34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 3 | 20230921 | 193400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230921 | 193300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230921 | 193200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230921 | 193100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230921 | 193000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230921 | 192900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230921 | 192800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230921 | 192700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230921 | 192600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230921 | 192500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230921 | 192400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230921 | 192300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230921 | 192200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230921 | 192100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230921 | 192000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230921 | 191900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230921 | 191800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230921 | 191700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230921 | 191600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230921 | 191500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230921 | 191400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230921 | 191300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230921 | 191200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230921 | 191100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230921 | 191000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230921 | 190900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230921 | 190800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230921 | 190700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230921 | 190600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230921 | 190500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 33 | 20230921 | 190400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230921 | 190300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230921 | 190200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230921 | 190100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230921 | 190000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230921 | 185900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230921 | 185800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230921 | 185700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230921 | 185600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230921 | 185500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230921 | 185400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230921 | 185300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230921 | 185200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230921 | 185100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230921 | 185000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230921 | 184900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230921 | 184800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230921 | 184700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230921 | 184600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230921 | 184500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230921 | 184400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230921 | 184300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230921 | 184200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230921 | 184100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230921 | 184000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230921 | 183900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230921 | 183800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230921 | 183700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230921 | 183600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230921 | 183500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 63 | 20230921 | 183400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230921 | 183300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230921 | 183200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230921 | 183100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230921 | 183000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230921 | 182900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230921 | 182800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230921 | 182700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230921 | 182600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230921 | 182500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230921 | 182400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230921 | 182300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230921 | 182200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230921 | 182100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230921 | 182000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230921 | 181900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230921 | 181800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230921 | 181700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230921 | 181600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230921 | 181500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230921 | 181400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230921 | 181300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230921 | 181200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230921 | 181100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230921 | 181000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230921 | 180900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230921 | 180800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230921 | 180700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230921 | 180600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230921 | 180500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 93 | 20230921 | 180400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230921 | 180300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230921 | 180200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230921 | 180100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230921 | 180000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230921 | 175900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230921 | 175800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230921 | 175700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230921 | 175600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230921 | 175500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230921 | 175400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230921 | 175300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230921 | 175200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230921 | 175100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230921 | 175000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230921 | 174900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230921 | 174800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230921 | 174700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230921 | 174600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230921 | 174500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230921 | 174400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230921 | 174300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230921 | 174200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230921 | 174100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230921 | 174000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230921 | 173900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230921 | 173800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230921 | 173700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230921 | 173600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230921 | 173500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 123 | 20230921 | 173400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230921 | 173300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230921 | 173200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230921 | 173100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230921 | 173000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230921 | 172900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230921 | 172800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230921 | 172700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230921 | 172600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230921 | 172500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230921 | 172400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230921 | 172300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230921 | 172200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230921 | 172100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230921 | 172000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230921 | 171900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230921 | 171800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230921 | 171700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230921 | 171600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230921 | 171500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230921 | 171400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230921 | 171300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230921 | 171200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230921 | 171100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230921 | 171000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230921 | 170900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230921 | 170800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230921 | 170700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230921 | 170600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230921 | 170500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 153 | 20230921 | 170400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230921 | 170300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230921 | 170200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230921 | 170100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230921 | 170000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230921 | 165900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230921 | 165800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230921 | 165700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230921 | 165600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230921 | 165500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230921 | 165400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230921 | 165300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230921 | 165200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230921 | 165100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230921 | 165000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230921 | 164900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230921 | 164800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230921 | 164700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230921 | 164600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230921 | 164500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230921 | 164400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230921 | 164300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230921 | 164200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230921 | 164100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230921 | 164000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230921 | 163900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230921 | 163800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230921 | 163700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230921 | 163600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230921 | 163500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 183 | 20230921 | 163400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230921 | 163300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230921 | 163200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230921 | 163100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230921 | 163000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230921 | 162900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230921 | 162800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230921 | 162700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230921 | 162600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230921 | 162500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230921 | 162400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230921 | 162300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230921 | 162200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230921 | 162100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230921 | 162000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230921 | 161900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230921 | 161800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230921 | 161700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230921 | 161600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230921 | 161500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230921 | 161400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230921 | 161300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230921 | 161200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230921 | 161100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230921 | 161000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230921 | 160900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230921 | 160800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230921 | 160700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230921 | 160600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230921 | 160500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 213 | 20230921 | 160400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230921 | 160300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230921 | 160200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230921 | 160100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230921 | 160000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230921 | 155900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230921 | 155800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230921 | 155700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230921 | 155600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230921 | 155500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230921 | 155400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230921 | 155300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230921 | 155200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230921 | 155100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230921 | 155000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230921 | 154900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230921 | 154800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230921 | 154700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230921 | 154600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230921 | 154500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230921 | 154400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230921 | 154300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230921 | 154200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230921 | 154100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230921 | 154000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230921 | 153900 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230921 | 153800 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20230921 | 153700 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20230921 | 153600 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20230921 | 153500 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 243 | 20230921 | 153400 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20230921 | 153300 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20230921 | 153200 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20230921 | 153100 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20230921 | 153000 | 3343809250 | 24700 | 24700 | 24700 | 24700 | 1501 |
| 248 | 20230921 | 152900 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20230921 | 152800 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20230921 | 152700 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20230921 | 152600 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20230921 | 152500 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20230921 | 152400 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20230921 | 152300 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20230921 | 152200 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20230921 | 152100 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20230921 | 152000 | 3306734550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 258 | 20230921 | 151900 | 3306734550 | 24700 | 24700 | 24750 | 24700 | 100 |
| 259 | 20230921 | 151800 | 3304262300 | 24750 | 24700 | 24750 | 24700 | 72 |
| 260 | 20230921 | 151700 | 3302481400 | 24750 | 24600 | 24750 | 24600 | 155 |
