33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 3 | 20230921 | 191200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20230921 | 191100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20230921 | 191000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20230921 | 190900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20230921 | 190800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20230921 | 190700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20230921 | 190600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20230921 | 190500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20230921 | 190400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20230921 | 190300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20230921 | 190200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20230921 | 190100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20230921 | 190000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20230921 | 185900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20230921 | 185800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20230921 | 185700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20230921 | 185600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20230921 | 185500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20230921 | 185400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20230921 | 185300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20230921 | 185200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20230921 | 185100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20230921 | 185000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20230921 | 184900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20230921 | 184800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20230921 | 184700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20230921 | 184600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20230921 | 184500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20230921 | 184400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20230921 | 184300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 33 | 20230921 | 184200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20230921 | 184100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20230921 | 184000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20230921 | 183900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20230921 | 183800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20230921 | 183700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20230921 | 183600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20230921 | 183500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20230921 | 183400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20230921 | 183300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20230921 | 183200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20230921 | 183100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20230921 | 183000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20230921 | 182900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20230921 | 182800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20230921 | 182700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20230921 | 182600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20230921 | 182500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20230921 | 182400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20230921 | 182300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20230921 | 182200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20230921 | 182100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20230921 | 182000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20230921 | 181900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20230921 | 181800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20230921 | 181700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20230921 | 181600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20230921 | 181500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20230921 | 181400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20230921 | 181300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 63 | 20230921 | 181200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20230921 | 181100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20230921 | 181000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20230921 | 180900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20230921 | 180800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20230921 | 180700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20230921 | 180600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20230921 | 180500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20230921 | 180400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20230921 | 180300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20230921 | 180200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20230921 | 180100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20230921 | 180000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20230921 | 175900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20230921 | 175800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20230921 | 175700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20230921 | 175600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20230921 | 175500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20230921 | 175400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20230921 | 175300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20230921 | 175200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20230921 | 175100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20230921 | 175000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20230921 | 174900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20230921 | 174800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20230921 | 174700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20230921 | 174600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20230921 | 174500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20230921 | 174400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20230921 | 174300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 93 | 20230921 | 174200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20230921 | 174100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20230921 | 174000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20230921 | 173900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20230921 | 173800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20230921 | 173700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20230921 | 173600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20230921 | 173500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20230921 | 173400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20230921 | 173300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20230921 | 173200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20230921 | 173100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20230921 | 173000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20230921 | 172900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20230921 | 172800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20230921 | 172700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20230921 | 172600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20230921 | 172500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20230921 | 172400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20230921 | 172300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20230921 | 172200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20230921 | 172100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20230921 | 172000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20230921 | 171900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20230921 | 171800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20230921 | 171700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20230921 | 171600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20230921 | 171500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20230921 | 171400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20230921 | 171300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 123 | 20230921 | 171200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20230921 | 171100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20230921 | 171000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20230921 | 170900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20230921 | 170800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20230921 | 170700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20230921 | 170600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20230921 | 170500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20230921 | 170400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20230921 | 170300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20230921 | 170200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20230921 | 170100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20230921 | 