30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 3 | 20230921 | 183100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230921 | 183000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230921 | 182900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230921 | 182800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230921 | 182700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230921 | 182600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230921 | 182500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230921 | 182400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230921 | 182300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230921 | 182200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230921 | 182100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230921 | 182000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230921 | 181900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230921 | 181800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230921 | 181700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230921 | 181600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230921 | 181500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230921 | 181400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230921 | 181300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230921 | 181200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230921 | 181100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230921 | 181000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230921 | 180900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230921 | 180800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230921 | 180700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230921 | 180600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230921 | 180500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230921 | 180400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230921 | 180300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230921 | 180200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 33 | 20230921 | 180100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230921 | 180000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230921 | 175900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230921 | 175800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230921 | 175700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230921 | 175600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230921 | 175500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230921 | 175400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230921 | 175300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230921 | 175200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230921 | 175100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230921 | 175000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230921 | 174900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230921 | 174800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230921 | 174700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230921 | 174600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230921 | 174500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230921 | 174400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230921 | 174300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230921 | 174200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230921 | 174100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230921 | 174000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230921 | 173900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230921 | 173800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230921 | 173700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230921 | 173600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230921 | 173500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230921 | 173400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230921 | 173300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230921 | 173200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 63 | 20230921 | 173100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230921 | 173000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230921 | 172900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230921 | 172800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230921 | 172700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230921 | 172600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230921 | 172500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230921 | 172400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230921 | 172300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230921 | 172200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230921 | 172100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230921 | 172000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230921 | 171900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230921 | 171800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230921 | 171700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230921 | 171600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230921 | 171500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230921 | 171400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230921 | 