| 261 | 20230921 | 151600 | 3298653350 | 24600 | 24700 | 24750 | 24600 | 71 |
| 262 | 20230921 | 151500 | 3296902350 | 24650 | 24750 | 24750 | 24650 | 94 |
| 263 | 20230921 | 151400 | 3294585150 | 24750 | 24700 | 24750 | 24700 | 106 |
| 264 | 20230921 | 151300 | 3291966900 | 24750 | 24650 | 24750 | 24650 | 251 |
| 265 | 20230921 | 151200 | 3285768550 | 24650 | 24600 | 24650 | 24550 | 330 |
| 266 | 20230921 | 151100 | 3277649000 | 24550 | 24550 | 24600 | 24550 | 1214 |
| 267 | 20230921 | 151000 | 3247837800 | 24550 | 24600 | 24650 | 24550 | 444 |
| 268 | 20230921 | 150900 | 3236923300 | 24600 | 24550 | 24700 | 24550 | 318 |
| 269 | 20230921 | 150800 | 3229103400 | 24700 | 24600 | 24700 | 24550 | 2645 |
| 270 | 20230921 | 150700 | 3164111600 | 24600 | 24650 | 24650 | 24600 | 713 |
| 271 | 20230921 | 150600 | 3146571150 | 24600 | 24650 | 24700 | 24600 | 430 |
| 272 | 20230921 | 150500 | 3135982900 | 24650 | 24700 | 24700 | 24650 | 131 |
| 273 | 20230921 | 150400 | 3132749650 | 24700 | 24650 | 24700 | 24650 | 236 |
| 274 | 20230921 | 150300 | 3126927850 | 24650 | 24650 | 24700 | 24650 | 114 |
| 275 | 20230921 | 150200 | 3124117150 | 24650 | 24650 | 24700 | 24650 | 213 |
| 276 | 20230921 | 150100 | 3118864700 | 24650 | 24650 | 24650 | 24650 | 151 |
| 277 | 20230921 | 150000 | 3115142550 | 24650 | 24750 | 24750 | 24650 | 92 |
| 278 | 20230921 | 145900 | 3112872850 | 24750 | 24700 | 24750 | 24650 | 321 |
| 279 | 20230921 | 145800 | 3104945550 | 24750 | 24700 | 24750 | 24650 | 158 |
| 280 | 20230921 | 145700 | 3101044250 | 24700 | 24700 | 24700 | 24650 | 248 |
| 281 | 20230921 | 145600 | 3094928100 | 24700 | 24650 | 24700 | 24650 | 155 |
| 282 | 20230921 | 145500 | 3091106600 | 24650 | 24650 | 24650 | 24650 | 85 |
| 283 | 20230921 | 145400 | 3089011350 | 24700 | 24650 | 24700 | 24650 | 241 |
| 284 | 20230921 | 145300 | 3083069850 | 24700 | 24700 | 24700 | 24650 | 200 |
| 285 | 20230921 | 145200 | 3078132300 | 24650 | 24650 | 24700 | 24650 | 441 |
| 286 | 20230921 | 145100 | 3067251650 | 24650 | 24700 | 24700 | 24650 | 140 |
| 287 | 20230921 | 145000 | 3063800500 | 24700 | 24650 | 24700 | 24650 | 182 |
| 288 | 20230921 | 144900 | 3059313450 | 24650 | 24650 | 24700 | 24650 | 231 |
| 289 | 20230921 | 144800 | 3053619150 | 24650 | 24700 | 24700 | 24650 | 40 |
| 290 | 20230921 | 144700 | 3052633050 | 24700 | 24700 | 24700 | 24650 | 246 |
| 291 | 20230921 | 144600 | 3046563100 | 24700 | 24750 | 24750 | 24700 | 373 |
| 292 | 20230921 | 144500 | 3037348950 | 24700 | 24750 | 24750 | 24700 | 183 |
| 293 | 20230921 | 144400 | 3032828150 | 24750 | 24750 | 24750 | 24700 | 202 |
| 294 | 20230921 | 144300 | 3027838350 | 24700 | 24750 | 24750 | 24700 | 54 |
| 295 | 20230921 | 144200 | 3026504000 | 24700 | 24700 | 24750 | 24700 | 337 |
| 296 | 20230921 | 144100 | 3018179700 | 24750 | 24750 | 24750 | 24700 | 73 |
| 297 | 20230921 | 144000 | 3016376150 | 24700 | 24700 | 24700 | 24700 | 117 |
| 298 | 20230921 | 143900 | 3013486250 | 24700 | 24800 | 24800 | 24700 | 131 |
| 299 | 20230921 | 143800 | 3010247450 | 24800 | 24750 | 24800 | 24750 | 343 |
| 300 | 20230921 | 143700 | 3001757600 | 24750 | 24700 | 24750 | 24700 | 291 |
| 301 | 20230921 | 143600 | 2994565650 | 24700 | 24750 | 24750 | 24700 | 127 |
| 302 | 20230921 | 143500 | 2991428300 | 24750 | 24700 | 24750 | 24700 | 144 |
| 303 | 20230921 | 143400 | 2987871150 | 24700 | 24700 | 24700 | 24700 | 149 |
| 304 | 20230921 | 143300 | 2984190850 | 24750 | 24750 | 24750 | 24700 | 73 |
| 305 | 20230921 | 143200 | 2982386550 | 24750 | 24700 | 24750 | 24700 | 127 |
| 306 | 20230921 | 143100 | 2979249400 | 24700 | 24750 | 24750 | 24700 | 71 |
| 307 | 20230921 | 143000 | 2977495400 | 24750 | 24750 | 24800 | 24700 | 112 |
| 308 | 20230921 | 142900 | 2974723000 | 24750 | 24800 | 24800 | 24700 | 98 |
| 309 | 20230921 | 142800 | 2972300900 | 24800 | 24750 | 24800 | 24750 | 471 |
| 310 | 20230921 | 142700 | 2960643600 | 24800 | 24750 | 24800 | 24750 | 215 |
| 311 | 20230921 | 142600 | 2955321750 | 24800 | 24800 | 24850 | 24800 | 14 |
| 312 | 20230921 | 142500 | 2954974350 | 24850 | 24800 | 24850 | 24750 | 265 |
| 313 | 20230921 | 142400 | 2948411950 | 24850 | 24800 | 24850 | 24750 | 258 |
| 314 | 20230921 | 142300 | 2942020550 | 24800 | 24750 | 24800 | 24750 | 80 |
| 315 | 20230921 | 142200 | 2940038550 | 24800 | 24800 | 24800 | 24800 | 110 |
| 316 | 20230921 | 142100 | 2937310550 | 24800 | 24850 | 24850 | 24800 | 97 |
| 317 | 20230921 | 142000 | 2934903250 | 24850 | 24800 | 24850 | 24800 | 38 |
| 318 | 20230921 | 141900 | 2933960600 | 24850 | 24900 | 24900 | 24800 | 319 |
| 319 | 20230921 | 141800 | 2926034700 | 24900 | 24900 | 24900 | 24850 | 44 |
| 320 | 20230921 | 141700 | 2924940550 | 24900 | 24850 | 24900 | 24850 | 76 |
| 321 | 20230921 | 141600 | 2923051200 | 24950 | 24850 | 24950 | 24850 | 131 |
| 322 | 20230921 | 141500 | 2919790000 | 24850 | 24750 | 24900 | 24750 | 314 |
| 323 | 20230921 | 141400 | 2911998550 | 24750 | 24750 | 24750 | 24750 | 193 |
| 324 | 20230921 | 141300 | 2907221800 | 24800 | 24800 | 24800 | 24750 | 45 |
| 325 | 20230921 | 141200 | 2906107650 | 24800 | 24700 | 24800 | 24700 | 306 |
| 326 | 20230921 | 141100 | 2898536250 | 24700 | 24750 | 24750 | 24700 | 96 |
| 327 | 20230921 | 141000 | 2896164850 | 24700 | 24750 | 24750 | 24700 | 58 |
| 328 | 20230921 | 140900 | 2894732100 | 24750 | 24750 | 24750 | 24700 | 133 |
| 329 | 20230921 | 140800 | 2891446450 | 24750 | 24750 | 24750 | 24700 | 89 |
| 330 | 20230921 | 140700 | 2889247400 | 24750 | 24750 | 24750 | 24700 | 423 |
| 331 | 20230921 | 140600 | 2878781900 | 24700 | 24800 | 24800 | 24700 | 535 |
| 332 | 20230921 | 140500 | 2865545000 | 24800 | 24750 | 24800 | 24750 | 164 |
| 333 | 20230921 | 140400 | 2861482500 | 24650 | 24750 | 24750 | 24650 | 402 |
| 334 | 20230921 | 140300 | 2851563700 | 24750 | 24700 | 24750 | 24700 | 204 |
| 335 | 20230921 | 140200 | 2846524500 | 24700 | 24700 | 24700 | 24650 | 1153 |
| 336 | 20230921 | 140100 | 2818095750 | 24650 | 24700 | 24700 | 24650 | 131 |