170000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20230921 | 165900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20230921 | 165800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20230921 | 165700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20230921 | 165600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20230921 | 165500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20230921 | 165400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20230921 | 165300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20230921 | 165200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20230921 | 165100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20230921 | 165000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20230921 | 164900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20230921 | 164800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20230921 | 164700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20230921 | 164600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20230921 | 164500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20230921 | 164400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20230921 | 164300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 153 | 20230921 | 164200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20230921 | 164100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20230921 | 164000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20230921 | 163900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20230921 | 163800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20230921 | 163700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20230921 | 163600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20230921 | 163500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20230921 | 163400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20230921 | 163300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20230921 | 163200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20230921 | 163100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20230921 | 163000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20230921 | 162900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20230921 | 162800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20230921 | 162700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20230921 | 162600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20230921 | 162500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20230921 | 162400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20230921 | 162300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20230921 | 162200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20230921 | 162100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20230921 | 162000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20230921 | 161900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20230921 | 161800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20230921 | 161700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20230921 | 161600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20230921 | 161500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20230921 | 161400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20230921 | 161300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 183 | 20230921 | 161200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20230921 | 161100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20230921 | 161000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20230921 | 160900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20230921 | 160800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20230921 | 160700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20230921 | 160600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20230921 | 160500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20230921 | 160400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20230921 | 160300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20230921 | 160200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20230921 | 160100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20230921 | 160000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20230921 | 155900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20230921 | 155800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20230921 | 155700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20230921 | 155600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20230921 | 155500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20230921 | 155400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20230921 | 