 2699187200 | 26350 | 26300 | 26350 | 26300 | 25 |
| 432 | 20230921 | 121300 | 2698529250 | 26300 | 26300 | 26300 | 26300 | 200 |
| 433 | 20230921 | 121200 | 2693269250 | 26300 | 26300 | 26300 | 26300 | 50 |
| 434 | 20230921 | 121100 | 2691954250 | 26300 | 26250 | 26300 | 26250 | 394 |
| 435 | 20230921 | 121000 | 2681609900 | 26250 | 26300 | 26300 | 26250 | 451 |
| 436 | 20230921 | 120900 | 2669755950 | 26300 | 26300 | 26300 | 26300 | 101 |
| 437 | 20230921 | 120800 | 2667099650 | 26300 | 26300 | 26300 | 26300 | 11 |
| 438 | 20230921 | 120700 | 2666810350 | 26300 | 26250 | 26300 | 26250 | 376 |
| 439 | 20230921 | 120600 | 2656939800 | 26250 | 26250 | 26250 | 26250 | 443 |
| 440 | 20230921 | 120500 | 2645311050 | 26250 | 26250 | 26250 | 26250 | 684 |
| 441 | 20230921 | 120400 | 2627356050 | 26300 | 26300 | 26300 | 26300 | 384 |
| 442 | 20230921 | 120300 | 2617256850 | 26250 | 26300 | 26300 | 26250 | 208 |
| 443 | 20230921 | 120200 | 2611795750 | 26300 | 26350 | 26500 | 26300 | 3725 |
| 444 | 20230921 | 120100 | 2513737750 | 26350 | 26400 | 26400 | 26350 | 3043 |
| 445 | 20230921 | 120000 | 2433483150 | 26500 | 26500 | 26500 | 26400 | 68 |
| 446 | 20230921 | 115900 | 2431684650 | 26400 | 26400 | 26400 | 26400 | 499 |
| 447 | 20230921 | 115800 | 2418511050 | 26400 | 26450 | 26500 | 26400 | 96 |
| 448 | 20230921 | 115700 | 2415971850 | 26450 | 26500 | 26500 | 26450 | 327 |
| 449 | 20230921 | 115600 | 2407321550 | 26550 | 26550 | 26550 | 26550 | 20 |
| 450 | 20230921 | 115500 | 2406790550 | 26550 | 26450 | 26550 | 26450 | 121 |
| 451 | 20230921 | 115400 | 2403583000 | 26400 | 26400 | 26550 | 26400 | 654 |
| 452 | 20230921 | 115300 | 2386288250 | 26500 | 26450 | 26500 | 26450 | 28 |
| 453 | 20230921 | 115200 | 2385546400 | 26500 | 26400 | 26500 | 26400 | 21 |
| 454 | 20230921 | 115100 | 2384990000 | 26500 | 26400 | 26500 | 26400 | 68 |
| 455 | 20230921 | 115000 | 2383189500 | 26500 | 26500 | 26500 | 26400 | 40 |
| 456 | 20230921 | 114900 | 2382131000 | 26450 | 26400 | 26450 | 26400 | 115 |
| 457 | 20230921 | 114800 | 2379093750 | 26450 | 26500 | 26500 | 26450 | 297 |
| 458 | 20230921 | 114700 | 2371236950 | 26450 | 26450 | 26450 | 26450 | 155 |
| 459 | 20230921 | 114600 | 2367137200 | 26450 | 26450 | 26450 | 26450 | 246 |
| 460 | 20230921 | 114500 | 2360630500 | 26500 | 26450 | 26500 | 26450 | 22 |
| 461 | 20230921 | 114400 | 2360047600 | 26500 | 26450 | 26500 | 26450 | 88 |
| 462 | 20230921 | 114300 | 2357719000 | 26450 | 26500 | 26500 | 26450 | 706 |
| 463 | 20230921 | 114200 | 2339041600 | 26500 | 26450 | 26500 | 26450 | 217 |