| 337 | 20230921 | 140000 | 2814865550 | 24650 | 24650 | 24700 | 24650 | 242 |
| 338 | 20230921 | 135900 | 2808894250 | 24700 | 24700 | 24700 | 24650 | 140 |
| 339 | 20230921 | 135800 | 2805440150 | 24700 | 24700 | 24750 | 24700 | 240 |
| 340 | 20230921 | 135700 | 2799511850 | 24750 | 24700 | 24750 | 24700 | 79 |
| 341 | 20230921 | 135600 | 2797560100 | 24700 | 24700 | 24750 | 24700 | 161 |
| 342 | 20230921 | 135500 | 2793582400 | 24700 | 24750 | 24750 | 24700 | 70 |
| 343 | 20230921 | 135400 | 2791852950 | 24750 | 24700 | 24750 | 24700 | 154 |
| 344 | 20230921 | 135300 | 2788048700 | 24700 | 24750 | 24750 | 24700 | 125 |
| 345 | 20230921 | 135200 | 2784960900 | 24750 | 24750 | 24750 | 24750 | 123 |
| 346 | 20230921 | 135100 | 2781916650 | 24750 | 24750 | 24800 | 24700 | 202 |
| 347 | 20230921 | 135000 | 2776920850 | 24800 | 24800 | 24800 | 24800 | 4 |
| 348 | 20230921 | 134900 | 2776821650 | 24750 | 24750 | 24800 | 24750 | 335 |
| 349 | 20230921 | 134800 | 2768529850 | 24750 | 24750 | 24750 | 24700 | 179 |
| 350 | 20230921 | 134700 | 2764102350 | 24700 | 24750 | 24750 | 24700 | 158 |
| 351 | 20230921 | 134600 | 2760199450 | 24700 | 24750 | 24750 | 24700 | 185 |
| 352 | 20230921 | 134500 | 2755628800 | 24750 | 24750 | 24750 | 24750 | 10 |
| 353 | 20230921 | 134400 | 2755381300 | 24700 | 24800 | 24800 | 24700 | 137 |
| 354 | 20230921 | 134300 | 2751992750 | 24750 | 24800 | 24800 | 24750 | 166 |
| 355 | 20230921 | 134200 | 2747883600 | 24750 | 24700 | 24750 | 24700 | 450 |
| 356 | 20230921 | 134100 | 2736760100 | 24700 | 24700 | 24700 | 24650 | 153 |
| 357 | 20230921 | 134000 | 2732985050 | 24750 | 24700 | 24750 | 24700 | 55 |
| 358 | 20230921 | 133900 | 2731625850 | 24700 | 24700 | 24750 | 24700 | 439 |
| 359 | 20230921 | 133800 | 2720782400 | 24700 | 24750 | 24750 | 24700 | 48 |
| 360 | 20230921 | 133700 | 2719596350 | 24700 | 24700 | 24750 | 24700 | 255 |
| 361 | 20230921 | 133600 | 2713297350 | 24700 | 24750 | 24750 | 24700 | 100 |
| 362 | 20230921 | 133500 | 2710827050 | 24750 | 24650 | 24750 | 24650 | 362 |
| 363 | 20230921 | 133400 | 2701887800 | 24700 | 24700 | 24750 | 24700 | 309 |
| 364 | 20230921 | 133300 | 2694253200 | 24650 | 24750 | 24750 | 24650 | 782 |
| 365 | 20230921 | 133200 | 2674962900 | 24750 | 24700 | 24750 | 24700 | 1065 |
| 366 | 20230921 | 133100 | 2648656550 | 24800 | 24750 | 24800 | 24700 | 1469 |
| 367 | 20230921 | 133000 | 2612301250 | 24800 | 24800 | 24800 | 24800 | 190 |
| 368 | 20230921 | 132900 | 2607589250 | 24800 | 24850 | 24850 | 24800 | 801 |
| 369 | 20230921 | 132800 | 2587724400 | 24800 | 24850 | 24850 | 24800 | 143 |
| 370 | 20230921 | 132700 | 2584177450 | 24850 | 24850 | 24850 | 24850 | 124 |
| 371 | 20230921 | 132600 | 2581096050 | 24850 | 24850 | 24850 | 24850 | 151 |
| 372 | 20230921 | 132500 | 2577343700 | 24900 | 24800 | 24900 | 24800 | 382 |
| 373 | 20230921 | 132400 | 2567851500 | 24850 | 24800 | 24850 | 24800 | 71 |
| 374 | 20230921 | 132300 | 2566090650 | 24800 | 24750 | 24800 | 24750 | 432 |
| 375 | 20230921 | 132200 | 2555381850 | 24750 | 24750 | 24750 | 24750 | 56 |
| 376 | 20230921 | 132100 | 2553995850 | 24750 | 24800 | 24800 | 24750 | 279 |
| 377 | 20230921 | 132000 | 2547090550 | 24750 | 24750 | 24750 | 24750 | 550 |
| 378 | 20230921 | 131900 | 2533478050 | 24750 | 24750 | 24800 | 24750 | 237 |
| 379 | 20230921 | 131800 | 2527611950 | 24750 | 24800 | 24800 | 24750 | 352 |
| 380 | 20230921 | 131700 | 2518882450 | 24800 | 24850 | 24850 | 24800 | 226 |
| 381 | 20230921 | 131600 | 2513277350 | 24800 | 24850 | 24850 | 24800 | 352 |
| 382 | 20230921 | 131500 | 2504535800 | 24850 | 24850 | 24850 | 24850 | 222 |
| 383 | 20230921 | 131400 | 2499019100 | 24850 | 24850 | 24850 | 24850 | 484 |
| 384 | 20230921 | 131300 | 2486991700 | 24850 | 24950 | 24950 | 24850 | 172 |
| 385 | 20230921 | 131200 | 2482711150 | 25000 | 24900 | 25000 | 24900 | 165 |
| 386 | 20230921 | 131100 | 2478600950 | 24900 | 24850 | 24900 | 24800 | 574 |
| 387 | 20230921 | 131000 | 2464341650 | 24850 | 24800 | 24850 | 24800 | 112 |
| 388 | 20230921 | 130900 | 2461561300 | 24800 | 24800 | 24800 | 24800 | 220 |
| 389 | 20230921 | 130800 | 2456105300 | 24800 | 24800 | 24800 | 24800 | 58 |
| 390 | 20230921 | 130700 | 2454666900 | 24800 | 24850 | 24850 | 24750 | 1135 |
| 391 | 20230921 | 130600 | 2426522950 | 24800 | 24850 | 24850 | 24800 | 1213 |
| 392 | 20230921 | 130500 | 2396399500 | 24850 | 24850 | 24850 | 24850 | 142 |
| 393 | 20230921 | 130400 | 2392870800 | 24850 | 24850 | 24850 | 24850 | 0 |
| 394 | 20230921 | 130300 | 2392870800 | 24850 | 24900 | 24900 | 24850 | 286 |
| 395 | 20230921 | 130200 | 2385763050 | 24850 | 24950 | 24950 | 24850 | 1699 |
| 396 | 20230921 | 130100 | 2343515950 | 24950 | 24950 | 24950 | 24950 | 66 |
| 397 | 20230921 | 130000 | 2341869250 | 24900 | 25000 | 25000 | 24900 | 51 |
| 398 | 20230921 | 125900 | 2340598700 | 24950 | 24950 | 24950 | 24950 | 74 |
| 399 | 20230921 | 125800 | 2338752400 | 24950 | 24950 | 24950 | 24950 | 20 |
| 400 | 20230921 | 125700 | 2338253400 | 24950 | 25000 | 25000 | 24950 | 147 |
| 401 | 20230921 | 125600 | 2334585250 | 24950 | 25000 | 25000 | 24950 | 184 |
| 402 | 20230921 | 125500 | 2329986950 | 24950 | 24950 | 25050 | 24950 | 305 |
| 403 | 20230921 | 125400 | 2322366750 | 24900 | 24950 | 24950 | 24900 | 601 |
| 404 | 20230921 | 125300 | 2307401350 | 24900 | 24950 | 24950 | 24900 | 130 |
| 405 | 20230921 | 125200 | 2304163850 | 24950 | 24950 | 24950 | 24950 | 10 |
| 406 | 20230921 | 125100 | 2303914350 | 24900 | 24900 | 24950 | 24900 | 136 |
| 407 | 20230921 | 125000 | 2300525450 | 24950 | 24950 | 24950 | 24950 | 70 |
| 408 | 20230921 | 124900 | 2298778950 | 24900 | 24900 | 24900 | 24900 | 72 |
| 409 | 20230921 | 124800 | 2296986150 | 24900 | 24950 | 24950 | 24900 | 325 |
| 410 | 20230921 | 124700 | 2288877450 | 24950 | 24950 | 24950 | 24950 | 93 |
| 411 | 20230921 | 124600 | 2286557100 | 25000 | 24950 | 25000 | 24950 | 101 |
