32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 3 | 20230914 | 191000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20230914 | 190900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20230914 | 190800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20230914 | 190700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20230914 | 190600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20230914 | 190500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20230914 | 190400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20230914 | 190300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20230914 | 190200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20230914 | 190100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20230914 | 190000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20230914 | 185900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20230914 | 185800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20230914 | 185700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20230914 | 185600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20230914 | 185500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20230914 | 185400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20230914 | 185300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20230914 | 185200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20230914 | 185100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20230914 | 185000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20230914 | 184900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20230914 | 184800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20230914 | 184700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20230914 | 184600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20230914 | 184500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20230914 | 184400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20230914 | 184300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20230914 | 184200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20230914 | 184100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 33 | 20230914 | 184000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20230914 | 183900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20230914 | 183800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20230914 | 183700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20230914 | 183600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20230914 | 183500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20230914 | 183400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20230914 | 183300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20230914 | 183200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20230914 | 183100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20230914 | 183000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20230914 | 182900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20230914 | 182800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20230914 | 182700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20230914 | 182600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20230914 | 182500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20230914 | 182400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20230914 | 182300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20230914 | 182200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20230914 | 182100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20230914 | 182000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20230914 | 181900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20230914 | 181800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20230914 | 181700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20230914 | 181600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20230914 | 181500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20230914 | 181400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20230914 | 181300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20230914 | 181200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20230914 | 181100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 63 | 20230914 | 181000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20230914 | 180900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20230914 | 180800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20230914 | 180700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20230914 | 180600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20230914 | 180500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20230914 | 180400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20230914 | 180300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20230914 | 180200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20230914 | 180100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20230914 | 180000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20230914 | 175900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20230914 | 175800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20230914 | 175700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20230914 | 175600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20230914 | 175500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20230914 | 175400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20230914 | 175300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20230914 | 175200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20230914 | 175100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20230914 | 175000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20230914 | 174900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20230914 | 174800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20230914 | 174700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20230914 | 174600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20230914 | 174500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20230914 | 174400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20230914 | 174300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20230914 | 174200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20230914 | 174100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 93 | 20230914 | 174000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20230914 | 173900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20230914 | 173800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20230914 | 173700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20230914 | 173600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20230914 | 173500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20230914 | 173400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20230914 | 173300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20230914 | 173200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20230914 | 173100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20230914 | 173000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20230914 | 172900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20230914 | 172800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20230914 | 172700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20230914 | 172600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20230914 | 172500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20230914 | 172400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20230914 | 172300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20230914 | 172200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20230914 | 172100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20230914 | 172000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20230914 | 171900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20230914 | 171800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20230914 | 171700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20230914 | 171600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20230914 | 171500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20230914 | 171400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20230914 | 171300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20230914 | 171200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20230914 | 171100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 123 | 20230914 | 171000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20230914 | 170900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20230914 | 170800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20230914 | 170700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20230914 | 170600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20230914 | 170500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20230914 | 170400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20230914 | 170300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20230914 | 170200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20230914 | 170100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20230914 | 170000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20230914 | 165900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20230914 | 165800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20230914 | 165700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20230914 | 165600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20230914 | 165500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20230914 | 165400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20230914 | 165300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20230914 | 165200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20230914 | 165100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20230914 | 165000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20230914 | 164900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20230914 | 164800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20230914 | 164700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20230914 | 164600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20230914 | 164500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20230914 | 164400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20230914 | 164300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20230914 | 164200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20230914 | 164100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 153 | 20230914 | 164000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20230914 | 163900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20230914 | 163800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20230914 | 163700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20230914 | 163600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20230914 | 163500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20230914 | 163400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20230914 | 163300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20230914 | 163200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20230914 | 163100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20230914 | 163000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20230914 | 162900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20230914 | 162800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20230914 | 162700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20230914 | 162600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20230914 | 162500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20230914 | 162400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20230914 | 162300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20230914 | 162200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20230914 | 162100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20230914 | 162000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20230914 | 161900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20230914 | 161800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20230914 | 161700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20230914 | 161600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20230914 | 161500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20230914 | 161400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20230914 | 161300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20230914 | 161200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20230914 | 161100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 183 | 20230914 | 161000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20230914 | 160900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20230914 | 160800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20230914 | 160700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20230914 | 160600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20230914 | 160500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20230914 | 160400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20230914 | 160300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20230914 | 160200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20230914 | 160100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20230914 | 160000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20230914 | 155900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20230914 | 155800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20230914 | 155700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20230914 | 155600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20230914 | 155500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20230914 | 155400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20230914 | 155300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20230914 | 155200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20230914 | 155100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20230914 | 155000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20230914 | 154900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20230914 | 154800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20230914 | 154700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20230914 | 154600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20230914 | 154500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20230914 | 154400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20230914 | 154300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20230914 | 154200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20230914 | 154100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 213 | 20230914 | 154000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20230914 | 153900 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20230914 | 153800 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20230914 | 153700 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20230914 | 153600 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20230914 | 153500 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20230914 | 153400 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20230914 | 153300 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20230914 | 153200 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20230914 | 153100 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20230914 | 153000 | 4582331550 | 25450 | 25450 | 25450 | 25450 | 4090 |
| 224 | 20230914 | 152900 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20230914 | 152800 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20230914 | 152700 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20230914 | 152600 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20230914 | 152500 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20230914 | 152400 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20230914 | 152300 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20230914 | 152200 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20230914 | 152100 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20230914 | 152000 | 4478241050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20230914 | 151900 | 4478241050 | 25450 | 25450 | 25450 | 25400 | 286 |
| 235 | 20230914 | 151800 | 4470968700 | 25450 | 25450 | 25450 | 25400 | 85 |
| 236 | 20230914 | 151700 | 4468805750 | 25450 | 25400 | 25450 | 25400 | 598 |
| 237 | 20230914 | 151600 | 4453611150 | 25450 | 25350 | 25450 | 25350 | 1170 |
| 238 | 20230914 | 151500 | 4423917950 | 25400 | 25400 | 25450 | 25350 | 1807 |
| 239 | 20230914 | 151400 | 4378023350 | 25450 | 25400 | 25450 | 25350 | 836 |
| 240 | 20230914 | 151300 | 4356807850 | 25400 | 25400 | 25450 | 25400 | 257 |
| 241 | 20230914 | 151200 | 4350278400 | 25400 | 25450 | 25450 | 25400 | 629 |
| 242 | 20230914 | 151100 | 4334299800 | 25400 | 25450 | 25450 | 25350 | 979 |
| 243 | 20230914 | 151000 | 4309420600 | 25400 | 25400 | 25450 | 25400 | 1729 |
| 244 | 20230914 | 150900 | 4265481500 | 25450 | 25450 | 25450 | 25450 | 1 |
| 245 | 20230914 | 150800 | 4265456050 | 25400 | 25450 | 25450 | 25400 | 1705 |