| 464 | 20230921 | 114100 | 2333300850 | 26450 | 26400 | 26450 | 26400 | 25 |
| 465 | 20230921 | 114000 | 2332639850 | 26450 | 26450 | 26450 | 26450 | 23 |
| 466 | 20230921 | 113900 | 2332031500 | 26450 | 26400 | 26450 | 26400 | 31 |
| 467 | 20230921 | 113800 | 2331211850 | 26400 | 26450 | 26450 | 26400 | 120 |
| 468 | 20230921 | 113700 | 2328042850 | 26450 | 26450 | 26450 | 26400 | 131 |
| 469 | 20230921 | 113600 | 2324580850 | 26400 | 26500 | 26500 | 26400 | 34 |
| 470 | 20230921 | 113500 | 2323680850 | 26450 | 26500 | 26500 | 26450 | 50 |
| 471 | 20230921 | 113400 | 2322357350 | 26400 | 26500 | 26500 | 26400 | 7 |
| 472 | 20230921 | 113300 | 2322172350 | 26500 | 26450 | 26500 | 26400 | 2164 |
| 473 | 20230921 | 113200 | 2264968500 | 26500 | 26550 | 26550 | 26500 | 79 |
| 474 | 20230921 | 113100 | 2262873500 | 26550 | 26500 | 26550 | 26500 | 79 |
| 475 | 20230921 | 113000 | 2260778950 | 26550 | 26550 | 26550 | 26550 | 34 |
| 476 | 20230921 | 112900 | 2259876250 | 26600 | 26450 | 26600 | 26450 | 37 |
| 477 | 20230921 | 112800 | 2258894300 | 26450 | 26600 | 26600 | 26450 | 41 |
| 478 | 20230921 | 112700 | 2257806700 | 26600 | 26450 | 26600 | 26450 | 94 |
| 479 | 20230921 | 112600 | 2255316800 | 26450 | 26500 | 26550 | 26450 | 458 |
| 480 | 20230921 | 112500 | 2243192000 | 26500 | 26500 | 26500 | 26500 | 130 |
| 481 | 20230921 | 112400 | 2239747000 | 26500 | 26450 | 26500 | 26450 | 97 |
| 482 | 20230921 | 112300 | 2237178750 | 26450 | 26450 | 26500 | 26450 | 483 |
| 483 | 20230921 | 112200 | 2224402450 | 26450 | 26550 | 26550 | 26450 | 181 |
| 484 | 20230921 | 112100 | 2219612500 | 26500 | 26500 | 26500 | 26500 | 9 |
| 485 | 20230921 | 112000 | 2219374000 | 26550 | 26550 | 26550 | 26550 | 22 |
| 486 | 20230921 | 111900 | 2218789900 | 26550 | 26550 | 26550 | 26550 | 24 |
| 487 | 20230921 | 111800 | 2218152700 | 26550 | 26550 | 26550 | 26500 | 404 |
| 488 | 20230921 | 111700 | 2207441950 | 26550 | 26600 | 26600 | 26550 | 26 |
| 489 | 20230921 | 111600 | 2206750650 | 26600 | 26600 | 26600 | 26600 | 31 |
| 490 | 20230921 | 111500 | 2205926050 | 26650 | 26650 | 26650 | 26650 | 31 |
| 491 | 20230921 | 111400 | 2205099900 | 26650 | 26550 | 26650 | 26550 | 495 |
| 492 | 20230921 | 111300 | 2191955650 | 26550 | 26450 | 26550 | 26450 | 82 |
| 493 | 20230921 | 111200 | 2189784500 | 26500 | 26550 | 26550 | 26500 | 70 |
| 494 | 20230921 | 111100 | 2187928250 | 26500 | 26500 | 26500 | 26450 | 123 |
| 495 | 20230921 | 111000 | 2184671250 | 26500 | 26450 | 26500 | 26450 | 279 |