171300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230921 | 171200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230921 | 171100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230921 | 171000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230921 | 170900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230921 | 170800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230921 | 170700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230921 | 170600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230921 | 170500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230921 | 170400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230921 | 170300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230921 | 170200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 93 | 20230921 | 170100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230921 | 170000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230921 | 165900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230921 | 165800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230921 | 165700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230921 | 165600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230921 | 165500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230921 | 165400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230921 | 165300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230921 | 165200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230921 | 165100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230921 | 165000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230921 | 164900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230921 | 164800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230921 | 164700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230921 | 164600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230921 | 164500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230921 | 164400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230921 | 164300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230921 | 164200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230921 | 164100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230921 | 164000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230921 | 163900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230921 | 163800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230921 | 163700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230921 | 163600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230921 | 163500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230921 | 163400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230921 | 163300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230921 | 163200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 123 | 20230921 | 163100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230921 | 163000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230921 | 162900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230921 | 162800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230921 | 162700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230921 | 162600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230921 | 162500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230921 | 162400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230921 | 162300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230921 | 162200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230921 | 162100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230921 | 162000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230921 | 161900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230921 | 161800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230921 | 161700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230921 | 161600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230921 | 161500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230921 | 161400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230921 | 161300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230921 | 161200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230921 | 161100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230921 | 161000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230921 | 160900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230921 | 160800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230921 | 160700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230921 | 160600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230921 | 160500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230921 | 160400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230921 | 160300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230921 | 160200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 153 | 20230921 | 160100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230921 | 160000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230921 | 155900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230921 | 155800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230921 | 155700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230921 | 155600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230921 | 155500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230921 | 