| 412 | 20230921 | 124500 | 2284032150 | 24950 | 24950 | 24950 | 24950 | 123 |
| 413 | 20230921 | 124400 | 2280963300 | 24950 | 24950 | 24950 | 24950 | 10 |
| 414 | 20230921 | 124300 | 2280713800 | 24950 | 24950 | 24950 | 24950 | 72 |
| 415 | 20230921 | 124200 | 2278917400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 416 | 20230921 | 124100 | 2278917400 | 24950 | 24950 | 24950 | 24950 | 70 |
| 417 | 20230921 | 124000 | 2277170900 | 24950 | 24950 | 24950 | 24950 | 0 |
| 418 | 20230921 | 123900 | 2277170900 | 24950 | 25000 | 25000 | 24950 | 171 |
| 419 | 20230921 | 123800 | 2272900550 | 25000 | 25000 | 25000 | 25000 | 298 |
| 420 | 20230921 | 123700 | 2265450550 | 25000 | 25000 | 25000 | 24950 | 123 |
| 421 | 20230921 | 123600 | 2262379150 | 25000 | 24900 | 25000 | 24900 | 349 |
| 422 | 20230921 | 123500 | 2253679000 | 24900 | 24850 | 24900 | 24850 | 219 |
| 423 | 20230921 | 123400 | 2248229650 | 24900 | 24900 | 24900 | 24900 | 523 |
| 424 | 20230921 | 123300 | 2235206950 | 24900 | 24900 | 24900 | 24900 | 78 |
| 425 | 20230921 | 123200 | 2233264750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 426 | 20230921 | 123100 | 2233264750 | 24950 | 24900 | 24950 | 24900 | 520 |
| 427 | 20230921 | 123000 | 2220315500 | 24950 | 24950 | 24950 | 24950 | 21 |
| 428 | 20230921 | 122900 | 2219791550 | 24950 | 24950 | 24950 | 24950 | 85 |
| 429 | 20230921 | 122800 | 2217670800 | 24950 | 24950 | 24950 | 24950 | 71 |
| 430 | 20230921 | 122700 | 2215899350 | 24900 | 24900 | 24900 | 24850 | 315 |
| 431 | 20230921 | 122600 | 2208060500 | 24900 | 24850 | 24900 | 24850 | 93 |
| 432 | 20230921 | 122500 | 2205749400 | 24900 | 24900 | 24900 | 24850 | 86 |
| 433 | 20230921 | 122400 | 2203612150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 434 | 20230921 | 122300 | 2203612150 | 24850 | 24850 | 24850 | 24850 | 142 |
| 435 | 20230921 | 122200 | 2200083450 | 24900 | 24900 | 24900 | 24900 | 32 |
| 436 | 20230921 | 122100 | 2199286650 | 24850 | 24900 | 24900 | 24850 | 155 |
| 437 | 20230921 | 122000 | 2195430450 | 24900 | 24900 | 24900 | 24900 | 350 |
| 438 | 20230921 | 121900 | 2186715450 | 24900 | 24900 | 24900 | 24900 | 98 |
| 439 | 20230921 | 121800 | 2184275250 | 24900 | 24900 | 24900 | 24900 | 24 |
| 440 | 20230921 | 121700 | 2183677650 | 24900 | 24850 | 24900 | 24850 | 523 |
| 441 | 20230921 | 121600 | 2170664550 | 24900 | 24900 | 24900 | 24900 | 253 |
| 442 | 20230921 | 121500 | 2164364850 | 24900 | 24950 | 24950 | 24900 | 71 |
| 443 | 20230921 | 121400 | 2162596700 | 24950 | 24950 | 24950 | 24950 | 40 |
| 444 | 20230921 | 121300 | 2161598700 | 24900 | 24900 | 24900 | 24900 | 161 |
| 445 | 20230921 | 121200 | 2157589800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 446 | 20230921 | 121100 | 2157564850 | 24900 | 24900 | 24900 | 24900 | 166 |
| 447 | 20230921 | 121000 | 2153431450 | 24950 | 24950 | 24950 | 24950 | 2 |
| 448 | 20230921 | 120900 | 2153381550 | 24950 | 24950 | 25000 | 24950 | 18 |
| 449 | 20230921 | 120800 | 2152932350 | 24900 | 24950 | 24950 | 24900 | 23 |
| 450 | 20230921 | 120700 | 2152358550 | 24950 | 25000 | 25000 | 24950 | 63 |
| 451 | 20230921 | 120600 | 2150786450 | 24950 | 24900 | 24950 | 24900 | 252 |
| 452 | 20230921 | 120500 | 2144500550 | 24900 | 24900 | 24900 | 24900 | 94 |
| 453 | 20230921 | 120400 | 2142159950 | 24900 | 24900 | 24900 | 24900 | 186 |
| 454 | 20230921 | 120300 | 2137528550 | 24900 | 24900 | 24900 | 24850 | 50 |
| 455 | 20230921 | 120200 | 2136284550 | 24900 | 24900 | 24900 | 24900 | 53 |
| 456 | 20230921 | 120100 | 2134964850 | 24900 | 24900 | 24900 | 24900 | 199 |
| 457 | 20230921 | 120000 | 2130009750 | 24900 | 24900 | 24900 | 24900 | 9 |
| 458 | 20230921 | 115900 | 2129785650 | 24900 | 24900 | 24900 | 24900 | 120 |
| 459 | 20230921 | 115800 | 2126797650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 460 | 20230921 | 115700 | 2126797650 | 24900 | 24900 | 24900 | 24900 | 78 |
| 461 | 20230921 | 115600 | 2124855450 | 24900 | 24900 | 24900 | 24900 | 258 |
| 462 | 20230921 | 115500 | 2118431250 | 24900 | 24950 | 24950 | 24900 | 483 |
| 463 | 20230921 | 115400 | 2106394000 | 24950 | 24950 | 24950 | 24950 | 17 |
| 464 | 20230921 | 115300 | 2105969850 | 24950 | 24950 | 25000 | 24950 | 173 |
| 465 | 20230921 | 115200 | 2101649250 | 25000 | 25000 | 25000 | 25000 | 2 |
| 466 | 20230921 | 115100 | 2101599250 | 25000 | 24950 | 25000 | 24950 | 251 |
| 467 | 20230921 | 115000 | 2095328050 | 24950 | 24950 | 24950 | 24900 | 326 |
| 468 | 20230921 | 114900 | 2087200650 | 25000 | 24950 | 25000 | 24950 | 206 |
| 469 | 20230921 | 114800 | 2082057750 | 24900 | 24900 | 24900 | 24900 | 0 |
| 470 | 20230921 | 114700 | 2082057750 | 24900 | 24950 | 25000 | 24900 | 91 |
| 471 | 20230921 | 114600 | 2079787150 | 24950 | 25000 | 25000 | 24950 | 4 |
| 472 | 20230921 | 114500 | 2079687200 | 25000 | 25000 | 25000 | 24900 | 332 |
| 473 | 20230921 | 114400 | 2071401650 | 25050 | 25050 | 25050 | 25000 | 75 |
| 474 | 20230921 | 114300 | 2069523350 | 25000 | 25000 | 25000 | 25000 | 70 |
| 475 | 20230921 | 114200 | 2067773350 | 25050 | 25050 | 25050 | 25050 | 19 |
| 476 | 20230921 | 114100 | 2067297400 | 25000 | 25000 | 25000 | 25000 | 9 |
| 477 | 20230921 | 114000 | 2067072400 | 25100 | 25050 | 25100 | 25050 | 79 |
| 478 | 20230921 | 113900 | 2065089550 | 25100 | 25050 | 25100 | 25050 | 234 |
| 479 | 20230921 | 113800 | 2059220900 | 25000 | 25000 | 25050 | 24900 | 8072 |
| 480 | 20230921 | 113700 | 1858021600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 481 | 20230921 | 113600 | 1858021600 | 25000 | 25000 | 25000 | 25000 | 125 |
| 482 | 20230921 | 113500 | 1854896600 | 25050 | 25000 | 25050 | 25000 | 109 |
| 483 | 20230921 | 113400 | 1852166600 | 25050 | 25050 | 25050 | 25050 | 71 |
| 484 | 20230921 | 113300 | 1850388050 | 25050 | 25000 | 25050 | 25000 | 674 |
| 485 | 20230921 | 113200 | 1833520000 | 25000 | 24950 | 25050 | 24950 | 46 |
| 486 | 20230921 | 113100 | 1832369950 | 25000 | 25000 | 25000 | 24950 | 73 |