| 246 | 20230914 | 150700 | 4222135250 | 25450 | 25450 | 25500 | 25400 | 2103 |
| 247 | 20230914 | 150600 | 4168646600 | 25450 | 25500 | 25500 | 25450 | 1345 |
| 248 | 20230914 | 150500 | 4134387250 | 25450 | 25500 | 25500 | 25450 | 1713 |
| 249 | 20230914 | 150400 | 4090736100 | 25450 | 25450 | 25500 | 25450 | 603 |
| 250 | 20230914 | 150300 | 4075387300 | 25400 | 25400 | 25450 | 25400 | 60 |
| 251 | 20230914 | 150200 | 4073863050 | 25400 | 25450 | 25500 | 25400 | 1532 |
| 252 | 20230914 | 150100 | 4034927350 | 25450 | 25400 | 25450 | 25400 | 569 |
| 253 | 20230914 | 150000 | 4020473350 | 25400 | 25500 | 25500 | 25400 | 1670 |
| 254 | 20230914 | 145900 | 3977978250 | 25450 | 25450 | 25500 | 25450 | 87 |
| 255 | 20230914 | 145800 | 3975764000 | 25450 | 25450 | 25450 | 25450 | 124 |
| 256 | 20230914 | 145700 | 3972608200 | 25450 | 25500 | 25500 | 25450 | 1602 |
| 257 | 20230914 | 145600 | 3931833700 | 25450 | 25400 | 25500 | 25400 | 2541 |
| 258 | 20230914 | 145500 | 3867159250 | 25400 | 25400 | 25450 | 25400 | 53 |
| 259 | 20230914 | 145400 | 3865812300 | 25400 | 25400 | 25450 | 25400 | 134 |
| 260 | 20230914 | 145300 | 3862407900 | 25400 | 25450 | 25450 | 25400 | 83 |
| 261 | 20230914 | 145200 | 3860297000 | 25400 | 25450 | 25450 | 25400 | 425 |
| 262 | 20230914 | 145100 | 3849499650 | 25400 | 25450 | 25450 | 25400 | 74 |
| 263 | 20230914 | 145000 | 3847618000 | 25400 | 25450 | 25500 | 25400 | 1316 |
| 264 | 20230914 | 144900 | 3814089250 | 25450 | 25450 | 25500 | 25450 | 89 |
| 265 | 20230914 | 144800 | 3811821600 | 25450 | 25450 | 25500 | 25450 | 167 |
| 266 | 20230914 | 144700 | 3807569300 | 25500 | 25500 | 25500 | 25450 | 55 |
| 267 | 20230914 | 144600 | 3806169450 | 25450 | 25450 | 25500 | 25450 | 134 |
| 268 | 20230914 | 144500 | 3802759050 | 25500 | 25400 | 25500 | 25400 | 386 |
| 269 | 20230914 | 144400 | 3792937850 | 25400 | 25400 | 25450 | 25400 | 1994 |
| 270 | 20230914 | 144300 | 3742248250 | 25400 | 25400 | 25400 | 25400 | 353 |
| 271 | 20230914 | 144200 | 3733282050 | 25400 | 25400 | 25450 | 25350 | 2318 |
| 272 | 20230914 | 144100 | 3674330550 | 25400 | 25400 | 25450 | 25400 | 289 |
| 273 | 20230914 | 144000 | 3666989800 | 25400 | 25400 | 25400 | 25400 | 1112 |
| 274 | 20230914 | 143900 | 3638745000 | 25400 | 25400 | 25450 | 25400 | 1792 |
| 275 | 20230914 | 143800 | 3593227450 | 25450 | 25400 | 25450 | 25400 | 261 |
| 276 | 20230914 | 143700 | 3586597650 | 25400 | 25400 | 25450 | 25400 | 3418 |
| 277 | 20230914 | 143600 | 3499743050 | 25400 | 25450 | 25450 | 25400 | 1163 |
| 278 | 20230914 | 143500 | 3470163000 | 25500 | 25500 | 25500 | 25450 | 408 |
| 279 | 20230914 | 143400 | 3459761050 | 25500 | 25500 | 25500 | 25450 | 178 |
| 280 | 20230914 | 143300 | 3455227200 | 25450 | 25450 | 25500 | 25450 | 401 |
| 281 | 20230914 | 143200 | 3445019100 | 25450 | 25450 | 25450 | 25400 | 856 |
| 282 | 20230914 | 143100 | 3423234300 | 25450 | 25500 | 25500 | 25400 | 1286 |
| 283 | 20230914 | 143000 | 3390506900 | 25450 | 25450 | 25450 | 25450 | 132 |
| 284 | 20230914 | 142900 | 3387147500 | 25500 | 25450 | 25500 | 25400 | 1058 |
| 285 | 20230914 | 142800 | 3360216250 | 25500 | 25450 | 25500 | 25450 | 1740 |
| 286 | 20230914 | 142700 | 3315932550 | 25500 | 25500 | 25500 | 25450 | 116 |
| 287 | 20230914 | 142600 | 3312978850 | 25450 | 25450 | 25500 | 25450 | 1089 |
| 288 | 20230914 | 142500 | 3285262000 | 25500 | 25500 | 25500 | 25450 | 314 |
| 289 | 20230914 | 142400 | 3277259000 | 25500 | 25500 | 25550 | 25500 | 2348 |
| 290 | 20230914 | 142300 | 3217384850 | 25500 | 25550 | 25600 | 25500 | 3787 |
| 291 | 20230914 | 142200 | 3120702150 | 25550 | 25550 | 25600 | 25550 | 199 |
| 292 | 20230914 | 142100 | 3115617450 | 25600 | 25600 | 25600 | 25550 | 374 |
| 293 | 20230914 | 142000 | 3106043100 | 25600 | 25600 | 25600 | 25600 | 300 |
| 294 | 20230914 | 141900 | 3098363100 | 25650 | 25600 | 25650 | 25600 | 11 |
| 295 | 20230914 | 141800 | 3098081350 | 25650 | 25650 | 25650 | 25650 | 176 |
| 296 | 20230914 | 141700 | 3093566950 | 25650 | 25600 | 25650 | 25550 | 1407 |
| 297 | 20230914 | 141600 | 3057518700 | 25600 | 25600 | 25600 | 25600 | 810 |
| 298 | 20230914 | 141500 | 3036782700 | 25650 | 25650 | 25650 | 25600 | 70 |
| 299 | 20230914 | 141400 | 3034987600 | 25600 | 25650 | 25650 | 25600 | 2958 |
| 300 | 20230914 | 141300 | 2959262550 | 25600 | 25600 | 25600 | 25600 | 245 |
| 301 | 20230914 | 141200 | 2952990550 | 25600 | 25650 | 25650 | 25600 | 2347 |
| 302 | 20230914 | 141100 | 2892803150 | 25700 | 25650 | 25700 | 25650 | 125 |
| 303 | 20230914 | 141000 | 2889590750 | 25650 | 25650 | 25650 | 25650 | 87 |
| 304 | 20230914 | 140900 | 2887359200 | 25650 | 25700 | 25700 | 25650 | 297 |
| 305 | 20230914 | 140800 | 2879726450 | 25700 | 25750 | 25750 | 25700 | 94 |
| 306 | 20230914 | 140700 | 2877310400 | 25700 | 25700 | 25700 | 25700 | 1000 |
| 307 | 20230914 | 140600 | 2851610400 | 25700 | 25650 | 25700 | 25650 | 107 |
| 308 | 20230914 | 140500 | 2848864900 | 25700 | 25700 | 25700 | 25650 | 888 |
| 309 | 20230914 | 140400 | 2826053350 | 25700 | 25750 | 25750 | 25700 | 93 |
| 310 | 20230914 | 140300 | 2823662950 | 25750 | 25750 | 25750 | 25700 | 11 |
| 311 | 20230914 | 140200 | 2823379800 | 25700 | 25700 | 25750 | 25700 | 340 |
| 312 | 20230914 | 140100 | 2814641650 | 25700 | 25700 | 25750 | 25700 | 14 |
| 313 | 20230914 | 140000 | 2814281650 | 25700 | 25700 | 25700 | 25700 | 82 |
| 314 | 20230914 | 135900 | 2812174250 | 25750 | 25750 | 25750 | 25700 | 17 |
| 315 | 20230914 | 135800 | 2811736950 | 25750 | 25700 | 25750 | 25700 | 585 |
| 316 | 20230914 | 135700 | 2796701750 | 25700 | 25700 | 25700 | 25650 | 390 |
| 317 | 20230914 | 135600 | 2786679200 | 25700 | 25700 | 25700 | 25650 | 960 |
| 318 | 20230914 | 135500 | 2762011200 | 25750 | 25750 | 25750 | 25700 | 15 |