| 496 | 20230921 | 110900 | 2177287100 | 26450 | 26500 | 26500 | 26450 | 320 |
| 497 | 20230921 | 110800 | 2168822100 | 26500 | 26500 | 26550 | 26500 | 406 |
| 498 | 20230921 | 110700 | 2158062950 | 26550 | 26550 | 26550 | 26500 | 125 |
| 499 | 20230921 | 110600 | 2154748700 | 26550 | 26550 | 26550 | 26550 | 139 |
| 500 | 20230921 | 110500 | 2151058250 | 26600 | 26550 | 26600 | 26550 | 322 |
| 501 | 20230921 | 110400 | 2142508050 | 26600 | 26650 | 26650 | 26600 | 144 |
| 502 | 20230921 | 110300 | 2138677200 | 26650 | 26650 | 26650 | 26650 | 27 |
| 503 | 20230921 | 110200 | 2137957650 | 26650 | 26650 | 26650 | 26650 | 27 |
| 504 | 20230921 | 110100 | 2137238100 | 26650 | 26600 | 26650 | 26600 | 332 |
| 505 | 20230921 | 110000 | 2128404850 | 26600 | 26600 | 26600 | 26600 | 22 |
| 506 | 20230921 | 105900 | 2127819650 | 26600 | 26600 | 26600 | 26600 | 22 |
| 507 | 20230921 | 105800 | 2127234450 | 26550 | 26650 | 26650 | 26550 | 90 |
| 508 | 20230921 | 105700 | 2124837150 | 26650 | 26650 | 26650 | 26650 | 21 |
| 509 | 20230921 | 105600 | 2124277500 | 26600 | 26650 | 26650 | 26600 | 113 |
| 510 | 20230921 | 105500 | 2121270550 | 26600 | 26650 | 26650 | 26600 | 273 |
| 511 | 20230921 | 105400 | 2114008600 | 26650 | 26650 | 26650 | 26650 | 21 |
| 512 | 20230921 | 105300 | 2113448950 | 26700 | 26600 | 26700 | 26550 | 1966 |
| 513 | 20230921 | 105200 | 2061140350 | 26650 | 26700 | 26700 | 26650 | 853 |
| 514 | 20230921 | 105100 | 2038375250 | 26750 | 26800 | 26800 | 26750 | 316 |
| 515 | 20230921 | 105000 | 2029920700 | 26800 | 26800 | 26850 | 26800 | 1528 |
| 516 | 20230921 | 104900 | 1988968250 | 26800 | 26750 | 26800 | 26750 | 573 |
| 517 | 20230921 | 104800 | 1973616100 | 26750 | 26650 | 26750 | 26650 | 945 |
| 518 | 20230921 | 104700 | 1948407100 | 26650 | 26650 | 26650 | 26600 | 320 |
| 519 | 20230921 | 104600 | 1939881600 | 26650 | 26500 | 26650 | 26500 | 535 |
| 520 | 20230921 | 104500 | 1925654000 | 26500 | 26600 | 26600 | 26500 | 23 |
| 521 | 20230921 | 104400 | 1925042300 | 26550 | 26500 | 26550 | 26500 | 637 |
| 522 | 20230921 | 104300 | 1908142350 | 26400 | 26500 | 26500 | 26400 | 393 |
| 523 | 20230921 | 104200 | 1897762300 | 26500 | 26450 | 26500 | 26450 | 26 |
| 524 | 20230921 | 104100 | 1897073550 | 26500 | 26400 | 26500 | 26400 | 23 |
| 525 | 20230921 | 104000 | 1896464250 | 26400 | 26400 | 26500 | 26400 | 32 |
| 526 | 20230921 | 103900 | 1895617350 | 26400 | 26500 | 26500 | 26400 | 468 |
| 527 | 20230921 | 103800 | 1883227250 | 26500 | 26500 | 26500 | 26400 | 176 |
| 528 | 20230921 | 103700 | 1878576650 | 26400 | 26400 | 26500 | 26400 | 49 |