155400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230921 | 155300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230921 | 155200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230921 | 155100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230921 | 155000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230921 | 154900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230921 | 154800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230921 | 154700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230921 | 154600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230921 | 154500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230921 | 154400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230921 | 154300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230921 | 154200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230921 | 154100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230921 | 154000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230921 | 153900 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230921 | 153800 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230921 | 153700 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230921 | 153600 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230921 | 153500 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230921 | 153400 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230921 | 153300 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230921 | 153200 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 183 | 20230921 | 153100 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230921 | 153000 | 8998268450 | 24700 | 24700 | 24700 | 24700 | 13873 |
| 185 | 20230921 | 152900 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230921 | 152800 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230921 | 152700 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230921 | 152600 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230921 | 152500 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230921 | 152400 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230921 | 152300 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230921 | 152200 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230921 | 152100 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230921 | 152000 | 8655605350 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230921 | 151900 | 8655605350 | 24750 | 24750 | 24750 | 24700 | 783 |
| 196 | 20230921 | 151800 | 8636245050 | 24700 | 24700 | 24750 | 24700 | 547 |
| 197 | 20230921 | 151700 | 8622731650 | 24750 | 24750 | 24750 | 24700 | 1056 |
| 198 | 20230921 | 151600 | 8596606750 | 24800 | 24750 | 24800 | 24750 | 113 |
| 199 | 20230921 | 151500 | 8593809950 | 24800 | 24800 | 24800 | 24750 | 136 |
| 200 | 20230921 | 151400 | 8590437650 | 24750 | 24800 | 24800 | 24750 | 561 |
| 201 | 20230921 | 151300 | 8576542250 | 24800 | 24700 | 24800 | 24700 | 536 |
| 202 | 20230921 | 151200 | 8563302000 | 24750 | 24700 | 24750 | 24700 | 35 |
| 203 | 20230921 | 151100 | 8562437400 | 24700 | 24750 | 24800 | 24700 | 505 |
| 204 | 20230921 | 151000 | 8549943000 | 24750 | 24800 | 24800 | 24700 | 848 |
| 205 | 20230921 | 150900 | 8528960550 | 24700 | 24750 | 24750 | 24700 | 1100 |
| 206 | 20230921 | 150800 | 8501739000 | 24700 | 24750 | 24750 | 24700 | 283 |
| 207 | 20230921 | 150700 | 8494745350 | 24750 | 24750 | 24750 | 24700 | 531 |
| 208 | 20230921 | 150600 | 8481616050 | 24750 | 24750 | 24750 | 24700 | 2201 |
| 209 | 20230921 | 150500 | 8427145150 | 24750 | 24750 | 24800 | 24700 | 3494 |
| 210 | 20230921 | 150400 | 8340589600 | 24700 | 24700 | 24750 | 24700 | 297 |
| 211 | 20230921 | 150300 | 8333248650 | 24700 | 24750 | 24750 | 24700 | 1120 |
| 212 | 20230921 | 150200 | 8305561650 | 24700 | 24700 | 24750 | 24700 | 357 |
| 213 | 20230921 | 150100 | 8296741200 | 24700 | 24750 | 24750 | 24700 | 256 |
| 214 | 20230921 | 150000 | 8290407150 | 24750 | 24750 | 24750 | 24700 | 134 |
| 215 | 20230921 | 145900 | 8287094450 | 24750 | 24750 | 24750 | 24750 | 29 |
| 216 | 20230921 | 145800 | 8286376700 | 24750 | 24750 | 24750 | 24700 | 2226 |
| 217 | 20230921 | 145700 | 8231289450 | 24750 | 24750 | 24800 | 24750 | 97 |
| 218 | 20230921 | 145600 | 8228888650 | 24750 | 24800 | 24800 | 24750 | 311 |
| 219 | 20230921 | 145500 | 8221190600 | 24800 | 24750 | 24800 | 24750 | 99 |
| 220 | 20230921 | 145400 | 8218737100 | 24800 | 24800 | 24800 | 24750 | 178 |
| 221 | 20230921 | 145300 | 8214322950 | 24800 | 24750 | 24800 | 24750 | 87 |
| 222 | 20230921 | 145200 | 8212169550 | 24750 | 24850 | 24850 | 24750 | 32 |
| 223 | 20230921 | 145100 | 8211377450 | 24750 | 24800 | 24850 | 24750 | 14 |
| 224 | 20230921 | 145000 | 8211030600 | 24800 | 24750 | 24800 | 24750 | 910 |
| 225 | 20230921 | 144900 | 8188507300 | 24800 | 24800 | 24850 | 24750 | 6988 |
| 226 | 20230921 | 144800 | 8015168150 | 24750 | 24750 | 24750 | 24750 | 152 |
| 227 | 20230921 | 144700 | 8011406150 | 24750 | 24800 | 24800 | 24750 | 75 |
| 228 | 20230921 | 144600 | 8009549750 | 24800 | 24800 | 24800 | 24800 | 20 |
| 229 | 20230921 | 144500 | 8009053750 | 24750 | 24750 | 24800 | 24750 | 94 |
| 230 | 20230921 | 144400 | 8006727000 | 24800 | 24800 | 24800 | 24750 | 90 |
| 231 | 20230921 | 144300 | 8004495400 | 24800 | 24800 | 24800 | 24750 | 35 |
| 232 | 20230921 | 144200 | 8003628600 | 24750 | 24800 | 24800 | 24750 | 342 |