| 319 | 20230914 | 135400 | 2761625350 | 25750 | 25750 | 25750 | 25700 | 98 |
| 320 | 20230914 | 135300 | 2759106550 | 25750 | 25700 | 25750 | 25700 | 1767 |
| 321 | 20230914 | 135200 | 2713693450 | 25750 | 25800 | 25800 | 25700 | 238 |
| 322 | 20230914 | 135100 | 2707568800 | 25850 | 25750 | 25850 | 25750 | 3493 |
| 323 | 20230914 | 135000 | 2617598950 | 25750 | 25700 | 25750 | 25700 | 949 |
| 324 | 20230914 | 134900 | 2593170500 | 25750 | 25700 | 25750 | 25700 | 1799 |
| 325 | 20230914 | 134800 | 2546935000 | 25750 | 25700 | 25750 | 25700 | 92 |
| 326 | 20230914 | 134700 | 2544570400 | 25750 | 25750 | 25750 | 25750 | 3 |
| 327 | 20230914 | 134600 | 2544493150 | 25700 | 25700 | 25750 | 25700 | 120 |
| 328 | 20230914 | 134500 | 2541407600 | 25750 | 25750 | 25750 | 25750 | 13 |
| 329 | 20230914 | 134400 | 2541072850 | 25700 | 25750 | 25750 | 25700 | 401 |
| 330 | 20230914 | 134300 | 2530766950 | 25700 | 25700 | 25700 | 25700 | 2 |
| 331 | 20230914 | 134200 | 2530715550 | 25750 | 25700 | 25750 | 25700 | 100 |
| 332 | 20230914 | 134100 | 2528144950 | 25750 | 25750 | 25750 | 25750 | 104 |
| 333 | 20230914 | 134000 | 2525466950 | 25700 | 25700 | 25700 | 25700 | 88 |
| 334 | 20230914 | 133900 | 2523205350 | 25750 | 25750 | 25750 | 25700 | 13 |
| 335 | 20230914 | 133800 | 2522871000 | 25750 | 25700 | 25750 | 25700 | 2464 |
| 336 | 20230914 | 133700 | 2459545950 | 25750 | 25750 | 25750 | 25700 | 14 |
| 337 | 20230914 | 133600 | 2459185850 | 25700 | 25700 | 25700 | 25700 | 81 |
| 338 | 20230914 | 133500 | 2457104150 | 25750 | 25750 | 25750 | 25700 | 164 |
| 339 | 20230914 | 133400 | 2452881550 | 25750 | 25750 | 25800 | 25750 | 576 |
| 340 | 20230914 | 133300 | 2438048650 | 25750 | 25700 | 25750 | 25650 | 2991 |
| 341 | 20230914 | 133200 | 2361129550 | 25700 | 25700 | 25700 | 25650 | 1696 |
| 342 | 20230914 | 133100 | 2317546300 | 25700 | 25750 | 25750 | 25700 | 566 |
| 343 | 20230914 | 133000 | 2303000000 | 25700 | 25700 | 25750 | 25700 | 92 |
| 344 | 20230914 | 132900 | 2300635550 | 25750 | 25800 | 25800 | 25750 | 413 |
| 345 | 20230914 | 132800 | 2290000750 | 25800 | 25750 | 25800 | 25750 | 290 |
| 346 | 20230914 | 132700 | 2282533150 | 25700 | 25750 | 25750 | 25700 | 108 |
| 347 | 20230914 | 132600 | 2279752200 | 25750 | 25750 | 25750 | 25750 | 950 |
| 348 | 20230914 | 132500 | 2255289700 | 25750 | 25750 | 25800 | 25750 | 2342 |
| 349 | 20230914 | 132400 | 2194961400 | 25750 | 25800 | 25850 | 25750 | 1424 |
| 350 | 20230914 | 132300 | 2158289800 | 25750 | 25800 | 25850 | 25750 | 1501 |
| 351 | 20230914 | 132200 | 2119561500 | 25800 | 25700 | 25800 | 25700 | 610 |
| 352 | 20230914 | 132100 | 2103852700 | 25750 | 25800 | 25800 | 25750 | 1418 |
| 353 | 20230914 | 132000 | 2067338950 | 25750 | 25850 | 25850 | 25750 | 5574 |
| 354 | 20230914 | 131900 | 1923546550 | 25850 | 25800 | 25850 | 25800 | 12 |
| 355 | 20230914 | 131800 | 1923236800 | 25850 | 25850 | 25900 | 25800 | 713 |
| 356 | 20230914 | 131700 | 1904805750 | 25850 | 25900 | 25900 | 25850 | 960 |
| 357 | 20230914 | 131600 | 1879988950 | 25900 | 25850 | 25900 | 25850 | 81 |
| 358 | 20230914 | 131500 | 1877895050 | 25900 | 25900 | 25900 | 25850 | 302 |
| 359 | 20230914 | 131400 | 1870088200 | 25850 | 25850 | 25900 | 25850 | 103 |
| 360 | 20230914 | 131300 | 1867424500 | 25900 | 25900 | 25900 | 25850 | 80 |
| 361 | 20230914 | 131200 | 1865352900 | 25900 | 25850 | 25900 | 25850 | 84 |
| 362 | 20230914 | 131100 | 1863181250 | 25900 | 25900 | 25900 | 25850 | 13 |
| 363 | 20230914 | 131000 | 1862844950 | 25850 | 25900 | 25900 | 25850 | 1353 |
| 364 | 20230914 | 130900 | 1827806300 | 25900 | 25900 | 25900 | 25900 | 8 |
| 365 | 20230914 | 130800 | 1827599100 | 25900 | 26000 | 26000 | 25900 | 635 |
| 366 | 20230914 | 130700 | 1811124700 | 25950 | 25950 | 25950 | 25950 | 523 |
| 367 | 20230914 | 130600 | 1797552850 | 25950 | 26000 | 26000 | 25900 | 440 |
| 368 | 20230914 | 130500 | 1786138750 | 26000 | 26000 | 26000 | 26000 | 17 |
| 369 | 20230914 | 130400 | 1785696750 | 25950 | 25900 | 25950 | 25850 | 1333 |
| 370 | 20230914 | 130300 | 1751131500 | 25850 | 25950 | 25950 | 25850 | 308 |
| 371 | 20230914 | 130200 | 1743151850 | 25900 | 25900 | 25900 | 25850 | 1205 |
| 372 | 20230914 | 130100 | 1711954100 | 25900 | 25800 | 25900 | 25800 | 6427 |
| 373 | 20230914 | 130000 | 1545677900 | 25850 | 25850 | 25850 | 25800 | 99 |
| 374 | 20230914 | 125900 | 1543123100 | 25800 | 25850 | 25850 | 25800 | 41 |
| 375 | 20230914 | 125800 | 1542063300 | 25800 | 25850 | 25850 | 25800 | 109 |
| 376 | 20230914 | 125700 | 1539250000 | 25850 | 25850 | 25850 | 25800 | 392 |
| 377 | 20230914 | 125600 | 1529116950 | 25850 | 25850 | 25850 | 25850 | 379 |
| 378 | 20230914 | 125500 | 1519319800 | 25850 | 25800 | 25850 | 25800 | 232 |
| 379 | 20230914 | 125400 | 1513323200 | 25800 | 25850 | 25850 | 25800 | 1093 |
| 380 | 20230914 | 125300 | 1485082100 | 25850 | 25900 | 25900 | 25850 | 9 |
| 381 | 20230914 | 125200 | 1484849400 | 25850 | 25850 | 25850 | 25850 | 79 |
| 382 | 20230914 | 125100 | 1482807250 | 25850 | 25850 | 25850 | 25850 | 42 |
| 383 | 20230914 | 125000 | 1481721550 | 25850 | 25850 | 25900 | 25850 | 588 |
| 384 | 20230914 | 124900 | 1466519250 | 25850 | 25800 | 25900 | 25800 | 1158 |
| 385 | 20230914 | 124800 | 1436581650 | 25850 | 25850 | 25850 | 25800 | 132 |
| 386 | 20230914 | 124700 | 1433173400 | 25800 | 25850 | 25850 | 25800 | 300 |
| 387 | 20230914 | 124600 | 1425418750 | 25850 | 25900 | 25900 | 25850 | 1343 |
| 388 | 20230914 | 124500 | 1390698250 | 25850 | 25900 | 25900 | 25850 | 215 |
| 389 | 20230914 | 124400 | 1385129800 | 25850 | 25900 | 25900 | 25850 | 364 |
| 390 | 20230914 | 124300 | 1375703200 | 25900 | 25850 | 25900 | 25850 | 537 |