155300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20230921 | 155200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20230921 | 155100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20230921 | 155000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20230921 | 154900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20230921 | 154800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20230921 | 154700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20230921 | 154600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20230921 | 154500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20230921 | 154400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20230921 | 154300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 213 | 20230921 | 154200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20230921 | 154100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20230921 | 154000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20230921 | 153900 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20230921 | 153800 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20230921 | 153700 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20230921 | 153600 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20230921 | 153500 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20230921 | 153400 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20230921 | 153300 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20230921 | 153200 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20230921 | 153100 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20230921 | 153000 | 9956786100 | 25750 | 25750 | 25750 | 25750 | 9813 |
| 226 | 20230921 | 152900 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20230921 | 152800 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20230921 | 152700 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20230921 | 152600 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20230921 | 152500 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20230921 | 152400 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20230921 | 152300 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20230921 | 152200 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20230921 | 152100 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20230921 | 152000 | 9704101350 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20230921 | 151900 | 9704101350 | 25850 | 25850 | 25850 | 25800 | 1435 |
| 237 | 20230921 | 151800 | 9667051600 | 25850 | 25900 | 25900 | 25800 | 839 |
| 238 | 20230921 | 151700 | 9645377600 | 25900 | 25800 | 25900 | 25800 | 1239 |
| 239 | 20230921 | 151600 | 9613350150 | 25850 | 25850 | 25850 | 25800 | 2011 |
| 240 | 20230921 | 151500 | 9561422350 | 25800 | 25800 | 25850 | 25800 | 1120 |
| 241 | 20230921 | 151400 | 9532522800 | 25800 | 25850 | 25850 | 25750 | 1081 |
| 242 | 20230921 | 151300 | 9504647950 | 25800 | 25850 | 25850 | 25750 | 2857 |
| 243 | 20230921 | 151200 | 9431019700 | 25800 | 25750 | 25800 | 25700 | 4186 |
| 244 | 20230921 | 151100 | 9323184800 | 25800 | 25800 | 25850 | 25750 | 1192 |
| 245 | 20230921 | 151000 | 9292437250 | 25800 | 25850 | 25850 | 25800 | 2404 |
| 246 | 20230921 | 150900 | 9230408950 | 25850 | 25850 | 25900 | 25800 | 2156 |
| 247 | 20230921 | 150800 | 9174685900 | 25800 | 25900 | 25900 | 25800 | 2599 |
| 248 | 20230921 | 150700 | 9107438500 | 25850 | 25850 | 25900 | 25800 | 2374 |
| 249 | 20230921 | 150600 | 9046076150 | 25850 | 25850 | 25900 | 25800 | 930 |
| 250 | 20230921 | 150500 | 9022041150 | 25850 | 25850 | 25900 | 25850 | 770 |
| 251 | 20230921 | 150400 | 9002136600 | 25850 | 25850 | 25950 | 25800 | 7240 |
| 252 | 20230921 | 150300 | 8814955650 | 25900 | 25900 | 25950 | 25900 | 1152 |
| 253 | 20230921 | 150200 | 8785100750 | 25900 | 25950 | 25950 | 25900 | 474 |
| 254 | 20230921 | 150100 | 8772820400 | 25900 | 26000 | 26000 | 25900 | 1005 |
| 255 | 20230921 | 150000 | 8746767250 | 26000 | 25900 | 26000 | 25850 | 2007 |
| 256 | 20230921 | 145900 | 8694742000 | 25900 | 25900 | 25950 | 25900 | 1371 |
| 257 | 20230921 | 145800 | 8659200250 | 25900 | 25950 | 25950 | 25900 | 608 |
| 258 | 20230921 | 145700 | 8643443200 | 25950 | 25950 | 26000 | 25900 | 762 |
| 259 | 20230921 | 145600 | 8623669050 | 25950 | 25900 | 25950 | 25900 | 745 |
| 260 | 20230921 | 145500 | 8604358200 | 25900 | 25950 | 26000 | 25900 | 2913 |
| 261 | 20230921 | 145400 | 8528875600 | 25900 | 25950 | 26000 | 25900 | 525 |
| 262 | 20230921 | 145300 | 8515259750 | 25900 | 25950 | 26000 | 25900 | 2083 |
| 263 | 20230921 | 145200 | 8461286300 | 25950 | 25950 | 26000 | 25950 | 873 |
| 264 | 20230921 | 145100 | 8438624450 | 25950 | 26050 | 26050 | 25950 | 642 |