| 233 | 20230921 | 144100 | 7995164050 | 24800 | 24750 | 24800 | 24750 | 555 |
| 234 | 20230921 | 144000 | 7981421250 | 24750 | 24750 | 24750 | 24750 | 26 |
| 235 | 20230921 | 143900 | 7980777750 | 24800 | 24750 | 24800 | 24750 | 433 |
| 236 | 20230921 | 143800 | 7970060900 | 24800 | 24800 | 24800 | 24750 | 195 |
| 237 | 20230921 | 143700 | 7965226100 | 24750 | 24750 | 24750 | 24750 | 218 |
| 238 | 20230921 | 143600 | 7959830600 | 24750 | 24750 | 24750 | 24750 | 296 |
| 239 | 20230921 | 143500 | 7952504600 | 24800 | 24800 | 24800 | 24750 | 101 |
| 240 | 20230921 | 143400 | 7949999850 | 24800 | 24750 | 24800 | 24750 | 33 |
| 241 | 20230921 | 143300 | 7949181850 | 24800 | 24750 | 24800 | 24750 | 28 |
| 242 | 20230921 | 143200 | 7948488700 | 24750 | 24800 | 24800 | 24750 | 1211 |
| 243 | 20230921 | 143100 | 7918461400 | 24800 | 24800 | 24800 | 24750 | 341 |
| 244 | 20230921 | 143000 | 7910020800 | 24750 | 24800 | 24800 | 24750 | 889 |
| 245 | 20230921 | 142900 | 7887976900 | 24750 | 24800 | 24800 | 24750 | 111 |
| 246 | 20230921 | 142800 | 7885227900 | 24750 | 24800 | 24800 | 24750 | 64 |
| 247 | 20230921 | 142700 | 7883641950 | 24750 | 24750 | 24800 | 24750 | 34 |
| 248 | 20230921 | 142600 | 7882799200 | 24750 | 24750 | 24750 | 24750 | 28 |
| 249 | 20230921 | 142500 | 7882106200 | 24750 | 24800 | 24800 | 24750 | 521 |
| 250 | 20230921 | 142400 | 7869185500 | 24750 | 24800 | 24800 | 24750 | 1837 |
| 251 | 20230921 | 142300 | 7823628100 | 24750 | 24750 | 24800 | 24750 | 217 |
| 252 | 20230921 | 142200 | 7818256350 | 24750 | 24800 | 24800 | 24750 | 4 |
| 253 | 20230921 | 142100 | 7818157200 | 24750 | 24750 | 24800 | 24750 | 252 |
| 254 | 20230921 | 142000 | 7811911950 | 24800 | 24800 | 24800 | 24750 | 187 |
| 255 | 20230921 | 141900 | 7807283150 | 24800 | 24750 | 24800 | 24750 | 31 |
| 256 | 20230921 | 141800 | 7806515550 | 24800 | 24750 | 24800 | 24750 | 441 |
| 257 | 20230921 | 141700 | 7795582050 | 24750 | 24800 | 24800 | 24750 | 51 |
| 258 | 20230921 | 141600 | 7794318800 | 24750 | 24750 | 24750 | 24750 | 93 |
| 259 | 20230921 | 141500 | 7792017050 | 24750 | 24800 | 24800 | 24750 | 47 |
| 260 | 20230921 | 141400 | 7790853550 | 24800 | 24750 | 24800 | 24750 | 5059 |
| 261 | 20230921 | 141300 | 7665643150 | 24750 | 24750 | 24750 | 24700 | 21 |
| 262 | 20230921 | 141200 | 7665123800 | 24700 | 24750 | 24750 | 24700 | 925 |
| 263 | 20230921 | 141100 | 7642230100 | 24700 | 24750 | 24750 | 24700 | 33 |
| 264 | 20230921 | 141000 | 7641414550 | 24750 | 24750 | 24750 | 24700 | 4 |
| 265 | 20230921 | 140900 | 7641315600 | 24750 | 24750 | 24750 | 24700 | 40 |
| 266 | 20230921 | 140800 | 7640327250 | 24750 | 24800 | 24800 | 24750 | 326 |
| 267 | 20230921 | 140700 | 7632258700 | 24750 | 24700 | 24800 | 24700 | 513 |
| 268 | 20230921 | 140600 | 7619563100 | 24750 | 24700 | 24750 | 24700 | 9 |
| 269 | 20230921 | 140500 | 7619340750 | 24750 | 24700 | 24750 | 24700 | 45 |
| 270 | 20230921 | 140400 | 7618227600 | 24750 | 24750 | 24750 | 24700 | 72 |
| 271 | 20230921 | 140300 | 7616446850 | 24750 | 24750 | 24750 | 24700 | 72 |
| 272 | 20230921 | 140200 | 7614668200 | 24750 | 24750 | 24750 | 24700 | 195 |
| 273 | 20230921 | 140100 | 7609849200 | 24750 | 24700 | 24750 | 24700 | 227 |
| 274 | 20230921 | 140000 | 7604237050 | 24750 | 24750 | 24750 | 24750 | 5 |
| 275 | 20230921 | 135900 | 7604113300 | 24750 | 24750 | 24750 | 24700 | 782 |
| 276 | 20230921 | 135800 | 7584764200 | 24750 | 24750 | 24750 | 24700 | 1023 |
| 277 | 20230921 | 135700 | 7559448200 | 24750 | 24750 | 24750 | 24700 | 32 |
| 278 | 20230921 | 135600 | 7558657500 | 24750 | 24750 | 24750 | 24700 | 82 |
| 279 | 20230921 | 135500 | 7556631350 | 24750 | 24700 | 24750 | 24700 | 316 |
| 280 | 20230921 | 135400 | 7548812650 | 24700 | 24750 | 24750 | 24700 | 148 |
| 281 | 20230921 | 135300 | 7545152450 | 24700 | 24750 | 24750 | 24700 | 810 |
| 282 | 20230921 | 135200 | 7525114350 | 24750 | 24750 | 24750 | 24700 | 46 |
| 283 | 20230921 | 135100 | 7523977450 | 24750 | 24750 | 24750 | 24700 | 228 |
| 284 | 20230921 | 135000 | 7518334750 | 24750 | 24750 | 24750 | 24700 | 3623 |
| 285 | 20230921 | 134900 | 7428835150 | 24750 | 24750 | 24750 | 24750 | 135 |
| 286 | 20230921 | 134800 | 7425493900 | 24750 | 24750 | 24750 | 24750 | 214 |
| 287 | 20230921 | 134700 | 7420197400 | 24750 | 24800 | 24800 | 24750 | 272 |
| 288 | 20230921 | 134600 | 7413464900 | 24800 | 24750 | 24800 | 24750 | 198 |
| 289 | 20230921 | 134500 | 7408564100 | 24750 | 24750 | 24750 | 24750 | 592 |
| 290 | 20230921 | 134400 | 7393912100 | 24800 | 24800 | 24800 | 24800 | 2 |
| 291 | 20230921 | 134300 | 7393862500 | 24750 | 24750 | 24750 | 24750 | 24 |
| 292 | 20230921 | 134200 | 7393268500 | 24750 | 24800 | 24800 | 24750 | 103 |
| 293 | 20230921 | 134100 | 7390718750 | 24800 | 24800 | 24800 | 24750 | 10 |
| 294 | 20230921 | 134000 | 7390471150 | 24750 | 24750 | 24750 | 24750 | 472 |
| 295 | 20230921 | 133900 | 7378789150 | 24750 | 24750 | 24750 | 24750 | 532 |
| 296 | 20230921 | 133800 | 7365622150 | 24750 | 24700 | 24750 | 24700 | 289 |
| 297 | 20230921 | 133700 | 7358470800 | 24700 | 24700 | 24750 | 24700 | 1167 |
| 298 | 20230921 | 133600 | 7329591350 | 24750 | 24750 | 24750 | 24700 | 33 |
| 299 | 20230921 | 133500 | 7328776100 | 24750 | 24700 | 24750 | 24700 | 30 |
| 300 | 20230921 | 133400 | 7328034850 | 24700 | 24750 | 24750 | 24700 | 76 |
| 301 | 20230921 | 133300 | 7326157250 | 24750 | 24700 | 24750 | 24700 | 358 |