| 391 | 20230914 | 124200 | 1361809400 | 25850 | 25850 | 25850 | 25850 | 1696 |
| 392 | 20230914 | 124100 | 1317967800 | 25850 | 25850 | 25850 | 25850 | 257 |
| 393 | 20230914 | 124000 | 1311324350 | 25850 | 25850 | 25850 | 25850 | 88 |
| 394 | 20230914 | 123900 | 1309049550 | 25900 | 25900 | 25900 | 25900 | 1116 |
| 395 | 20230914 | 123800 | 1280145150 | 25900 | 25900 | 25900 | 25900 | 89 |
| 396 | 20230914 | 123700 | 1277840050 | 25900 | 25900 | 25900 | 25900 | 8 |
| 397 | 20230914 | 123600 | 1277632850 | 25900 | 25900 | 25900 | 25900 | 136 |
| 398 | 20230914 | 123500 | 1274110450 | 25900 | 25900 | 25900 | 25900 | 9 |
| 399 | 20230914 | 123400 | 1273877350 | 25950 | 25900 | 25950 | 25900 | 435 |
| 400 | 20230914 | 123300 | 1262609400 | 25900 | 25900 | 25900 | 25900 | 8 |
| 401 | 20230914 | 123200 | 1262402200 | 25950 | 25950 | 25950 | 25950 | 878 |
| 402 | 20230914 | 123100 | 1239618100 | 25900 | 25900 | 25950 | 25900 | 604 |
| 403 | 20230914 | 123000 | 1223960250 | 25900 | 25900 | 25900 | 25900 | 570 |
| 404 | 20230914 | 122900 | 1209197250 | 25850 | 25900 | 25950 | 25850 | 1470 |
| 405 | 20230914 | 122800 | 1171124550 | 25950 | 25900 | 25950 | 25900 | 89 |
| 406 | 20230914 | 122700 | 1168818950 | 25900 | 25900 | 25900 | 25900 | 75 |
| 407 | 20230914 | 122600 | 1166876450 | 25900 | 25900 | 25900 | 25900 | 53 |
| 408 | 20230914 | 122500 | 1165503750 | 25900 | 25950 | 25950 | 25900 | 1151 |
| 409 | 20230914 | 122400 | 1135692550 | 25900 | 25950 | 25950 | 25900 | 690 |
| 410 | 20230914 | 122300 | 1117791400 | 25950 | 25950 | 25950 | 25950 | 1 |
| 411 | 20230914 | 122200 | 1117765450 | 25950 | 26000 | 26050 | 25950 | 228 |
| 412 | 20230914 | 122100 | 1111841350 | 26050 | 25950 | 26050 | 25950 | 199 |
| 413 | 20230914 | 122000 | 1106667350 | 25950 | 25900 | 25950 | 25900 | 1240 |
| 414 | 20230914 | 121900 | 1074493750 | 26050 | 25900 | 26050 | 25900 | 3437 |
| 415 | 20230914 | 121800 | 985224600 | 25900 | 26000 | 26000 | 25900 | 675 |
| 416 | 20230914 | 121700 | 967712650 | 25950 | 26000 | 26000 | 25950 | 98 |
| 417 | 20230914 | 121600 | 965168450 | 25950 | 25950 | 26000 | 25950 | 96 |
| 418 | 20230914 | 121500 | 962676850 | 25950 | 25950 | 25950 | 25950 | 217 |
| 419 | 20230914 | 121400 | 957045700 | 25950 | 25950 | 25950 | 25950 | 80 |
| 420 | 20230914 | 121300 | 954969700 | 25950 | 25950 | 25950 | 25950 | 8 |
| 421 | 20230914 | 121200 | 954762100 | 25950 | 26000 | 26000 | 25950 | 564 |
| 422 | 20230914 | 121100 | 940105100 | 26000 | 26000 | 26000 | 26000 | 200 |
| 423 | 20230914 | 121000 | 934905100 | 26050 | 26000 | 26050 | 26000 | 100 |
| 424 | 20230914 | 120900 | 932304100 | 26000 | 26050 | 26050 | 26000 | 180 |
| 425 | 20230914 | 120800 | 927623800 | 26000 | 26000 | 26000 | 26000 | 120 |
| 426 | 20230914 | 120700 | 924503800 | 26000 | 26000 | 26050 | 26000 | 69 |
| 427 | 20230914 | 120600 | 922709750 | 26000 | 26000 | 26000 | 26000 | 80 |
| 428 | 20230914 | 120500 | 920629750 | 26000 | 26000 | 26000 | 26000 | 8 |
| 429 | 20230914 | 120400 | 920421750 | 26000 | 26000 | 26000 | 26000 | 286 |
| 430 | 20230914 | 120300 | 912985750 | 26000 | 26050 | 26050 | 26000 | 52 |
| 431 | 20230914 | 120200 | 911631250 | 26000 | 26000 | 26000 | 26000 | 98 |
| 432 | 20230914 | 120100 | 909083250 | 26000 | 26000 | 26000 | 26000 | 57 |
| 433 | 20230914 | 120000 | 907601250 | 26000 | 26000 | 26000 | 26000 | 88 |
| 434 | 20230914 | 115900 | 905313250 | 26050 | 26000 | 26050 | 26000 | 185 |
| 435 | 20230914 | 115800 | 900503200 | 26000 | 26000 | 26000 | 26000 | 87 |
| 436 | 20230914 | 115700 | 898241200 | 26000 | 26000 | 26000 | 26000 | 32 |
| 437 | 20230914 | 115600 | 897409200 | 26000 | 26000 | 26050 | 26000 | 126 |
| 438 | 20230914 | 115500 | 894133150 | 26000 | 26000 | 26000 | 26000 | 3 |
| 439 | 20230914 | 115400 | 894055150 | 26000 | 26000 | 26050 | 26000 | 89 |
| 440 | 20230914 | 115300 | 891741050 | 26000 | 26050 | 26050 | 26000 | 262 |
| 441 | 20230914 | 115200 | 884926100 | 26100 | 26100 | 26100 | 26050 | 131 |
| 442 | 20230914 | 115100 | 881513450 | 26050 | 26050 | 26050 | 26050 | 10 |
| 443 | 20230914 | 115000 | 881252950 | 26050 | 26050 | 26050 | 26050 | 79 |
| 444 | 20230914 | 114900 | 879195000 | 26050 | 26050 | 26050 | 26050 | 8 |
| 445 | 20230914 | 114800 | 878986600 | 26050 | 26050 | 26050 | 26050 | 80 |
| 446 | 20230914 | 114700 | 876902600 | 26050 | 26050 | 26050 | 26050 | 10 |
| 447 | 20230914 | 114600 | 876642100 | 26050 | 26100 | 26100 | 26050 | 80 |
| 448 | 20230914 | 114500 | 874558050 | 26050 | 26050 | 26050 | 26050 | 9 |
| 449 | 20230914 | 114400 | 874323600 | 26050 | 26050 | 26050 | 26000 | 1164 |
| 450 | 20230914 | 114300 | 844009400 | 26050 | 26050 | 26050 | 26050 | 249 |
| 451 | 20230914 | 114200 | 837522950 | 26100 | 26100 | 26100 | 26100 | 89 |
| 452 | 20230914 | 114100 | 835200050 | 26100 | 26100 | 26100 | 26100 | 179 |
| 453 | 20230914 | 114000 | 830528150 | 26100 | 26100 | 26100 | 26050 | 244 |
| 454 | 20230914 | 113900 | 824163750 | 26100 | 26100 | 26100 | 26100 | 12 |
| 455 | 20230914 | 113800 | 823850550 | 26100 | 26100 | 26100 | 26100 | 88 |
| 456 | 20230914 | 113700 | 821553750 | 26150 | 26150 | 26150 | 26150 | 26 |
| 457 | 20230914 | 113600 | 820873850 | 26100 | 26100 | 26100 | 26100 | 88 |
| 458 | 20230914 | 113500 | 818577050 | 26100 | 26100 | 26100 | 26100 | 211 |
| 459 | 20230914 | 113400 | 813069950 | 26100 | 26150 | 26150 | 26100 | 493 |
| 460 | 20230914 | 113300 | 800201150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 461 | 20230914 | 113200 | 800201150 | 26100 | 26150 | 26150 | 26100 | 533 |
| 462 | 20230914 | 113100 | 786275900 | 26150 | 26150 | 26150 | 26150 | 9 |
| 463 | 20230914 | 113000 | 786040550 | 26150 | 26150 | 26150 | 26150 | 79 |
| 464 | 20230914 | 112900 | 783974700 | 26200 | 26150 | 26200 | 26150 | 19 |