| 529 | 20230921 | 103600 | 1877279700 | 26450 | 26400 | 26450 | 26400 | 208 |
| 530 | 20230921 | 103500 | 1871787500 | 26400 | 26400 | 26400 | 26400 | 1120 |
| 531 | 20230921 | 103400 | 1842219500 | 26400 | 26400 | 26400 | 26400 | 131 |
| 532 | 20230921 | 103300 | 1838761100 | 26400 | 26400 | 26400 | 26400 | 230 |
| 533 | 20230921 | 103200 | 1832689100 | 26400 | 26450 | 26450 | 26400 | 1310 |
| 534 | 20230921 | 103100 | 1798104050 | 26450 | 26500 | 26500 | 26450 | 177 |
| 535 | 20230921 | 103000 | 1793421100 | 26400 | 26450 | 26450 | 26400 | 501 |
| 536 | 20230921 | 102900 | 1780175300 | 26450 | 26450 | 26550 | 26450 | 92 |
| 537 | 20230921 | 102800 | 1777738650 | 26550 | 26550 | 26550 | 26500 | 127 |
| 538 | 20230921 | 102700 | 1774371950 | 26500 | 26450 | 26500 | 26450 | 563 |
| 539 | 20230921 | 102600 | 1759480350 | 26450 | 26400 | 26450 | 26400 | 60 |
| 540 | 20230921 | 102500 | 1757894200 | 26400 | 26400 | 26450 | 26400 | 130 |
| 541 | 20230921 | 102400 | 1754460950 | 26400 | 26400 | 26450 | 26400 | 869 |
| 542 | 20230921 | 102300 | 1731478200 | 26400 | 26450 | 26450 | 26400 | 394 |
| 543 | 20230921 | 102200 | 1721075500 | 26400 | 26400 | 26500 | 26400 | 1461 |
| 544 | 20230921 | 102100 | 1682503000 | 26400 | 26450 | 26500 | 26400 | 1397 |
| 545 | 20230921 | 102000 | 1645553050 | 26450 | 26450 | 26500 | 26450 | 202 |
| 546 | 20230921 | 101900 | 1640205100 | 26450 | 26450 | 26550 | 26450 | 80 |
| 547 | 20230921 | 101800 | 1638086900 | 26450 | 26550 | 26550 | 26450 | 439 |
| 548 | 20230921 | 101700 | 1626457400 | 26500 | 26500 | 26500 | 26500 | 98 |
| 549 | 20230921 | 101600 | 1623860400 | 26550 | 26500 | 26550 | 26500 | 81 |
| 550 | 20230921 | 101500 | 1621712950 | 26500 | 26500 | 26550 | 26500 | 257 |
| 551 | 20230921 | 101400 | 1614901350 | 26500 | 26500 | 26500 | 26450 | 372 |
| 552 | 20230921 | 101300 | 1605045850 | 26500 | 26450 | 26500 | 26450 | 442 |
| 553 | 20230921 | 101200 | 1593353900 | 26500 | 26500 | 26500 | 26500 | 126 |
| 554 | 20230921 | 101100 | 1590014900 | 26500 | 26500 | 26500 | 26450 | 1349 |
| 555 | 20230921 | 101000 | 1554281700 | 26500 | 26500 | 26500 | 26500 | 65 |
| 556 | 20230921 | 100900 | 1552559200 | 26500 | 26500 | 26500 | 26500 | 110 |
| 557 | 20230921 | 100800 | 1549644200 | 26500 | 26500 | 26500 | 26500 | 1354 |
| 558 | 20230921 | 100700 | 1513763200 | 26500 | 26550 | 26550 | 26500 | 819 |
| 559 | 20230921 | 100600 | 1492057150 | 26500 | 26550 | 26550 | 26500 | 512 |
| 560 | 20230921 | 100500 | 1478479550 | 26550 | 26550 | 26550 | 26550 | 3 |