| 302 | 20230921 | 133200 | 7317298000 | 24750 | 24750 | 24750 | 24750 | 23 |
| 303 | 20230921 | 133100 | 7316728750 | 24750 | 24750 | 24750 | 24700 | 247 |
| 304 | 20230921 | 133000 | 7310616000 | 24700 | 24700 | 24750 | 24700 | 959 |
| 305 | 20230921 | 132900 | 7286928600 | 24750 | 24750 | 24750 | 24750 | 260 |
| 306 | 20230921 | 132800 | 7280493600 | 24750 | 24750 | 24750 | 24700 | 248 |
| 307 | 20230921 | 132700 | 7274361800 | 24750 | 24700 | 24750 | 24700 | 196 |
| 308 | 20230921 | 132600 | 7269514450 | 24700 | 24700 | 24750 | 24700 | 1107 |
| 309 | 20230921 | 132500 | 7242121000 | 24700 | 24750 | 24750 | 24700 | 208 |
| 310 | 20230921 | 132400 | 7236977600 | 24750 | 24750 | 24800 | 24700 | 1532 |
| 311 | 20230921 | 132300 | 7199122200 | 24750 | 24700 | 24750 | 24700 | 4038 |
| 312 | 20230921 | 132200 | 7099183400 | 24700 | 24700 | 24700 | 24700 | 1649 |
| 313 | 20230921 | 132100 | 7058453100 | 24700 | 24700 | 24750 | 24700 | 141 |
| 314 | 20230921 | 132000 | 7054969100 | 24750 | 24700 | 24750 | 24700 | 235 |
| 315 | 20230921 | 131900 | 7049157700 | 24700 | 24700 | 24750 | 24700 | 2778 |
| 316 | 20230921 | 131800 | 6980515600 | 24700 | 24750 | 24750 | 24700 | 169 |
| 317 | 20230921 | 131700 | 6976338500 | 24700 | 24750 | 24750 | 24700 | 409 |
| 318 | 20230921 | 131600 | 6966236050 | 24700 | 24700 | 24750 | 24700 | 95 |
| 319 | 20230921 | 131500 | 6963889250 | 24750 | 24700 | 24750 | 24700 | 295 |
| 320 | 20230921 | 131400 | 6956602500 | 24700 | 24700 | 24700 | 24700 | 915 |
| 321 | 20230921 | 131300 | 6934002000 | 24750 | 24700 | 24750 | 24700 | 802 |
| 322 | 20230921 | 131200 | 6914192550 | 24700 | 24700 | 24700 | 24700 | 1036 |
| 323 | 20230921 | 131100 | 6888603350 | 24700 | 24750 | 24800 | 24700 | 17419 |
| 324 | 20230921 | 131000 | 6458026950 | 24750 | 24800 | 24800 | 24750 | 2175 |
| 325 | 20230921 | 130900 | 6404195600 | 24800 | 24750 | 24800 | 24750 | 2526 |
| 326 | 20230921 | 130800 | 6341676050 | 24800 | 24800 | 24800 | 24750 | 148 |
| 327 | 20230921 | 130700 | 6338012150 | 24750 | 24750 | 24800 | 24750 | 403 |
| 328 | 20230921 | 130600 | 6328020750 | 24750 | 24750 | 24800 | 24750 | 13 |
| 329 | 20230921 | 130500 | 6327698650 | 24800 | 24800 | 24800 | 24800 | 10 |
| 330 | 20230921 | 130400 | 6327450650 | 24800 | 24800 | 24800 | 24750 | 35 |
| 331 | 20230921 | 130300 | 6326583650 | 24750 | 24750 | 24750 | 24750 | 12 |
| 332 | 20230921 | 130200 | 6326286650 | 24800 | 24800 | 24800 | 24750 | 291 |
| 333 | 20230921 | 130100 | 6319073050 | 24800 | 24800 | 24800 | 24750 | 34 |
| 334 | 20230921 | 130000 | 6318229900 | 24800 | 24750 | 24800 | 24750 | 70 |
| 335 | 20230921 | 125900 | 6316497200 | 24750 | 24750 | 24750 | 24750 | 1 |
| 336 | 20230921 | 125800 | 6316472450 | 24750 | 24800 | 24800 | 24750 | 322 |
| 337 | 20230921 | 125700 | 6308490800 | 24800 | 24750 | 24800 | 24750 | 50 |
| 338 | 20230921 | 125600 | 6307252200 | 24800 | 24750 | 24800 | 24750 | 163 |
| 339 | 20230921 | 125500 | 6303214000 | 24750 | 24750 | 24750 | 24750 | 101 |
| 340 | 20230921 | 125400 | 6300714250 | 24800 | 24800 | 24800 | 24800 | 0 |
| 341 | 20230921 | 125300 | 6300714250 | 24800 | 24800 | 24800 | 24750 | 107 |
| 342 | 20230921 | 125200 | 6298065750 | 24800 | 24800 | 24800 | 24800 | 58 |
| 343 | 20230921 | 125100 | 6296627350 | 24800 | 24800 | 24800 | 24750 | 105 |
| 344 | 20230921 | 125000 | 6294025850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 345 | 20230921 | 124900 | 6294025850 | 24750 | 24800 | 24800 | 24750 | 41 |
| 346 | 20230921 | 124800 | 6293010950 | 24800 | 24800 | 24800 | 24800 | 40 |
| 347 | 20230921 | 124700 | 6292018950 | 24750 | 24800 | 24800 | 24750 | 21 |
| 348 | 20230921 | 124600 | 6291498200 | 24750 | 24750 | 24800 | 24750 | 389 |
| 349 | 20230921 | 124500 | 6281869050 | 24750 | 24750 | 24750 | 24750 | 2 |
| 350 | 20230921 | 124400 | 6281819550 | 24800 | 24750 | 24800 | 24750 | 142 |
| 351 | 20230921 | 124300 | 6278303550 | 24800 | 24800 | 24800 | 24750 | 69 |
| 352 | 20230921 | 124200 | 6276595500 | 24750 | 24800 | 24800 | 24750 | 10 |
| 353 | 20230921 | 124100 | 6276347900 | 24800 | 24800 | 24800 | 24800 | 209 |
| 354 | 20230921 | 124000 | 6271164700 | 24800 | 24800 | 24800 | 24750 | 23 |
| 355 | 20230921 | 123900 | 6270594400 | 24800 | 24750 | 24800 | 24750 | 1768 |
| 356 | 20230921 | 123800 | 6226836050 | 24800 | 24800 | 24800 | 24750 | 68 |
| 357 | 20230921 | 123700 | 6225151900 | 24800 | 24800 | 24800 | 24800 | 121 |
| 358 | 20230921 | 123600 | 6222151100 | 24800 | 24800 | 24800 | 24800 | 43 |
| 359 | 20230921 | 123500 | 6221084700 | 24750 | 24800 | 24800 | 24750 | 10 |
| 360 | 20230921 | 123400 | 6220837100 | 24750 | 24800 | 24800 | 24750 | 123 |
| 361 | 20230921 | 123300 | 6217791300 | 24800 | 24750 | 24800 | 24750 | 104 |
| 362 | 20230921 | 123200 | 6215215750 | 24800 | 24800 | 24800 | 24750 | 12 |
| 363 | 20230921 | 123100 | 6214918550 | 24800 | 24800 | 24800 | 24800 | 9 |
| 364 | 20230921 | 123000 | 6214695350 | 24750 | 24800 | 24800 | 24750 | 105 |
| 365 | 20230921 | 122900 | 6212096350 | 24800 | 24800 | 24800 | 24800 | 218 |
| 366 | 20230921 | 122800 | 6206689950 | 24750 | 24750 | 24800 | 24750 | 646 |
| 367 | 20230921 | 122700 | 6190685950 | 24800 | 24800 | 24800 | 24800 | 3 |
| 368 | 20230921 | 122600 | 6190611550 | 24800 | 24800 | 24800 | 24750 | 122 |
| 369 | 20230921 | 122500 | 6187587900 | 24800 | 24800 | 24800 | 24750 | 82 |