| 487 | 20230921 | 113000 | 1830545000 | 24950 | 25000 | 25000 | 24950 | 528 |
| 488 | 20230921 | 112900 | 1817370900 | 25000 | 25000 | 25000 | 25000 | 157 |
| 489 | 20230921 | 112800 | 1813445900 | 25000 | 25050 | 25050 | 25000 | 152 |
| 490 | 20230921 | 112700 | 1809643500 | 25000 | 25000 | 25000 | 25000 | 181 |
| 491 | 20230921 | 112600 | 1805118500 | 25000 | 25050 | 25050 | 25000 | 199 |
| 492 | 20230921 | 112500 | 1800137900 | 25000 | 25000 | 25050 | 25000 | 478 |
| 493 | 20230921 | 112400 | 1788176050 | 25000 | 25000 | 25000 | 24950 | 378 |
| 494 | 20230921 | 112300 | 1778730600 | 25050 | 25050 | 25050 | 25000 | 505 |
| 495 | 20230921 | 112200 | 1766102600 | 25000 | 25000 | 25000 | 25000 | 2185 |
| 496 | 20230921 | 112100 | 1711477600 | 25000 | 25050 | 25050 | 25000 | 178 |
| 497 | 20230921 | 112000 | 1707019100 | 25050 | 25050 | 25050 | 25050 | 148 |
| 498 | 20230921 | 111900 | 1703311700 | 25050 | 25050 | 25050 | 25050 | 9 |
| 499 | 20230921 | 111800 | 1703086250 | 25050 | 25100 | 25100 | 25050 | 493 |
| 500 | 20230921 | 111700 | 1690725300 | 25050 | 25100 | 25100 | 25050 | 254 |
| 501 | 20230921 | 111600 | 1684362500 | 25050 | 25050 | 25100 | 25000 | 715 |
| 502 | 20230921 | 111500 | 1666464400 | 25100 | 25100 | 25100 | 25100 | 110 |
| 503 | 20230921 | 111400 | 1663703400 | 25050 | 25150 | 25150 | 25050 | 142 |
| 504 | 20230921 | 111300 | 1660143100 | 25100 | 25050 | 25100 | 25050 | 209 |
| 505 | 20230921 | 111200 | 1654897700 | 25100 | 25100 | 25100 | 25100 | 63 |
| 506 | 20230921 | 111100 | 1653316400 | 25150 | 25150 | 25150 | 25150 | 10 |
| 507 | 20230921 | 111000 | 1653064900 | 25150 | 25100 | 25150 | 25100 | 215 |
| 508 | 20230921 | 110900 | 1647662400 | 25100 | 25100 | 25100 | 25100 | 9 |
| 509 | 20230921 | 110800 | 1647436500 | 25100 | 25150 | 25150 | 25050 | 257 |
| 510 | 20230921 | 110700 | 1640989100 | 25100 | 25100 | 25100 | 25100 | 10 |
| 511 | 20230921 | 110600 | 1640738100 | 25100 | 25100 | 25100 | 25100 | 84 |
| 512 | 20230921 | 110500 | 1638629700 | 25100 | 25100 | 25100 | 25100 | 3 |
| 513 | 20230921 | 110400 | 1638554400 | 25100 | 25050 | 25100 | 25050 | 96 |
| 514 | 20230921 | 110300 | 1636145200 | 25050 | 25100 | 25100 | 25050 | 528 |
| 515 | 20230921 | 110200 | 1622909900 | 25100 | 25100 | 25150 | 25100 | 397 |
| 516 | 20230921 | 110100 | 1612936550 | 25100 | 25100 | 25100 | 25100 | 3 |
| 517 | 20230921 | 110000 | 1612861250 | 25100 | 25150 | 25150 | 25100 | 122 |
| 518 | 20230921 | 105900 | 1609797550 | 25100 | 25050 | 25100 | 25050 | 628 |
| 519 | 20230921 | 105800 | 1594049050 | 25100 | 25050 | 25150 | 25050 | 289 |
| 520 | 20230921 | 105700 | 1586797700 | 25150 | 25100 | 25150 | 25000 | 1211 |
| 521 | 20230921 | 105600 | 1556444550 | 25050 | 25250 | 25250 | 25050 | 5957 |
| 522 | 20230921 | 105500 | 1406620100 | 25200 | 25200 | 25200 | 25200 | 5 |
| 523 | 20230921 | 105400 | 1406494100 | 25200 | 25250 | 25300 | 25200 | 783 |
| 524 | 20230921 | 105300 | 1386722900 | 25300 | 25300 | 25300 | 25300 | 1049 |
| 525 | 20230921 | 105200 | 1360183200 | 25300 | 25300 | 25300 | 25300 | 96 |
| 526 | 20230921 | 105100 | 1357754400 | 25300 | 25350 | 25350 | 25300 | 11 |
| 527 | 20230921 | 105000 | 1357476000 | 25350 | 25350 | 25350 | 25350 | 3 |
| 528 | 20230921 | 104900 | 1357399950 | 25350 | 25350 | 25350 | 25350 | 7 |
| 529 | 20230921 | 104800 | 1357222500 | 25400 | 25400 | 25400 | 25350 | 120 |
| 530 | 20230921 | 104700 | 1354179700 | 25450 | 25450 | 25450 | 25450 | 8 |
| 531 | 20230921 | 104600 | 1353976100 | 25500 | 25350 | 25500 | 25350 | 446 |
| 532 | 20230921 | 104500 | 1342634400 | 25350 | 25350 | 25350 | 25350 | 9 |
| 533 | 20230921 | 104400 | 1342406250 | 25500 | 25350 | 25500 | 25350 | 740 |
| 534 | 20230921 | 104300 | 1323595650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 535 | 20230921 | 104200 | 1323595650 | 25350 | 25400 | 25450 | 25350 | 112 |
| 536 | 20230921 | 104100 | 1320749100 | 25300 | 25300 | 25300 | 25300 | 1 |
| 537 | 20230921 | 104000 | 1320723800 | 25350 | 25350 | 25350 | 25350 | 132 |
| 538 | 20230921 | 103900 | 1317377600 | 25350 | 25400 | 25400 | 25350 | 12 |
| 539 | 20230921 | 103800 | 1317073250 | 25350 | 25350 | 25400 | 25350 | 273 |
| 540 | 20230921 | 103700 | 1310152650 | 25350 | 25350 | 25350 | 25350 | 12 |
| 541 | 20230921 | 103600 | 1309848450 | 25300 | 25300 | 25300 | 25300 | 17 |
| 542 | 20230921 | 103500 | 1309418350 | 25350 | 25350 | 25350 | 25350 | 23 |
| 543 | 20230921 | 103400 | 1308835300 | 25350 | 25400 | 25450 | 25350 | 139 |
| 544 | 20230921 | 103300 | 1305305800 | 25400 | 25250 | 25400 | 25200 | 259 |
| 545 | 20230921 | 103200 | 1298745900 | 25250 | 25250 | 25300 | 25250 | 251 |
| 546 | 20230921 | 103100 | 1292404600 | 25250 | 25300 | 25300 | 25200 | 842 |
| 547 | 20230921 | 103000 | 1271165400 | 25250 | 25150 | 25250 | 25150 | 201 |
| 548 | 20230921 | 102900 | 1266091050 | 25200 | 25300 | 25300 | 25100 | 2966 |
| 549 | 20230921 | 102800 | 1191436850 | 25250 | 25300 | 25300 | 25250 | 68 |
| 550 | 20230921 | 102700 | 1189718100 | 25300 | 25300 | 25300 | 25300 | 269 |
| 551 | 20230921 | 102600 | 1182912400 | 25250 | 25200 | 25250 | 25200 | 374 |
| 552 | 20230921 | 102500 | 1173486100 | 25200 | 25200 | 25250 | 25150 | 516 |
| 553 | 20230921 | 102400 | 1160474650 | 25200 | 25200 | 25250 | 25200 | 733 |
| 554 | 20230921 | 102300 | 1142000400 | 25200 | 25250 | 25300 | 25200 | 1767 |
| 555 | 20230921 | 102200 | 1097434450 | 25250 | 25300 | 25300 | 25250 | 197 |
| 556 | 20230921 | 102100 | 1092453350 | 25300 | 25250 | 25300 | 25250 | 288 |
| 557 | 20230921 | 102000 | 1085178050 | 25250 | 25300 | 25300 | 25250 | 230 |
| 558 | 20230921 | 101900 | 1079360050 | 25250 | 25250 | 25300 | 25250 | 1035 |
| 559 | 20230921 | 101800 | 1053226050 | 25250 | 25300 | 25300 | 25250 | 2665 |
| 560 | 20230921 | 101700 | 985843700 | 25350 | 25350 | 25350 | 25300 | 298 |
| 561 | 20230921 | 101600 | 978290050 | 25350 | 25350 | 25350 | 25350 | 20 |