| 561 | 20230921 | 100400 | 1478399900 | 26550 | 26500 | 26550 | 26500 | 553 |
| 562 | 20230921 | 100300 | 1463744900 | 26550 | 26550 | 26550 | 26500 | 773 |
| 563 | 20230921 | 100200 | 1443234250 | 26550 | 26550 | 26550 | 26550 | 1 |
| 564 | 20230921 | 100100 | 1443207700 | 26550 | 26550 | 26600 | 26550 | 518 |
| 565 | 20230921 | 100000 | 1429454750 | 26600 | 26550 | 26600 | 26550 | 23 |
| 566 | 20230921 | 095900 | 1428843050 | 26550 | 26650 | 26650 | 26550 | 269 |
| 567 | 20230921 | 095800 | 1421689550 | 26600 | 26600 | 26650 | 26600 | 579 |
| 568 | 20230921 | 095700 | 1406287550 | 26500 | 26500 | 26550 | 26500 | 320 |
| 569 | 20230921 | 095600 | 1397796650 | 26500 | 26450 | 26500 | 26400 | 134 |
| 570 | 20230921 | 095500 | 1394254600 | 26450 | 26450 | 26450 | 26450 | 140 |
| 571 | 20230921 | 095400 | 1390551600 | 26450 | 26450 | 26450 | 26400 | 458 |
| 572 | 20230921 | 095300 | 1378449850 | 26450 | 26400 | 26450 | 26400 | 760 |
| 573 | 20230921 | 095200 | 1358364600 | 26450 | 26450 | 26500 | 26450 | 258 |
| 574 | 20230921 | 095100 | 1351540250 | 26400 | 26450 | 26450 | 26400 | 782 |
| 575 | 20230921 | 095000 | 1330862150 | 26450 | 26450 | 26450 | 26400 | 311 |
| 576 | 20230921 | 094900 | 1322637700 | 26450 | 26400 | 26450 | 26350 | 408 |
| 577 | 20230921 | 094800 | 1311863800 | 26350 | 26400 | 26450 | 26350 | 593 |
| 578 | 20230921 | 094700 | 1296224150 | 26400 | 26500 | 26500 | 26400 | 4282 |
| 579 | 20230921 | 094600 | 1182980600 | 26500 | 26500 | 26500 | 26500 | 25 |
| 580 | 20230921 | 094500 | 1182318100 | 26500 | 26500 | 26550 | 26500 | 133 |
| 581 | 20230921 | 094400 | 1178789150 | 26500 | 26500 | 26500 | 26450 | 148 |
| 582 | 20230921 | 094300 | 1174868250 | 26450 | 26500 | 26500 | 26450 | 41 |
| 583 | 20230921 | 094200 | 1173783250 | 26450 | 26400 | 26450 | 26400 | 626 |
| 584 | 20230921 | 094100 | 1157245600 | 26400 | 26450 | 26500 | 26400 | 1323 |
| 585 | 20230921 | 094000 | 1122282800 | 26400 | 26450 | 26500 | 26400 | 863 |
| 586 | 20230921 | 093900 | 1099459450 | 26450 | 26450 | 26450 | 26450 | 605 |
| 587 | 20230921 | 093800 | 1083457200 | 26450 | 26600 | 26600 | 26400 | 510 |
| 588 | 20230921 | 093700 | 1069976350 | 26600 | 26550 | 26600 | 26350 | 6022 |
| 589 | 20230921 | 093600 | 910502000 | 26550 | 26600 | 26650 | 26550 | 932 |
| 590 | 20230921 | 093500 | 885716900 | 26600 | 26650 | 26650 | 26600 | 1742 |
| 591 | 20230921 | 093400 | 839326700 | 26700 | 26700 | 26700 | 26650 | 94 |
| 592 | 20230921 | 093300 | 836817300 | 26700 | 26700 | 26700 | 26650 | 1555 |