| 370 | 20230921 | 122400 | 6185554800 | 24800 | 24800 | 24800 | 24800 | 193 |
| 371 | 20230921 | 122300 | 6180768400 | 24800 | 24800 | 24800 | 24800 | 112 |
| 372 | 20230921 | 122200 | 6177990800 | 24800 | 24800 | 24800 | 24800 | 2472 |
| 373 | 20230921 | 122100 | 6116685200 | 24800 | 24800 | 24800 | 24750 | 2415 |
| 374 | 20230921 | 122000 | 6056793600 | 24800 | 24800 | 24800 | 24800 | 81 |
| 375 | 20230921 | 121900 | 6054784800 | 24800 | 24750 | 24800 | 24750 | 111 |
| 376 | 20230921 | 121800 | 6052035050 | 24750 | 24800 | 24800 | 24750 | 10 |
| 377 | 20230921 | 121700 | 6051787450 | 24800 | 24800 | 24800 | 24800 | 467 |
| 378 | 20230921 | 121600 | 6040205850 | 24800 | 24800 | 24800 | 24750 | 733 |
| 379 | 20230921 | 121500 | 6022027950 | 24800 | 24800 | 24800 | 24750 | 305 |
| 380 | 20230921 | 121400 | 6014467650 | 24800 | 24750 | 24800 | 24750 | 63 |
| 381 | 20230921 | 121300 | 6012907650 | 24800 | 24800 | 24800 | 24800 | 4 |
| 382 | 20230921 | 121200 | 6012808450 | 24800 | 24800 | 24800 | 24800 | 82 |
| 383 | 20230921 | 121100 | 6010774850 | 24800 | 24800 | 24800 | 24800 | 4478 |
| 384 | 20230921 | 121000 | 5899720450 | 24750 | 24750 | 24750 | 24750 | 409 |
| 385 | 20230921 | 120900 | 5889597700 | 24750 | 24750 | 24750 | 24700 | 910 |
| 386 | 20230921 | 120800 | 5867084950 | 24750 | 24700 | 24750 | 24700 | 1530 |
| 387 | 20230921 | 120700 | 5829219700 | 24700 | 24750 | 24750 | 24700 | 246 |
| 388 | 20230921 | 120600 | 5823131600 | 24750 | 24750 | 24750 | 24700 | 138 |
| 389 | 20230921 | 120500 | 5819722100 | 24750 | 24750 | 24750 | 24700 | 184 |
| 390 | 20230921 | 120400 | 5815170450 | 24750 | 24750 | 24750 | 24700 | 51 |
| 391 | 20230921 | 120300 | 5813908600 | 24750 | 24750 | 24750 | 24700 | 366 |
| 392 | 20230921 | 120200 | 5804852000 | 24750 | 24750 | 24750 | 24700 | 538 |
| 393 | 20230921 | 120100 | 5791559900 | 24750 | 24750 | 24750 | 24750 | 5500 |
| 394 | 20230921 | 120000 | 5655434900 | 24750 | 24800 | 24800 | 24750 | 376 |
| 395 | 20230921 | 115900 | 5646128000 | 24800 | 24800 | 24800 | 24750 | 302 |
| 396 | 20230921 | 115800 | 5638652850 | 24750 | 24800 | 24800 | 24750 | 10547 |
| 397 | 20230921 | 115700 | 5377585250 | 24800 | 24800 | 24800 | 24750 | 49 |
| 398 | 20230921 | 115600 | 5376370700 | 24750 | 24750 | 24800 | 24750 | 99 |
| 399 | 20230921 | 115500 | 5373919400 | 24750 | 24750 | 24800 | 24750 | 1177 |
| 400 | 20230921 | 115400 | 5344763200 | 24800 | 24800 | 24800 | 24750 | 75 |
| 401 | 20230921 | 115300 | 5342903700 | 24750 | 24800 | 24800 | 24750 | 688 |
| 402 | 20230921 | 115200 | 5325848950 | 24800 | 24800 | 24800 | 24800 | 46 |
| 403 | 20230921 | 115100 | 5324708150 | 24800 | 24800 | 24800 | 24750 | 142 |
| 404 | 20230921 | 115000 | 5321188500 | 24800 | 24800 | 24800 | 24750 | 188 |
| 405 | 20230921 | 114900 | 5316529000 | 24800 | 24800 | 24800 | 24800 | 200 |
| 406 | 20230921 | 114800 | 5311569000 | 24800 | 24800 | 24800 | 24750 | 4047 |
| 407 | 20230921 | 114700 | 5211206550 | 24850 | 24850 | 24850 | 24850 | 21 |
| 408 | 20230921 | 114600 | 5210684700 | 24850 | 24800 | 24850 | 24800 | 524 |
| 409 | 20230921 | 114500 | 5197688850 | 24850 | 24850 | 24850 | 24800 | 270 |
| 410 | 20230921 | 114400 | 5190991750 | 24850 | 24800 | 24850 | 24800 | 350 |
| 411 | 20230921 | 114300 | 5182309750 | 24850 | 24850 | 24850 | 24800 | 195 |
| 412 | 20230921 | 114200 | 5177464400 | 24800 | 24800 | 24850 | 24800 | 2631 |
| 413 | 20230921 | 114100 | 5112212600 | 24800 | 24850 | 24850 | 24800 | 25 |
| 414 | 20230921 | 114000 | 5111591550 | 24850 | 24800 | 24850 | 24800 | 940 |
| 415 | 20230921 | 113900 | 5088278300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 416 | 20230921 | 113800 | 5088278300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 417 | 20230921 | 113700 | 5088278300 | 24800 | 24800 | 24850 | 24800 | 690 |
| 418 | 20230921 | 113600 | 5071165800 | 24800 | 24800 | 24850 | 24800 | 872 |
| 419 | 20230921 | 113500 | 5049539950 | 24800 | 24800 | 24800 | 24750 | 698 |
| 420 | 20230921 | 113400 | 5032251500 | 24800 | 24850 | 24850 | 24800 | 1272 |
| 421 | 20230921 | 113300 | 5000705850 | 24800 | 24800 | 24800 | 24750 | 1813 |
| 422 | 20230921 | 113200 | 4955743700 | 24800 | 24850 | 24850 | 24800 | 16638 |
| 423 | 20230921 | 113100 | 4542940300 | 24850 | 24900 | 24900 | 24850 | 339 |
| 424 | 20230921 | 113000 | 4534516050 | 24900 | 24900 | 24900 | 24850 | 744 |
| 425 | 20230921 | 112900 | 4516027350 | 24850 | 24900 | 24900 | 24850 | 126 |
| 426 | 20230921 | 112800 | 4512896150 | 24850 | 24850 | 24850 | 24850 | 376 |
| 427 | 20230921 | 112700 | 4503552550 | 24850 | 24900 | 24900 | 24850 | 1002 |
| 428 | 20230921 | 112600 | 4478652750 | 24900 | 24850 | 24900 | 24850 | 38 |
| 429 | 20230921 | 112500 | 4477707000 | 24850 | 24900 | 24900 | 24850 | 622 |
| 430 | 20230921 | 112400 | 4462249950 | 24900 | 24850 | 24900 | 24850 | 83 |
| 431 | 20230921 | 112300 | 4460183300 | 24900 | 24900 | 24900 | 24850 | 262 |
| 432 | 20230921 | 112200 | 4453663000 | 24850 | 24900 | 24900 | 24850 | 124 |
| 433 | 20230921 | 112100 | 4450581100 | 24900 | 24900 | 24900 | 24900 | 29 |
| 434 | 20230921 | 112000 | 4449859000 | 24900 | 24900 | 24900 | 24900 | 5 |
| 435 | 20230921 | 111900 | 4449734500 | 24850 | 24850 | 24850 | 24850 | 64 |
| 436 | 20230921 | 111800 | 4448144100 | 24900 | 24900 | 24900 | 24900 | 1 |
| 437 | 20230921 | 111700 | 4448119200 | 24900 | 24900 | 24900 | 24900 | 14 |