| 465 | 20230914 | 112800 | 783477300 | 26200 | 26150 | 26200 | 26150 | 135 |
| 466 | 20230914 | 112700 | 779944250 | 26200 | 26200 | 26200 | 26150 | 31 |
| 467 | 20230914 | 112600 | 779132500 | 26150 | 26200 | 26200 | 26150 | 105 |
| 468 | 20230914 | 112500 | 776385450 | 26150 | 26200 | 26200 | 26150 | 23 |
| 469 | 20230914 | 112400 | 775783300 | 26200 | 26200 | 26200 | 26150 | 537 |
| 470 | 20230914 | 112300 | 761717850 | 26150 | 26200 | 26200 | 26150 | 20 |
| 471 | 20230914 | 112200 | 761194300 | 26150 | 26150 | 26200 | 26150 | 259 |
| 472 | 20230914 | 112100 | 754420400 | 26200 | 26200 | 26200 | 26200 | 39 |
| 473 | 20230914 | 112000 | 753398600 | 26150 | 26100 | 26200 | 26100 | 893 |
| 474 | 20230914 | 111900 | 730054250 | 26050 | 26100 | 26150 | 26050 | 217 |
| 475 | 20230914 | 111800 | 724392650 | 26100 | 26100 | 26100 | 26100 | 90 |
| 476 | 20230914 | 111700 | 722043650 | 26150 | 26100 | 26150 | 26100 | 83 |
| 477 | 20230914 | 111600 | 719876150 | 26100 | 26150 | 26150 | 26100 | 98 |
| 478 | 20230914 | 111500 | 717317800 | 26150 | 26150 | 26150 | 26100 | 88 |
| 479 | 20230914 | 111400 | 715016700 | 26150 | 26100 | 26150 | 26100 | 99 |
| 480 | 20230914 | 111300 | 712432250 | 26100 | 26100 | 26100 | 26100 | 298 |
| 481 | 20230914 | 111200 | 704654450 | 26050 | 26050 | 26100 | 26050 | 97 |
| 482 | 20230914 | 111100 | 702127100 | 26050 | 26050 | 26100 | 26050 | 19 |
| 483 | 20230914 | 111000 | 701631650 | 26100 | 26100 | 26100 | 26050 | 104 |
| 484 | 20230914 | 110900 | 698921250 | 26100 | 26050 | 26100 | 26050 | 19 |
| 485 | 20230914 | 110800 | 698425750 | 26050 | 26050 | 26050 | 26050 | 80 |
| 486 | 20230914 | 110700 | 696341750 | 26100 | 26100 | 26100 | 26050 | 330 |
| 487 | 20230914 | 110600 | 687738500 | 26050 | 26100 | 26100 | 26050 | 967 |
| 488 | 20230914 | 110500 | 662547550 | 26050 | 26050 | 26100 | 26050 | 134 |
| 489 | 20230914 | 110400 | 659056350 | 26100 | 26050 | 26100 | 26050 | 149 |
| 490 | 20230914 | 110300 | 655174400 | 26100 | 26150 | 26150 | 26100 | 138 |
| 491 | 20230914 | 110200 | 651571550 | 26150 | 26150 | 26150 | 26100 | 91 |
| 492 | 20230914 | 110100 | 649195850 | 26100 | 26150 | 26150 | 26100 | 19 |
| 493 | 20230914 | 110000 | 648699400 | 26150 | 26150 | 26150 | 26100 | 108 |
| 494 | 20230914 | 105900 | 645879550 | 26100 | 26150 | 26150 | 26100 | 143 |
| 495 | 20230914 | 105800 | 642140150 | 26150 | 26100 | 26150 | 26100 | 100 |
| 496 | 20230914 | 105700 | 639529500 | 26100 | 26100 | 26150 | 26100 | 69 |
| 497 | 20230914 | 105600 | 637728100 | 26100 | 26100 | 26150 | 26050 | 169 |
| 498 | 20230914 | 105500 | 633317100 | 26150 | 26050 | 26150 | 26000 | 1582 |
| 499 | 20230914 | 105400 | 592054500 | 26000 | 26000 | 26050 | 26000 | 137 |
| 500 | 20230914 | 105300 | 588491000 | 26050 | 26050 | 26050 | 26000 | 52 |
| 501 | 20230914 | 105200 | 587137200 | 26000 | 26000 | 26000 | 25950 | 381 |
| 502 | 20230914 | 105100 | 577235350 | 26000 | 26050 | 26050 | 26000 | 2455 |
| 503 | 20230914 | 105000 | 513339300 | 26050 | 26100 | 26100 | 26050 | 703 |
| 504 | 20230914 | 104900 | 494991400 | 26100 | 26100 | 26100 | 26100 | 121 |
| 505 | 20230914 | 104800 | 491833300 | 26100 | 26100 | 26100 | 26100 | 109 |
| 506 | 20230914 | 104700 | 488988400 | 26100 | 26150 | 26150 | 26100 | 29 |
| 507 | 20230914 | 104600 | 488230550 | 26150 | 26150 | 26150 | 26100 | 100 |
| 508 | 20230914 | 104500 | 485619500 | 26100 | 26150 | 26150 | 26100 | 20 |
| 509 | 20230914 | 104400 | 485096900 | 26150 | 26100 | 26150 | 26100 | 323 |
| 510 | 20230914 | 104300 | 476662000 | 26100 | 26100 | 26100 | 26050 | 70 |
| 511 | 20230914 | 104200 | 474835500 | 26100 | 26100 | 26100 | 26050 | 100 |
| 512 | 20230914 | 104100 | 472229450 | 26050 | 26100 | 26100 | 26050 | 20 |
| 513 | 20230914 | 104000 | 471707900 | 26100 | 26050 | 26100 | 26050 | 511 |
| 514 | 20230914 | 103900 | 458376950 | 26100 | 26150 | 26150 | 26050 | 2516 |
| 515 | 20230914 | 103800 | 392781450 | 26150 | 26150 | 26150 | 26150 | 44 |
| 516 | 20230914 | 103700 | 391630850 | 26200 | 26150 | 26200 | 26150 | 32 |
| 517 | 20230914 | 103600 | 390793500 | 26200 | 26150 | 26200 | 26150 | 128 |
| 518 | 20230914 | 103500 | 387445800 | 26150 | 26150 | 26200 | 26150 | 442 |
| 519 | 20230914 | 103400 | 375884250 | 26150 | 26150 | 26200 | 26150 | 429 |
| 520 | 20230914 | 103300 | 364665100 | 26200 | 26150 | 26200 | 26150 | 14 |
| 521 | 20230914 | 103200 | 364298500 | 26150 | 26150 | 26200 | 26100 | 108 |
| 522 | 20230914 | 103100 | 361473800 | 26200 | 26200 | 26200 | 26150 | 18 |
| 523 | 20230914 | 103000 | 361002550 | 26150 | 26150 | 26200 | 26150 | 124 |
| 524 | 20230914 | 102900 | 357759200 | 26200 | 26200 | 26200 | 26150 | 34 |
| 525 | 20230914 | 102800 | 356869050 | 26150 | 26150 | 26200 | 26150 | 97 |
| 526 | 20230914 | 102700 | 354332000 | 26150 | 26200 | 26200 | 26150 | 18 |
| 527 | 20230914 | 102600 | 353860550 | 26250 | 26200 | 26250 | 26200 | 98 |
| 528 | 20230914 | 102500 | 351292450 | 26250 | 26250 | 26250 | 26200 | 40 |
| 529 | 20230914 | 102400 | 350243400 | 26200 | 26200 | 26250 | 26200 | 136 |
| 530 | 20230914 | 102300 | 346678050 | 26200 | 26200 | 26250 | 26200 | 166 |
| 531 | 20230914 | 102200 | 342328050 | 26250 | 26250 | 26250 | 26200 | 108 |
| 532 | 20230914 | 102100 | 339497400 | 26200 | 26200 | 26250 | 26200 | 24 |
| 533 | 20230914 | 102000 | 338868100 | 26250 | 26250 | 26250 | 26200 | 105 |
| 534 | 20230914 | 101900 | 336111900 | 26250 | 26250 | 26300 | 26250 | 23 |
| 535 | 20230914 | 101800 | 335507650 | 26250 | 26300 | 26350 | 26250 | 276 |
| 536 | 20230914 | 101700 | 328256750 | 26350 | 26300 | 26350 | 26300 | 35 |
| 537 | 20230914 | 101600 | 327335700 | 26300 | 26300 | 26350 | 26300 | 608 |
| 538 | 20230914 | 101500 | 311344400 | 26350 | 26350 | 26350 | 26300 | 28 |