| 593 | 20230921 | 093200 | 795329200 | 26700 | 26750 | 26750 | 26700 | 440 |
| 594 | 20230921 | 093100 | 783562900 | 26750 | 26750 | 26800 | 26750 | 922 |
| 595 | 20230921 | 093000 | 758896600 | 26800 | 26850 | 26900 | 26800 | 2895 |
| 596 | 20230921 | 092900 | 681226350 | 26900 | 27000 | 27000 | 26850 | 1816 |
| 597 | 20230921 | 092800 | 632337400 | 27050 | 27050 | 27050 | 27050 | 45 |
| 598 | 20230921 | 092700 | 631120150 | 27050 | 26900 | 27050 | 26900 | 494 |
| 599 | 20230921 | 092600 | 617830850 | 26900 | 27000 | 27000 | 26900 | 11 |
| 600 | 20230921 | 092500 | 617534850 | 26900 | 26900 | 26950 | 26900 | 1000 |
| 601 | 20230921 | 092400 | 590633350 | 26900 | 26900 | 26950 | 26900 | 73 |
| 602 | 20230921 | 092300 | 588669150 | 26900 | 27000 | 27000 | 26900 | 1272 |
| 603 | 20230921 | 092200 | 554401400 | 27000 | 27000 | 27000 | 27000 | 1594 |
| 604 | 20230921 | 092100 | 511363400 | 27000 | 27200 | 27200 | 27000 | 27 |
| 605 | 20230921 | 092000 | 510632200 | 27200 | 27200 | 27200 | 27050 | 60 |
| 606 | 20230921 | 091900 | 509007700 | 26950 | 27050 | 27050 | 26950 | 455 |
| 607 | 20230921 | 091800 | 496718350 | 27200 | 27050 | 27200 | 27000 | 655 |
| 608 | 20230921 | 091700 | 478962600 | 26950 | 27000 | 27050 | 26950 | 151 |
| 609 | 20230921 | 091600 | 474887450 | 26900 | 26800 | 27050 | 26800 | 604 |
| 610 | 20230921 | 091500 | 458660550 | 26750 | 26850 | 26850 | 26750 | 890 |
| 611 | 20230921 | 091400 | 434810550 | 26800 | 26800 | 26850 | 26800 | 153 |
| 612 | 20230921 | 091300 | 430709950 | 26750 | 26750 | 26750 | 26750 | 768 |
| 613 | 20230921 | 091200 | 410165950 | 26750 | 26850 | 26850 | 26750 | 1978 |
| 614 | 20230921 | 091100 | 357183650 | 26850 | 26850 | 26850 | 26850 | 350 |
| 615 | 20230921 | 091000 | 347786150 | 26850 | 26850 | 26850 | 26850 | 814 |
| 616 | 20230921 | 090900 | 325930250 | 26900 | 27000 | 27000 | 26900 | 700 |
| 617 | 20230921 | 090800 | 307080250 | 27000 | 27100 | 27150 | 27000 | 1156 |
| 618 | 20230921 | 090700 | 275791300 | 27100 | 27200 | 27200 | 27050 | 898 |
| 619 | 20230921 | 090600 | 251377300 | 27200 | 27200 | 27300 | 27200 | 667 |
| 620 | 20230921 | 090500 | 233222400 | 27200 | 27150 | 27200 | 26950 | 257 |
| 621 | 20230921 | 090400 | 226247700 | 27000 | 27000 | 27150 | 27000 | 688 |
| 622 | 20230921 | 090300 | 207606250 | 27000 | 26850 | 27000 | 26750 | 2491 |
| 623 | 20230921 | 090200 | 140628900 | 26850 | 26850 | 26850 | 26750 | 1063 |
| 624 | 20230921 | 090100 | 112143100 | 26800 | 26850 | 26850 | 26800 | 573 |
| 625 | 20230921 | 090000 | 96783050 | 26850 | 26900 | 26900 | 26850 | 3580 |