| 438 | 20230921 | 111600 | 4447770600 | 24900 | 24900 | 24900 | 24900 | 77 |
| 439 | 20230921 | 111500 | 4445853300 | 24850 | 24900 | 24900 | 24850 | 35 |
| 440 | 20230921 | 111400 | 4444982200 | 24900 | 24900 | 24900 | 24900 | 1 |
| 441 | 20230921 | 111300 | 4444957300 | 24850 | 24900 | 24900 | 24850 | 303 |
| 442 | 20230921 | 111200 | 4437415850 | 24850 | 24850 | 24900 | 24850 | 24 |
| 443 | 20230921 | 111100 | 4436819250 | 24850 | 24900 | 24900 | 24850 | 143 |
| 444 | 20230921 | 111000 | 4433262700 | 24900 | 24850 | 24900 | 24850 | 207 |
| 445 | 20230921 | 110900 | 4428113600 | 24900 | 24850 | 24900 | 24850 | 525 |
| 446 | 20230921 | 110800 | 4415041400 | 24850 | 24900 | 24900 | 24850 | 11 |
| 447 | 20230921 | 110700 | 4414768000 | 24900 | 24900 | 24900 | 24900 | 1074 |
| 448 | 20230921 | 110600 | 4388025400 | 24900 | 24900 | 24900 | 24850 | 261 |
| 449 | 20230921 | 110500 | 4381538700 | 24900 | 24900 | 24900 | 24850 | 147 |
| 450 | 20230921 | 110400 | 4377884800 | 24850 | 24850 | 24850 | 24850 | 220 |
| 451 | 20230921 | 110300 | 4372417800 | 24850 | 24850 | 24850 | 24850 | 40 |
| 452 | 20230921 | 110200 | 4371423800 | 24850 | 24850 | 24900 | 24850 | 124 |
| 453 | 20230921 | 110100 | 4368342250 | 24850 | 24900 | 24900 | 24850 | 23 |
| 454 | 20230921 | 110000 | 4367769950 | 24900 | 24900 | 24900 | 24850 | 6 |
| 455 | 20230921 | 105900 | 4367620700 | 24850 | 24850 | 24850 | 24850 | 0 |
| 456 | 20230921 | 105800 | 4367620700 | 24850 | 24900 | 24900 | 24850 | 620 |
| 457 | 20230921 | 105700 | 4352212100 | 24900 | 24900 | 24900 | 24850 | 1214 |
| 458 | 20230921 | 105600 | 4321990500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 459 | 20230921 | 105500 | 4321990500 | 24900 | 24850 | 24900 | 24850 | 300 |
| 460 | 20230921 | 105400 | 4314535000 | 24900 | 24900 | 24900 | 24850 | 466 |
| 461 | 20230921 | 105300 | 4302952250 | 24900 | 24900 | 24900 | 24850 | 187 |
| 462 | 20230921 | 105200 | 4298304150 | 24850 | 24900 | 24900 | 24850 | 880 |
| 463 | 20230921 | 105100 | 4276415050 | 24900 | 24850 | 24900 | 24850 | 227 |
| 464 | 20230921 | 105000 | 4270765150 | 24900 | 24900 | 24900 | 24850 | 91 |
| 465 | 20230921 | 104900 | 4268500600 | 24900 | 24900 | 24900 | 24900 | 430 |
| 466 | 20230921 | 104800 | 4257793600 | 24900 | 24900 | 24900 | 24900 | 56 |
| 467 | 20230921 | 104700 | 4256399200 | 24900 | 24850 | 24900 | 24850 | 9 |
| 468 | 20230921 | 104600 | 4256175500 | 24900 | 24850 | 24900 | 24850 | 477 |
| 469 | 20230921 | 104500 | 4244321050 | 24850 | 24850 | 24850 | 24850 | 1 |
| 470 | 20230921 | 104400 | 4244296200 | 24850 | 24900 | 24900 | 24850 | 18 |
| 471 | 20230921 | 104300 | 4243848400 | 24900 | 24850 | 24900 | 24850 | 144 |
| 472 | 20230921 | 104200 | 4240262850 | 24850 | 24850 | 24850 | 24850 | 1 |
| 473 | 20230921 | 104100 | 4240238000 | 24850 | 24900 | 24900 | 24850 | 369 |
| 474 | 20230921 | 104000 | 4231068100 | 24850 | 24900 | 24900 | 24850 | 64 |
| 475 | 20230921 | 103900 | 4229475150 | 24900 | 24850 | 24900 | 24850 | 1377 |
| 476 | 20230921 | 103800 | 4195256650 | 24850 | 24850 | 24850 | 24800 | 1507 |
| 477 | 20230921 | 103700 | 4157810950 | 24850 | 24850 | 24850 | 24800 | 43 |
| 478 | 20230921 | 103600 | 4156742800 | 24850 | 24850 | 24850 | 24850 | 113 |
| 479 | 20230921 | 103500 | 4153934750 | 24850 | 24800 | 24850 | 24800 | 648 |
| 480 | 20230921 | 103400 | 4137863500 | 24800 | 24800 | 24850 | 24800 | 293 |
| 481 | 20230921 | 103300 | 4130596850 | 24800 | 24800 | 24850 | 24800 | 1077 |
| 482 | 20230921 | 103200 | 4103884450 | 24800 | 24800 | 24800 | 24750 | 575 |
| 483 | 20230921 | 103100 | 4089625300 | 24800 | 24800 | 24800 | 24800 | 2118 |
| 484 | 20230921 | 103000 | 4037098900 | 24800 | 24850 | 24850 | 24800 | 1150 |
| 485 | 20230921 | 102900 | 4008578050 | 24850 | 24800 | 24850 | 24800 | 610 |
| 486 | 20230921 | 102800 | 3993445000 | 24800 | 24800 | 24850 | 24800 | 47 |
| 487 | 20230921 | 102700 | 3992279300 | 24800 | 24800 | 24800 | 24800 | 724 |
| 488 | 20230921 | 102600 | 3974324100 | 24800 | 24900 | 24900 | 24800 | 9468 |
| 489 | 20230921 | 102500 | 3739496050 | 24900 | 24850 | 24900 | 24800 | 1096 |
| 490 | 20230921 | 102400 | 3712265300 | 24850 | 24800 | 24900 | 24800 | 2098 |
| 491 | 20230921 | 102300 | 3660149950 | 24850 | 24850 | 24850 | 24800 | 78 |
| 492 | 20230921 | 102200 | 3658212050 | 24850 | 24900 | 24900 | 24850 | 776 |
| 493 | 20230921 | 102100 | 3638927750 | 24850 | 24850 | 24900 | 24850 | 246 |
| 494 | 20230921 | 102000 | 3632814500 | 24900 | 24850 | 24900 | 24800 | 3613 |
| 495 | 20230921 | 101900 | 3543030650 | 24850 | 24850 | 24850 | 24800 | 161 |
| 496 | 20230921 | 101800 | 3539030200 | 24850 | 24850 | 24850 | 24800 | 103 |
| 497 | 20230921 | 101700 | 3536474100 | 24850 | 24850 | 24850 | 24800 | 77 |
| 498 | 20230921 | 101600 | 3534562700 | 24850 | 24850 | 24850 | 24800 | 239 |
| 499 | 20230921 | 101500 | 3528625950 | 24800 | 24850 | 24850 | 24800 | 414 |
| 500 | 20230921 | 101400 | 3518349550 | 24850 | 24800 | 24850 | 24800 | 21 |
| 501 | 20230921 | 101300 | 3517827950 | 24800 | 24850 | 24850 | 24800 | 233 |
| 502 | 20230921 | 101200 | 3512041100 | 24800 | 24800 | 24850 | 24800 | 280 |
| 503 | 20230921 | 101100 | 3505086500 | 24850 | 24850 | 24850 | 24850 | 25 |
| 504 | 20230921 | 101000 | 3504465250 | 24850 | 24850 | 24850 | 24800 | 3076 |
| 505 | 20230921 | 100900 | 3428042350 | 24900 | 24900 | 24900 | 24850 | 16 |
| 506 | 20230921 | 100800 | 3427644350 | 24900 | 24900 | 24900 | 24850 | 82 |