| 265 | 20230921 | 145000 | 8421930700 | 26000 | 26000 | 26050 | 25950 | 567 |
| 266 | 20230921 | 144900 | 8407188850 | 26050 | 25950 | 26050 | 25950 | 1557 |
| 267 | 20230921 | 144800 | 8366756450 | 25950 | 26000 | 26050 | 25950 | 512 |
| 268 | 20230921 | 144700 | 8353461150 | 26000 | 25950 | 26000 | 25900 | 1285 |
| 269 | 20230921 | 144600 | 8320093900 | 25950 | 26000 | 26050 | 25950 | 1089 |
| 270 | 20230921 | 144500 | 8291814600 | 26050 | 26000 | 26050 | 25900 | 923 |
| 271 | 20230921 | 144400 | 8267849850 | 26000 | 25950 | 26050 | 25950 | 1197 |
| 272 | 20230921 | 144300 | 8236739650 | 25950 | 25950 | 26050 | 25900 | 2228 |
| 273 | 20230921 | 144200 | 8178948250 | 25900 | 26050 | 26050 | 25900 | 1082 |
| 274 | 20230921 | 144100 | 8150872200 | 26000 | 26000 | 26100 | 25950 | 1667 |
| 275 | 20230921 | 144000 | 8107501750 | 25950 | 26000 | 26100 | 25950 | 1158 |
| 276 | 20230921 | 143900 | 8077374950 | 26000 | 26050 | 26100 | 25950 | 2535 |
| 277 | 20230921 | 143800 | 8011252000 | 26100 | 25900 | 26100 | 25900 | 4829 |
| 278 | 20230921 | 143700 | 7885834950 | 25950 | 25950 | 25950 | 25900 | 538 |
| 279 | 20230921 | 143600 | 7871886850 | 25950 | 25950 | 26000 | 25900 | 1375 |
| 280 | 20230921 | 143500 | 7836223450 | 25950 | 25950 | 25950 | 25900 | 588 |
| 281 | 20230921 | 143400 | 7820972950 | 25900 | 25900 | 25950 | 25900 | 854 |
| 282 | 20230921 | 143300 | 7798848350 | 25900 | 25900 | 26000 | 25800 | 975 |
| 283 | 20230921 | 143200 | 7773612900 | 26000 | 25950 | 26000 | 25800 | 5750 |
| 284 | 20230921 | 143100 | 7624831700 | 26000 | 25900 | 26050 | 25850 | 3128 |
| 285 | 20230921 | 143000 | 7543605400 | 25950 | 26000 | 26000 | 25850 | 5611 |
| 286 | 20230921 | 142900 | 7398259800 | 25950 | 26000 | 26050 | 25950 | 6710 |
| 287 | 20230921 | 142800 | 7223808500 | 26000 | 26050 | 26100 | 26000 | 319 |
| 288 | 20230921 | 142700 | 7215508650 | 26050 | 26100 | 26100 | 26050 | 890 |
| 289 | 20230921 | 142600 | 7192306150 | 26100 | 26050 | 26150 | 26050 | 1830 |
| 290 | 20230921 | 142500 | 7144573650 | 26050 | 26100 | 26100 | 26050 | 1251 |
| 291 | 20230921 | 142400 | 7111955750 | 26100 | 26100 | 26100 | 26050 | 614 |
| 292 | 20230921 | 142300 | 7095949250 | 26100 | 26000 | 26100 | 26000 | 1097 |
| 293 | 20230921 | 142200 | 7067391850 | 26050 | 26050 | 26100 | 26050 | 1103 |
| 294 | 20230921 | 142100 | 7038657050 | 26050 | 26050 | 26100 | 26050 | 647 |
| 295 | 20230921 | 142000 | 7021790700 | 26100 | 26050 | 26150 | 26050 | 845 |
| 296 | 20230921 | 141900 | 6999733600 | 26050 | 26100 | 26100 | 26050 | 847 |
| 297 | 20230921 | 141800 | 6977661600 | 26050 | 26050 | 26100 | 26000 | 1482 |
| 298 | 20230921 | 141700 | 6939064450 | 26000 | 26000 | 26100 | 26000 | 571 |
| 299 | 20230921 | 141600 | 6924206600 | 26000 | 26050 | 26050 | 26000 | 984 |
| 300 | 20230921 | 141500 | 6898602800 | 26050 | 26100 | 26100 | 26000 | 820 |
| 301 | 20230921 | 141400 | 6877232700 | 26050 | 26100 | 26150 | 26050 | 630 |
| 302 | 20230921 | 141300 | 6860817400 | 26100 | 26150 | 26150 | 26050 | 1222 |
| 303 | 20230921 | 141200 | 6828914700 | 26150 | 26100 | 26150 | 26050 | 1388 |
| 304 | 20230921 | 141100 | 6792683650 | 26100 | 26100 | 26150 | 26050 | 438 |
| 305 | 20230921 | 141000 | 6781250700 | 26150 | 26050 | 26150 | 26000 | 970 |
| 306 | 20230921 | 140900 | 6755946250 | 26050 | 26100 | 26100 | 26000 | 535 |
| 307 | 20230921 | 140800 | 6742023500 | 26100 | 26000 | 26100 | 26000 | 1031 |
| 308 | 20230921 | 140700 | 6715202050 | 26000 | 26000 | 26100 | 25950 | 485 |
| 309 | 20230921 | 140600 | 6702596100 | 26000 | 26000 | 26050 | 26000 | 802 |
| 310 | 20230921 | 140500 | 6681743550 | 26050 | 26000 | 26050 | 25950 | 1168 |
| 311 | 20230921 | 140400 | 6651398700 | 26000 | 26000 | 26050 | 25950 | 739 |
| 312 | 20230921 | 140300 | 6632187700 | 26000 | 26000 | 26050 | 26000 | 1197 |
| 313 | 20230921 | 140200 | 6601064650 | 26000 | 26050 | 26050 | 26000 | 838 |
| 314 | 20230921 | 140100 | 6579274050 | 26000 | 26000 | 26150 | 26000 | 1059 |
| 315 | 20230921 | 140000 | 6551719600 | 26000 | 26050 | 26100 | 26000 | 632 |
| 316 | 20230921 | 135900 | 6535281600 | 26000 | 26050 | 26100 | 26000 | 1899 |
| 317 | 20230921 | 135800 | 6485866300 | 26100 | 26050 | 26100 | 26000 | 496 |
| 318 | 20230921 | 135700 | 6472949700 | 26050 | 26050 | 26100 | 26050 | 959 |
| 319 | 20230921 | 135600 | 6447967700 | 26050 | 26050 | 26050 | 26000 | 907 |
| 320 | 20230921 | 135500 | 6424347400 | 26050 | 26050 | 26100 | 26000 | 981 |
| 321 | 20230921 | 135400 | 6398800850 | 26050 | 26100 | 26100 | 26050 | 647 |
| 322 | 20230921 | 135300 | 6381942450 | 26050 | 26000 | 26100 | 26000 | 3997 |
| 323 | 20230921 | 135200 | 6277843300 | 26050 | 26000 | 26050 | 26000 | 1823 |