| 562 | 20230921 | 101500 | 977783050 | 25400 | 25350 | 25400 | 25350 | 16 |
| 563 | 20230921 | 101400 | 977376950 | 25350 | 25350 | 25350 | 25350 | 90 |
| 564 | 20230921 | 101300 | 975095450 | 25350 | 25350 | 25350 | 25350 | 630 |
| 565 | 20230921 | 101200 | 959124950 | 25350 | 25350 | 25350 | 25350 | 50 |
| 566 | 20230921 | 101100 | 957857450 | 25350 | 25400 | 25400 | 25350 | 110 |
| 567 | 20230921 | 101000 | 955063950 | 25400 | 25450 | 25450 | 25400 | 55 |
| 568 | 20230921 | 100900 | 953666400 | 25450 | 25450 | 25450 | 25450 | 622 |
| 569 | 20230921 | 100800 | 937836500 | 25400 | 25350 | 25400 | 25350 | 319 |
| 570 | 20230921 | 100700 | 929744700 | 25350 | 25350 | 25350 | 25350 | 55 |
| 571 | 20230921 | 100600 | 928350450 | 25350 | 25400 | 25400 | 25300 | 494 |
| 572 | 20230921 | 100500 | 915835700 | 25400 | 25400 | 25400 | 25400 | 81 |
| 573 | 20230921 | 100400 | 913778300 | 25450 | 25400 | 25450 | 25400 | 525 |
| 574 | 20230921 | 100300 | 900433450 | 25400 | 25300 | 25400 | 25300 | 190 |
| 575 | 20230921 | 100200 | 895608450 | 25300 | 25350 | 25400 | 25300 | 565 |
| 576 | 20230921 | 100100 | 881306950 | 25350 | 25350 | 25350 | 25350 | 258 |
| 577 | 20230921 | 100000 | 874766650 | 25400 | 25450 | 25450 | 25400 | 205 |
| 578 | 20230921 | 095900 | 869554650 | 25400 | 25400 | 25450 | 25350 | 121 |
| 579 | 20230921 | 095800 | 866479950 | 25400 | 25350 | 25400 | 25350 | 29 |
| 580 | 20230921 | 095700 | 865744650 | 25350 | 25350 | 25350 | 25350 | 178 |
| 581 | 20230921 | 095600 | 861232350 | 25350 | 25400 | 25400 | 25350 | 233 |
| 582 | 20230921 | 095500 | 855322700 | 25400 | 25450 | 25450 | 25400 | 28 |
| 583 | 20230921 | 095400 | 854610550 | 25450 | 25450 | 25450 | 25450 | 75 |
| 584 | 20230921 | 095300 | 852701800 | 25450 | 25450 | 25450 | 25350 | 642 |
| 585 | 20230921 | 095200 | 836397450 | 25400 | 25500 | 25500 | 25350 | 1747 |
| 586 | 20230921 | 095100 | 792022750 | 25550 | 25500 | 25550 | 25450 | 2170 |
| 587 | 20230921 | 095000 | 736746400 | 25550 | 25500 | 25600 | 25500 | 707 |
| 588 | 20230921 | 094900 | 718706250 | 25500 | 25550 | 25600 | 25500 | 582 |
| 589 | 20230921 | 094800 | 703835450 | 25550 | 25600 | 25600 | 25550 | 169 |
| 590 | 20230921 | 094700 | 699510900 | 25650 | 25600 | 25650 | 25600 | 502 |
| 591 | 20230921 | 094600 | 686644600 | 25600 | 25600 | 25650 | 25600 | 1252 |
| 592 | 20230921 | 094500 | 654565550 | 25600 | 25600 | 25650 | 25600 | 75 |
| 593 | 20230921 | 094400 | 652644750 | 25650 | 25650 | 25650 | 25650 | 34 |
| 594 | 20230921 | 094300 | 651772650 | 25650 | 25700 | 25800 | 25650 | 147 |
| 595 | 20230921 | 094200 | 647994200 | 25700 | 25750 | 25750 | 25700 | 96 |
| 596 | 20230921 | 094100 | 645523650 | 25750 | 25750 | 25800 | 25750 | 89 |
| 597 | 20230921 | 094000 | 643231500 | 25700 | 25700 | 25700 | 25600 | 311 |
| 598 | 20230921 | 093900 | 635241200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 599 | 20230921 | 093800 | 635241200 | 25700 | 25600 | 25700 | 25550 | 303 |
| 600 | 20230921 | 093700 | 627482500 | 25550 | 25600 | 25800 | 25550 | 671 |
| 601 | 20230921 | 093600 | 610249950 | 25550 | 25600 | 25750 | 25550 | 110 |
| 602 | 20230921 | 093500 | 607434800 | 25600 | 25700 | 25700 | 25600 | 376 |
| 603 | 20230921 | 093400 | 597774350 | 25750 | 25750 | 25800 | 25700 | 350 |
| 604 | 20230921 | 093300 | 588778700 | 25800 | 25800 | 25800 | 25800 | 1 |
| 605 | 20230921 | 093200 | 588752900 | 25800 | 25650 | 25800 | 25650 | 279 |
| 606 | 20230921 | 093100 | 581591100 | 25650 | 25550 | 25650 | 25550 | 250 |
| 607 | 20230921 | 093000 | 575200100 | 25600 | 25600 | 25600 | 25600 | 15 |
| 608 | 20230921 | 092900 | 574816100 | 25600 | 25600 | 25600 | 25550 | 105 |
| 609 | 20230921 | 092800 | 572131450 | 25600 | 25600 | 25650 | 25600 | 401 |
| 610 | 20230921 | 092700 | 561858250 | 25600 | 25600 | 25600 | 25600 | 748 |
| 611 | 20230921 | 092600 | 542709450 | 25650 | 25600 | 25650 | 25600 | 58 |
| 612 | 20230921 | 092500 | 541222550 | 25600 | 25650 | 25650 | 25600 | 1405 |
| 613 | 20230921 | 092400 | 505203650 | 25650 | 25650 | 25650 | 25600 | 802 |
| 614 | 20230921 | 092300 | 484632400 | 25650 | 25650 | 25650 | 25650 | 406 |
| 615 | 20230921 | 092200 | 474218500 | 25650 | 25850 | 25850 | 25650 | 734 |
| 616 | 20230921 | 092100 | 455303000 | 25900 | 25950 | 26050 | 25800 | 600 |
| 617 | 20230921 | 092000 | 439751800 | 25950 | 25700 | 25950 | 25700 | 365 |
| 618 | 20230921 | 091900 | 430344850 | 25650 | 25600 | 25650 | 25550 | 1632 |
| 619 | 20230921 | 091800 | 388544500 | 25600 | 25700 | 25700 | 25550 | 156 |
| 620 | 20230921 | 091700 | 384551550 | 25650 | 25750 | 25800 | 25650 | 1209 |
| 621 | 20230921 | 091600 | 353478950 | 25750 | 25900 | 25900 | 25750 | 536 |
| 622 | 20230921 | 091500 | 339619950 | 25950 | 26050 | 26050 | 25950 | 690 |
| 623 | 20230921 | 091400 | 321707250 | 26050 | 26050 | 26100 | 26000 | 85 |
| 624 | 20230921 | 091300 | 319493000 | 26050 | 26050 | 26050 | 26050 | 254 |
| 625 | 20230921 | 091200 | 312876300 | 26050 | 26000 | 26050 | 26000 | 377 |
| 626 | 20230921 | 091100 | 303063700 | 26000 | 26050 | 26050 | 26000 | 44 |
| 627 | 20230921 | 091000 | 301917600 | 26050 | 26150 | 26150 | 26000 | 731 |
| 628 | 20230921 | 090900 | 282869900 | 26150 | 25850 | 26150 | 25850 | 686 |
| 629 | 20230921 | 090800 | 264982800 | 25950 | 25850 | 25950 | 25850 | 549 |
| 630 | 20230921 | 090700 | 250783750 | 25850 | 25700 | 25850 | 25700 | 434 |
| 631 | 20230921 | 090600 | 239608900 | 25700 | 25750 | 25750 | 25650 | 357 |
| 632 | 20230921 | 090500 | 230429150 | 25750 | 25650 | 25800 | 25600 | 382 |
| 633 | 20230921 | 090400 | 220634950 | 25700 | 25650 | 25700 | 25550 | 1830 |
| 634 | 20230921 | 090300 | 173759950 | 25650 | 25700 | 25700 | 25600 | 1401 |
| 635 | 20230921 | 090200 | 137811050 | 25750 | 25550 | 25750 | 25400 | 1548 |
| 636 | 20230921 | 090100 | 98186300 | 25650 | 25600 | 25650 | 25400 | 1241 |
| 637 | 20230921 | 090000 | 66510350 | 25650 | 25800 | 26000 | 25550 | 2586 |