| 507 | 20230921 | 100700 | 3425605750 | 24900 | 24850 | 24900 | 24850 | 2484 |
| 508 | 20230921 | 100600 | 3363873450 | 24850 | 24850 | 24850 | 24800 | 447 |
| 509 | 20230921 | 100500 | 3352785900 | 24800 | 24800 | 24850 | 24800 | 666 |
| 510 | 20230921 | 100400 | 3336247600 | 24800 | 24800 | 24850 | 24800 | 1114 |
| 511 | 20230921 | 100300 | 3308614700 | 24850 | 24850 | 24850 | 24800 | 1327 |
| 512 | 20230921 | 100200 | 3275692600 | 24850 | 24900 | 24900 | 24800 | 10720 |
| 513 | 20230921 | 100100 | 3009326200 | 24900 | 24900 | 24900 | 24850 | 491 |
| 514 | 20230921 | 100000 | 2997122400 | 24900 | 24950 | 24950 | 24850 | 5935 |
| 515 | 20230921 | 095900 | 2849370350 | 24900 | 24900 | 24950 | 24900 | 10472 |
| 516 | 20230921 | 095800 | 2588616550 | 24950 | 24950 | 24950 | 24900 | 1957 |
| 517 | 20230921 | 095700 | 2539856150 | 24950 | 24950 | 24950 | 24950 | 256 |
| 518 | 20230921 | 095600 | 2533468950 | 24950 | 24950 | 24950 | 24900 | 2047 |
| 519 | 20230921 | 095500 | 2482400800 | 24950 | 24950 | 24950 | 24900 | 1311 |
| 520 | 20230921 | 095400 | 2449691750 | 24950 | 24950 | 24950 | 24900 | 1825 |
| 521 | 20230921 | 095300 | 2404165600 | 24950 | 24900 | 24950 | 24900 | 480 |
| 522 | 20230921 | 095200 | 2392195900 | 24950 | 24900 | 24950 | 24900 | 977 |
| 523 | 20230921 | 095100 | 2367838800 | 24950 | 24950 | 25000 | 24900 | 438 |
| 524 | 20230921 | 095000 | 2356915400 | 24950 | 24950 | 24950 | 24950 | 1616 |
| 525 | 20230921 | 094900 | 2316596200 | 24950 | 24950 | 24950 | 24900 | 2874 |
| 526 | 20230921 | 094800 | 2244890100 | 24950 | 24950 | 24950 | 24900 | 333 |
| 527 | 20230921 | 094700 | 2236595600 | 24950 | 24950 | 24950 | 24900 | 487 |
| 528 | 20230921 | 094600 | 2224457250 | 24950 | 24950 | 24950 | 24900 | 1266 |
| 529 | 20230921 | 094500 | 2192895600 | 24900 | 24950 | 24950 | 24900 | 378 |
| 530 | 20230921 | 094400 | 2183479900 | 24950 | 24950 | 24950 | 24900 | 1800 |
| 531 | 20230921 | 094300 | 2138649600 | 24950 | 24950 | 24950 | 24900 | 1013 |
| 532 | 20230921 | 094200 | 2113413100 | 24950 | 25000 | 25050 | 24900 | 29818 |
| 533 | 20230921 | 094100 | 1368538450 | 25050 | 25050 | 25050 | 25000 | 101 |
| 534 | 20230921 | 094000 | 1366012000 | 25050 | 25050 | 25050 | 25050 | 29 |
| 535 | 20230921 | 093900 | 1365285550 | 25050 | 25000 | 25050 | 25000 | 1267 |
| 536 | 20230921 | 093800 | 1333555550 | 25050 | 25050 | 25050 | 25000 | 165 |
| 537 | 20230921 | 093700 | 1329427750 | 25000 | 25050 | 25050 | 25000 | 113 |
| 538 | 20230921 | 093600 | 1326601300 | 25050 | 25050 | 25050 | 25000 | 77 |
| 539 | 20230921 | 093500 | 1324674450 | 25000 | 25050 | 25050 | 25000 | 180 |
| 540 | 20230921 | 093400 | 1320170700 | 25050 | 25050 | 25050 | 25000 | 123 |
| 541 | 20230921 | 093300 | 1317089950 | 25050 | 25050 | 25050 | 25000 | 388 |
| 542 | 20230921 | 093200 | 1307382450 | 25050 | 25050 | 25050 | 25000 | 2452 |
| 543 | 20230921 | 093100 | 1245964250 | 25050 | 25100 | 25100 | 25000 | 6415 |
| 544 | 20230921 | 093000 | 1085310500 | 25100 | 25100 | 25150 | 25050 | 4055 |
| 545 | 20230921 | 092900 | 983553750 | 25100 | 25150 | 25150 | 25100 | 44 |
| 546 | 20230921 | 092800 | 982449300 | 25100 | 25100 | 25100 | 25100 | 147 |
| 547 | 20230921 | 092700 | 978759600 | 25100 | 25100 | 25100 | 25100 | 100 |
| 548 | 20230921 | 092600 | 976249600 | 25100 | 25200 | 25200 | 25100 | 1365 |
| 549 | 20230921 | 092500 | 941930450 | 25150 | 25200 | 25200 | 25150 | 1412 |
| 550 | 20230921 | 092400 | 906418300 | 25200 | 25150 | 25200 | 25150 | 9 |
| 551 | 20230921 | 092300 | 906191900 | 25150 | 25150 | 25150 | 25150 | 1 |
| 552 | 20230921 | 092200 | 906166750 | 25150 | 25200 | 25200 | 25150 | 782 |
| 553 | 20230921 | 092100 | 886474150 | 25150 | 25200 | 25200 | 25150 | 1507 |
| 554 | 20230921 | 092000 | 848522100 | 25250 | 25150 | 25250 | 25150 | 1199 |
| 555 | 20230921 | 091900 | 818307500 | 25150 | 25150 | 25150 | 25150 | 810 |
| 556 | 20230921 | 091800 | 797936000 | 25150 | 25200 | 25200 | 25150 | 566 |
| 557 | 20230921 | 091700 | 783676000 | 25150 | 25200 | 25250 | 25150 | 430 |
| 558 | 20230921 | 091600 | 772855900 | 25200 | 25150 | 25250 | 25100 | 13708 |
| 559 | 20230921 | 091500 | 428363050 | 25150 | 25050 | 25150 | 25050 | 5947 |
| 560 | 20230921 | 091400 | 279378800 | 25050 | 25100 | 25100 | 25050 | 333 |
| 561 | 20230921 | 091300 | 271035650 | 25100 | 25100 | 25100 | 25050 | 666 |
| 562 | 20230921 | 091200 | 254337100 | 25100 | 25100 | 25100 | 25050 | 190 |
| 563 | 20230921 | 091100 | 249571650 | 25100 | 25100 | 25100 | 25100 | 355 |
| 564 | 20230921 | 091000 | 240661150 | 25100 | 25100 | 25100 | 25050 | 1234 |
| 565 | 20230921 | 090900 | 209743800 | 25100 | 25100 | 25100 | 25050 | 274 |
| 566 | 20230921 | 090800 | 202868400 | 25100 | 25100 | 25150 | 25100 | 681 |
| 567 | 20230921 | 090700 | 185774250 | 25150 | 25100 | 25150 | 25100 | 310 |
| 568 | 20230921 | 090600 | 177993050 | 25100 | 25100 | 25100 | 25050 | 793 |
| 569 | 20230921 | 090500 | 158101300 | 25100 | 25100 | 25100 | 25050 | 583 |
| 570 | 20230921 | 090400 | 143470800 | 25100 | 25150 | 25150 | 25100 | 530 |
| 571 | 20230921 | 090300 | 130166850 | 25050 | 25100 | 25100 | 25050 | 1452 |
| 572 | 20230921 | 090200 | 93728950 | 25100 | 25100 | 25150 | 25100 | 244 |
| 573 | 20230921 | 090100 | 87604200 | 25100 | 25100 | 25150 | 25050 | 581 |
| 574 | 20230921 | 090000 | 73023000 | 25100 | 25050 | 25150 | 25050 | 2914 |