| 324 | 20230921 | 135100 | 6230391550 | 26000 | 26050 | 26100 | 26000 | 1370 |
| 325 | 20230921 | 135000 | 6194681050 | 26100 | 26050 | 26100 | 26050 | 1570 |
| 326 | 20230921 | 134900 | 6153779550 | 26050 | 26050 | 26100 | 26000 | 703 |
| 327 | 20230921 | 134800 | 6135472300 | 26050 | 26050 | 26100 | 26050 | 1039 |
| 328 | 20230921 | 134700 | 6108404550 | 26100 | 26050 | 26100 | 26050 | 721 |
| 329 | 20230921 | 134600 | 6089620100 | 26050 | 26100 | 26150 | 26050 | 808 |
| 330 | 20230921 | 134500 | 6068529250 | 26100 | 26100 | 26150 | 26050 | 342 |
| 331 | 20230921 | 134400 | 6059603600 | 26150 | 26050 | 26150 | 26050 | 946 |
| 332 | 20230921 | 134300 | 6034913200 | 26000 | 26100 | 26200 | 25950 | 3009 |
| 333 | 20230921 | 134200 | 5956520300 | 26000 | 26100 | 26100 | 25950 | 10042 |
| 334 | 20230921 | 134100 | 5695179200 | 26050 | 26150 | 26200 | 26050 | 2721 |
| 335 | 20230921 | 134000 | 5624165200 | 26100 | 26100 | 26200 | 26100 | 635 |
| 336 | 20230921 | 133900 | 5607559750 | 26150 | 26150 | 26150 | 26100 | 552 |
| 337 | 20230921 | 133800 | 5593127350 | 26150 | 26150 | 26200 | 26100 | 884 |
| 338 | 20230921 | 133700 | 5570010350 | 26150 | 26200 | 26250 | 26150 | 515 |
| 339 | 20230921 | 133600 | 5556539150 | 26200 | 26150 | 26200 | 26150 | 848 |
| 340 | 20230921 | 133500 | 5534351350 | 26150 | 26250 | 26250 | 26150 | 615 |
| 341 | 20230921 | 133400 | 5518247550 | 26200 | 26150 | 26250 | 26150 | 1774 |
| 342 | 20230921 | 133300 | 5471786050 | 26200 | 26150 | 26200 | 26100 | 723 |
| 343 | 20230921 | 133200 | 5452893800 | 26100 | 26150 | 26200 | 26100 | 723 |
| 344 | 20230921 | 133100 | 5433991800 | 26200 | 26200 | 26200 | 26150 | 744 |
| 345 | 20230921 | 133000 | 5414530950 | 26250 | 26200 | 26250 | 26150 | 1243 |
| 346 | 20230921 | 132900 | 5381968250 | 26250 | 26200 | 26250 | 26200 | 852 |
| 347 | 20230921 | 132800 | 5359643200 | 26200 | 26250 | 26300 | 26200 | 932 |
| 348 | 20230921 | 132700 | 5335211400 | 26300 | 26250 | 26300 | 26200 | 797 |
| 349 | 20230921 | 132600 | 5314297450 | 26200 | 26200 | 26300 | 26200 | 1619 |
| 350 | 20230921 | 132500 | 5271759300 | 26250 | 26300 | 26300 | 26250 | 871 |
| 351 | 20230921 | 132400 | 5248881100 | 26300 | 26250 | 26300 | 26200 | 2637 |
| 352 | 20230921 | 132300 | 5179775700 | 26250 | 26250 | 26300 | 26200 | 1092 |
| 353 | 20230921 | 132200 | 5151129400 | 26250 | 26250 | 26300 | 26250 | 767 |
| 354 | 20230921 | 132100 | 5130988400 | 26300 | 26300 | 26300 | 26250 | 3184 |
| 355 | 20230921 | 132000 | 5047347400 | 26300 | 26300 | 26350 | 26250 | 1732 |
| 356 | 20230921 | 131900 | 5001796300 | 26300 | 26350 | 26350 | 26300 | 962 |
| 357 | 20230921 | 131800 | 4976493400 | 26350 | 26300 | 26350 | 26300 | 819 |
| 358 | 20230921 | 131700 | 4954937100 | 26300 | 26350 | 26400 | 26300 | 1033 |
| 359 | 20230921 | 131600 | 4927730400 | 26350 | 26400 | 26450 | 26350 | 701 |
| 360 | 20230921 | 131500 | 4909248950 | 26400 | 26450 | 26450 | 26400 | 533 |
| 361 | 20230921 | 131400 | 4895174150 | 26400 | 26450 | 26450 | 26400 | 860 |
| 362 | 20230921 | 131300 | 4872463600 | 26450 | 26400 | 26450 | 26400 | 122 |
| 363 | 20230921 | 131200 | 4869240750 | 26350 | 26450 | 26450 | 26350 | 1045 |
| 364 | 20230921 | 131100 | 4841659950 | 26350 | 26350 | 26450 | 26350 | 2273 |
| 365 | 20230921 | 131000 | 4781691000 | 26350 | 26350 | 26400 | 26300 | 1112 |
| 366 | 20230921 | 130900 | 4752407400 | 26350 | 26400 | 26400 | 26350 | 532 |
| 367 | 20230921 | 130800 | 4738386400 | 26350 | 26400 | 26400 | 26350 | 863 |
| 368 | 20230921 | 130700 | 4715626850 | 26400 | 26450 | 26450 | 26400 | 87 |
| 369 | 20230921 | 130600 | 4713327500 | 26400 | 26450 | 26450 | 26400 | 219 |
| 370 | 20230921 | 130500 | 4707543650 | 26450 | 26450 | 26450 | 26400 | 701 |
| 371 | 20230921 | 130400 | 4689035750 | 26400 | 26450 | 26500 | 26400 | 105 |
| 372 | 20230921 | 130300 | 4686259000 | 26500 | 26500 | 26500 | 26400 | 134 |
| 373 | 20230921 | 130200 | 4682719600 | 26400 | 26450 | 26500 | 26400 | 275 |
| 374 | 20230921 | 130100 | 4675455450 | 26450 | 26400 | 26500 | 26400 | 211 |
| 375 | 20230921 | 130000 | 4669883250 | 26400 | 26500 | 26500 | 26350 | 286 |
| 376 | 20230921 | 125900 | 4662331950 | 26500 | 26350 | 26500 | 26300 | 3397 |
| 377 | 20230921 | 125800 | 4572789550 | 26350 | 26400 | 26400 | 26350 | 197 |
| 378 | 20230921 | 125700 | 4567589550 | 26450 | 26450 | 26450 | 26400 | 167 |
| 379 | 20230921 | 125600 | 4563176600 | 26450 | 26400 | 26450 | 26400 | 96 |
| 380 | 20230921 | 125500 | 4560639150 | 26400 | 26400 | 26400 | 26400 | 209 |
| 381 | 20230921 | 125400 | 4555121550 | 26400 | 26350 | 26450 | 26350 | 204 |
| 382 | 20230921 | 125300 | 4549735000 | 26450 | 26450 | 26450 | 26350 | 335 |