| 539 | 20230914 | 101400 | 310606750 | 26350 | 26300 | 26350 | 26300 | 13 |
| 540 | 20230914 | 101300 | 310264300 | 26300 | 26300 | 26350 | 26300 | 35 |
| 541 | 20230914 | 101200 | 309343300 | 26350 | 26300 | 26350 | 26300 | 26 |
| 542 | 20230914 | 101100 | 308658950 | 26350 | 26300 | 26350 | 26300 | 320 |
| 543 | 20230914 | 101000 | 300242200 | 26300 | 26250 | 26300 | 26250 | 93 |
| 544 | 20230914 | 100900 | 297799450 | 26250 | 26350 | 26350 | 26250 | 910 |
| 545 | 20230914 | 100800 | 273840900 | 26400 | 26400 | 26450 | 26350 | 395 |
| 546 | 20230914 | 100700 | 263412600 | 26400 | 26400 | 26400 | 26400 | 10 |
| 547 | 20230914 | 100600 | 263148600 | 26400 | 26400 | 26400 | 26400 | 204 |
| 548 | 20230914 | 100500 | 257763000 | 26400 | 26450 | 26450 | 26400 | 187 |
| 549 | 20230914 | 100400 | 252826150 | 26500 | 26450 | 26500 | 26450 | 52 |
| 550 | 20230914 | 100300 | 251450250 | 26450 | 26450 | 26450 | 26450 | 109 |
| 551 | 20230914 | 100200 | 248567200 | 26450 | 26450 | 26450 | 26450 | 13 |
| 552 | 20230914 | 100100 | 248223350 | 26450 | 26450 | 26450 | 26450 | 31 |
| 553 | 20230914 | 100000 | 247403400 | 26450 | 26450 | 26450 | 26400 | 15 |
| 554 | 20230914 | 095900 | 247006700 | 26400 | 26400 | 26400 | 26400 | 21 |
| 555 | 20230914 | 095800 | 246452300 | 26400 | 26400 | 26400 | 26400 | 22 |
| 556 | 20230914 | 095700 | 245871500 | 26400 | 26400 | 26400 | 26350 | 67 |
| 557 | 20230914 | 095600 | 244105400 | 26400 | 26400 | 26400 | 26400 | 1 |
| 558 | 20230914 | 095500 | 244079000 | 26400 | 26400 | 26400 | 26350 | 21 |
| 559 | 20230914 | 095400 | 243524650 | 26400 | 26400 | 26400 | 26400 | 28 |
| 560 | 20230914 | 095300 | 242785450 | 26400 | 26450 | 26450 | 26350 | 88 |
| 561 | 20230914 | 095200 | 240462350 | 26450 | 26400 | 26450 | 26400 | 211 |
| 562 | 20230914 | 095100 | 234891900 | 26400 | 26450 | 26450 | 26400 | 71 |
| 563 | 20230914 | 095000 | 233015050 | 26450 | 26450 | 26450 | 26450 | 5 |
| 564 | 20230914 | 094900 | 232882800 | 26400 | 26400 | 26400 | 26400 | 3 |
| 565 | 20230914 | 094800 | 232803600 | 26450 | 26450 | 26450 | 26450 | 1 |
| 566 | 20230914 | 094700 | 232777150 | 26450 | 26450 | 26450 | 26450 | 5 |
| 567 | 20230914 | 094600 | 232644900 | 26450 | 26450 | 26450 | 26450 | 3 |
| 568 | 20230914 | 094500 | 232565550 | 26400 | 26450 | 26450 | 26400 | 208 |
| 569 | 20230914 | 094400 | 227074300 | 26400 | 26400 | 26400 | 26400 | 5 |
| 570 | 20230914 | 094300 | 226942300 | 26450 | 26400 | 26450 | 26400 | 4 |
| 571 | 20230914 | 094200 | 226836600 | 26400 | 26450 | 26450 | 26400 | 54 |
| 572 | 20230914 | 094100 | 225408400 | 26450 | 26400 | 26450 | 26400 | 4 |
| 573 | 20230914 | 094000 | 225302750 | 26450 | 26450 | 26450 | 26450 | 2 |
| 574 | 20230914 | 093900 | 225249850 | 26450 | 26400 | 26450 | 26400 | 60 |
| 575 | 20230914 | 093800 | 223664750 | 26400 | 26400 | 26400 | 26400 | 44 |
| 576 | 20230914 | 093700 | 222503150 | 26400 | 26400 | 26400 | 26400 | 2 |
| 577 | 20230914 | 093600 | 222450350 | 26350 | 26400 | 26400 | 26350 | 52 |
| 578 | 20230914 | 093500 | 221079450 | 26400 | 26450 | 26450 | 26400 | 161 |
| 579 | 20230914 | 093400 | 216828750 | 26450 | 26450 | 26450 | 26400 | 58 |
| 580 | 20230914 | 093300 | 215296850 | 26450 | 26450 | 26450 | 26450 | 2 |
| 581 | 20230914 | 093200 | 215243950 | 26450 | 26450 | 26450 | 26450 | 3 |
| 582 | 20230914 | 093100 | 215164600 | 26450 | 26450 | 26450 | 26450 | 3 |
| 583 | 20230914 | 093000 | 215085250 | 26450 | 26450 | 26450 | 26450 | 5 |
| 584 | 20230914 | 092900 | 214953000 | 26350 | 26400 | 26400 | 26350 | 127 |
| 585 | 20230914 | 092800 | 211600250 | 26400 | 26350 | 26400 | 26300 | 605 |
| 586 | 20230914 | 092700 | 195649750 | 26450 | 26450 | 26450 | 26400 | 269 |
| 587 | 20230914 | 092600 | 188547450 | 26450 | 26500 | 26500 | 26450 | 180 |
| 588 | 20230914 | 092500 | 183786350 | 26500 | 26600 | 26600 | 26500 | 116 |
| 589 | 20230914 | 092400 | 180712250 | 26600 | 26550 | 26600 | 26550 | 356 |
| 590 | 20230914 | 092300 | 171260300 | 26550 | 26550 | 26550 | 26550 | 42 |
| 591 | 20230914 | 092200 | 170145200 | 26550 | 26550 | 26550 | 26550 | 2 |
| 592 | 20230914 | 092100 | 170092100 | 26550 | 26500 | 26550 | 26500 | 129 |
| 593 | 20230914 | 092000 | 166673550 | 26500 | 26550 | 26550 | 26500 | 103 |
| 594 | 20230914 | 091900 | 163943950 | 26600 | 26650 | 26650 | 26550 | 114 |
| 595 | 20230914 | 091800 | 160916100 | 26600 | 26550 | 26650 | 26500 | 999 |
| 596 | 20230914 | 091700 | 134358200 | 26550 | 26500 | 26550 | 26500 | 388 |
| 597 | 20230914 | 091600 | 124076150 | 26500 | 26450 | 26500 | 26450 | 72 |
| 598 | 20230914 | 091500 | 122171650 | 26450 | 26450 | 26450 | 26400 | 452 |
| 599 | 20230914 | 091400 | 110230350 | 26450 | 26450 | 26450 | 26450 | 179 |
| 600 | 20230914 | 091300 | 105495800 | 26450 | 26450 | 26450 | 26450 | 138 |
| 601 | 20230914 | 091200 | 101845700 | 26400 | 26400 | 26450 | 26400 | 159 |
| 602 | 20230914 | 091100 | 97648050 | 26500 | 26400 | 26500 | 26400 | 194 |
| 603 | 20230914 | 091000 | 92517350 | 26400 | 26500 | 26500 | 26400 | 55 |
| 604 | 20230914 | 090900 | 91060350 | 26500 | 26450 | 26500 | 26450 | 150 |
| 605 | 20230914 | 090800 | 87085550 | 26450 | 26400 | 26450 | 26400 | 26 |
| 606 | 20230914 | 090700 | 86398100 | 26400 | 26400 | 26400 | 26350 | 68 |
| 607 | 20230914 | 090600 | 84603800 | 26400 | 26400 | 26400 | 26400 | 73 |
| 608 | 20230914 | 090500 | 82676600 | 26400 | 26450 | 26450 | 26350 | 419 |
| 609 | 20230914 | 090400 | 71634400 | 26450 | 26400 | 26450 | 26400 | 194 |
| 610 | 20230914 | 090300 | 66512600 | 26400 | 26400 | 26400 | 26400 | 22 |
| 611 | 20230914 | 090200 | 65931800 | 26400 | 26450 | 26450 | 26400 | 475 |
| 612 | 20230914 | 090100 | 53389200 | 26500 | 26350 | 26500 | 26350 | 1707 |
| 613 | 20230914 | 090000 | 8352400 | 26350 | 26350 | 26350 | 26300 | 317 |