| 383 | 20230921 | 125200 | 4540886200 | 26400 | 26400 | 26400 | 26400 | 521 |
| 384 | 20230921 | 125100 | 4527131800 | 26400 | 26400 | 26450 | 26400 | 176 |
| 385 | 20230921 | 125000 | 4522483100 | 26400 | 26450 | 26450 | 26400 | 115 |
| 386 | 20230921 | 124900 | 4519445600 | 26400 | 26450 | 26450 | 26400 | 723 |
| 387 | 20230921 | 124800 | 4500325750 | 26450 | 26500 | 26500 | 26450 | 155 |
| 388 | 20230921 | 124700 | 4496221000 | 26450 | 26500 | 26550 | 26450 | 752 |
| 389 | 20230921 | 124600 | 4476303200 | 26450 | 26450 | 26500 | 26450 | 103 |
| 390 | 20230921 | 124500 | 4473577450 | 26550 | 26500 | 26550 | 26450 | 77 |
| 391 | 20230921 | 124400 | 4471538400 | 26500 | 26450 | 26550 | 26450 | 176 |
| 392 | 20230921 | 124300 | 4466878200 | 26450 | 26450 | 26500 | 26400 | 118 |
| 393 | 20230921 | 124200 | 4463757300 | 26500 | 26500 | 26550 | 26500 | 1057 |
| 394 | 20230921 | 124100 | 4435696700 | 26550 | 26550 | 26550 | 26450 | 103 |
| 395 | 20230921 | 124000 | 4432970400 | 26450 | 26450 | 26500 | 26400 | 2135 |
| 396 | 20230921 | 123900 | 4376499900 | 26450 | 26450 | 26450 | 26400 | 182 |
| 397 | 20230921 | 123800 | 4371687850 | 26500 | 26500 | 26500 | 26450 | 156 |
| 398 | 20230921 | 123700 | 4367559050 | 26500 | 26500 | 26500 | 26450 | 106 |
| 399 | 20230921 | 123600 | 4364754750 | 26450 | 26500 | 26550 | 26450 | 162 |
| 400 | 20230921 | 123500 | 4360461600 | 26500 | 26400 | 26500 | 26400 | 4455 |
| 401 | 20230921 | 123400 | 4242582550 | 26450 | 26350 | 26450 | 26350 | 628 |
| 402 | 20230921 | 123300 | 4226010150 | 26350 | 26400 | 26400 | 26350 | 308 |
| 403 | 20230921 | 123200 | 4217887750 | 26350 | 26500 | 26500 | 26350 | 451 |
| 404 | 20230921 | 123100 | 4205951000 | 26500 | 26400 | 26500 | 26400 | 571 |
| 405 | 20230921 | 123000 | 4190870400 | 26400 | 26400 | 26450 | 26400 | 158 |
| 406 | 20230921 | 122900 | 4186697950 | 26400 | 26450 | 26450 | 26400 | 244 |
| 407 | 20230921 | 122800 | 4180252650 | 26400 | 26400 | 26450 | 26400 | 100 |
| 408 | 20230921 | 122700 | 4177610550 | 26500 | 26400 | 26500 | 26350 | 772 |
| 409 | 20230921 | 122600 | 4157229150 | 26400 | 26500 | 26500 | 26400 | 3402 |
| 410 | 20230921 | 122500 | 4067331000 | 26500 | 26450 | 26550 | 26450 | 239 |
| 411 | 20230921 | 122400 | 4060998350 | 26450 | 26500 | 26500 | 26450 | 89 |
| 412 | 20230921 | 122300 | 4058641600 | 26450 | 26500 | 26500 | 26450 | 144 |
| 413 | 20230921 | 122200 | 4054829950 | 26500 | 26500 | 26550 | 26450 | 523 |
| 414 | 20230921 | 122100 | 4040972750 | 26450 | 26450 | 26500 | 26450 | 106 |
| 415 | 20230921 | 122000 | 4038169000 | 26450 | 26450 | 26500 | 26450 | 167 |
| 416 | 20230921 | 121900 | 4033747750 | 26500 | 26550 | 26550 | 26500 | 198 |
| 417 | 20230921 | 121800 | 4028498850 | 26500 | 26550 | 26550 | 26500 | 244 |
| 418 | 20230921 | 121700 | 4022030450 | 26550 | 26550 | 26550 | 26500 | 197 |
| 419 | 20230921 | 121600 | 4016800550 | 26550 | 26550 | 26600 | 26500 | 200 |
| 420 | 20230921 | 121500 | 4011490750 | 26550 | 26550 | 26550 | 26500 | 320 |
| 421 | 20230921 | 121400 | 4003007350 | 26550 | 26550 | 26550 | 26550 | 74 |
| 422 | 20230921 | 121300 | 4001042650 | 26550 | 26600 | 26600 | 26550 | 116 |
| 423 | 20230921 | 121200 | 3997960250 | 26550 | 26500 | 26600 | 26450 | 714 |
| 424 | 20230921 | 121100 | 3979052600 | 26500 | 26500 | 26550 | 26450 | 1044 |
| 425 | 20230921 | 121000 | 3951377100 | 26450 | 26500 | 26500 | 26450 | 189 |
| 426 | 20230921 | 120900 | 3946376400 | 26500 | 26450 | 26500 | 26450 | 550 |
| 427 | 20230921 | 120800 | 3931820750 | 26450 | 26500 | 26500 | 26450 | 242 |
| 428 | 20230921 | 120700 | 3925408550 | 26550 | 26500 | 26550 | 26450 | 1483 |
| 429 | 20230921 | 120600 | 3886109300 | 26500 | 26500 | 26550 | 26400 | 1234 |
| 430 | 20230921 | 120500 | 3853387950 | 26450 | 26500 | 26500 | 26450 | 306 |
| 431 | 20230921 | 120400 | 3845289750 | 26400 | 26500 | 26500 | 26400 | 671 |
| 432 | 20230921 | 120300 | 3827553050 | 26450 | 26500 | 26500 | 26400 | 229 |
| 433 | 20230921 | 120200 | 3821491150 | 26500 | 26500 | 26500 | 26450 | 239 |
| 434 | 20230921 | 120100 | 3815165700 | 26450 | 26400 | 26500 | 26400 | 258 |
| 435 | 20230921 | 120000 | 3808347400 | 26500 | 26500 | 26500 | 26400 | 258 |
| 436 | 20230921 | 115900 | 3801522300 | 26450 | 26450 | 26500 | 26450 | 188 |
| 437 | 20230921 | 115800 | 3796547800 | 26500 | 26500 | 26500 | 26450 | 1247 |
| 438 | 20230921 | 115700 | 3763546400 | 26500 | 26500 | 26500 | 26450 | 1026 |
| 439 | 20230921 | 115600 | 3736383550 | 26500 | 26500 | 26500 | 26500 | 281 |
| 440 | 20230921 | 115500 | 3728937050 | 26550 | 26450 | 26550 | 26450 | 1696 |
| 441 | 20230921 | 115400 | 3683998150 | 26500 | 26500 | 26500 | 26450 | 401 |
| 442 | 20230921 | 115300 | 3673380500 | 26500 | 26500 | 26550 | 26500 | 297 |
| 443 | 20230921 | 115200 | 3665507800 | 26450 | 26450 | 26500 | 26450 | 371 |
| 444 | 20230921 | 115100 | 3655683250 | 26500 | 26450 | 26500 | 26400 | 599 |
| 445 | 20230921 | 115000 | 3639850050 | 26450 | 26550 | 26550 | 26450 | 4733 |
| 446 | 20230921 | 114900 | 3514589050 | 26500 | 26500 | 26500 | 26500 | 359 |
| 447 | 20230921 | 114800 | 3505075550 | 26500 | 26500 | 26550 | 26500 | 845 |
| 448 | 20230921 | 114700 | 3482678500 | 26500 | 26500 | 26550 | 26450 | 3834 |
| 449 | 20230921 | 114600 | 3381076400 | 26500 | 26550 | 26550 | 26500 | 826 |
| 450 | 20230921 | 114500 | 3359184900 | 26500 | 26550 | 26550 | 26500 | 315 |
| 451 | 20230921 | 114400 | 3350831800 | 26550 | 26550 | 26600 | 26500 | 1382 |
| 452 | 20230921 | 114300 | 3314141350 | 26550 | 26550 | 26600 | 26550 | 663 |
| 453 | 20230921 | 114200 | 3296536050 | 26550 | 26600 | 26650 | 26550 | 289 |
| 454 | 20230921 | 114100 | 3288859500 | 26600 | 26650 | 26650 | 26600 | 1298 |
| 455 | 20230921 | 114000 | 3254328050 | 26650 | 26700 | 26700 | 26650 | 227 |
| 456 | 20230921 | 113900 | 3248275650 | 26650 | 26650 | 26700 | 26650 | 367 |
| 457 | 20230921 | 113800 | 3238493350 | 26700 | 26700 | 26700 | 26650 | 161 |
| 458 | 20230921 | 113700 | 3234196450 | 26650 | 26650 | 26700 | 26650 | 171 |
| 459 | 20230921 | 113600 | 3229639150 | 26600 | 26600 | 26700 | 26600 | 200 |
| 460 | 20230921 | 113500 | 3224313250 | 26650 | 26650 | 26650 | 26600 | 152 |
| 461 | 20230921 | 113400 | 3220266400 | 26650 | 26650 | 26700 | 26650 | 328 |
| 462 | 20230921 | 113300 | 3211522700 | 26650 | 26650 | 26700 | 26600 | 193 |
| 463 | 20230921 | 113200 | 3206379500 | 26650 | 26650 | 26700 | 26600 | 238 |
| 464 | 20230921 | 113100 | 3200044200 | 26600 | 26600 | 26650 | 26600 | 657 |
| 465 | 20230921 | 113000 | 3182567750 | 26600 | 26650 | 26650 | 26600 | 712 |
| 466 | 20230921 | 112900 | 3163618950 | 26650 | 26650 | 26700 | 26650 | 1360 |
| 467 | 20230921 | 112800 | 3127371550 | 26650 | 26650 | 26700 | 26650 | 428 |
| 468 | 20230921 | 112700 | 3115963950 | 26650 | 26650 | 26700 | 26650 | 404 |
| 469 | 20230921 | 112600 | 3105195150 | 26700 | 26700 | 26750 | 26700 | 128 |
| 470 | 20230921 | 112500 | 3101777400 | 26700 | 26700 | 26750 | 26650 | 372 |
| 471 | 20230921 | 112400 | 3091845850 | 26750 | 26700 | 26750 | 26700 | 169 |
| 472 | 20230921 | 112300 | 3087329400 | 26750 | 26750 | 26750 | 26700 | 133 |
| 473 | 20230921 | 112200 | 3083776850 | 26750 | 26700 | 26750 | 26700 | 159 |
| 474 | 20230921 | 112100 | 3079530100 | 26700 | 26750 | 26750 | 26700 | 193 |
| 475 | 20230921 | 112000 | 3074375900 | 26750 | 26750 | 26900 | 26750 | 361 |
| 476 | 20230921 | 111900 | 3064690450 | 26700 | 26800 | 26850 | 26700 | 2114 |
| 477 | 20230921 | 111800 | 3008198750 | 26900 | 26800 | 26900 | 26800 | 398 |
| 478 | 20230921 | 111700 | 2997520750 | 26800 | 26800 | 26800 | 26750 | 161 |
| 479 | 20230921 | 111600 | 2993209750 | 26750 | 26800 | 26800 | 26750 | 124 |
| 480 | 20230921 | 111500 | 2989890600 | 26800 | 26750 | 26800 | 26750 | 66 |
| 481 | 20230921 | 111400 | 2988123100 | 26800 | 26750 | 26850 | 26750 | 370 |
| 482 | 20230921 | 111300 | 2978206650 | 26800 | 26750 | 26800 | 26750 | 121 |
| 483 | 20230921 | 111200 | 2974969550 | 26800 | 26750 | 26800 | 26750 | 145 |
| 484 | 20230921 | 111100 | 2971089300 | 26850 | 26700 | 26850 | 26700 | 484 |
| 485 | 20230921 | 111000 | 2958156600 | 26750 | 26700 | 26750 | 26700 | 189 |
| 486 | 20230921 | 110900 | 2953102100 | 26700 | 26750 | 26900 | 26700 | 280 |
| 487 | 20230921 | 110800 | 2945587100 | 26850 | 26750 | 26850 | 26700 | 74 |
| 488 | 20230921 | 110700 | 2943609600 | 26750 | 26700 | 26750 | 26700 | 953 |
| 489 | 20230921 | 110600 | 2918162150 | 26700 | 26750 | 26750 | 26700 | 611 |
| 490 | 20230921 | 110500 | 2901844750 | 26700 | 26800 | 26800 | 26700 | 6595 |
| 491 | 20230921 | 110400 | 2725615350 | 26850 | 26750 | 26850 | 26750 | 248 |
| 492 | 20230921 | 110300 | 2718978800 | 26750 | 26900 | 26900 | 26750 | 745 |
| 493 | 20230921 | 110200 | 2699014350 | 26850 | 26850 | 26900 | 26850 | 69 |
| 494 | 20230921 | 110100 | 2697160850 | 26800 | 26800 | 26850 | 26800 | 136 |
| 495 | 20230921 | 110000 | 2693512900 | 26800 | 26800 | 26850 | 26800 | 167 |
| 496 | 20230921 | 105900 | 2689037250 | 26850 | 26800 | 26850 | 26800 | 116 |
| 497 | 20230921 | 105800 | 2685925550 | 26850 | 26750 | 26850 | 26750 | 371 |
| 498 | 20230921 | 105700 | 2675971000 | 26750 | 26800 | 26850 | 26750 | 751 |
| 499 | 20230921 | 105600 | 2655844550 | 26850 | 26850 | 26900 | 26800 | 236 |
| 500 | 20230921 | 105500 | 2649513700 | 26800 | 26850 | 26850 | 26800 | 162 |
| 501 | 20230921 | 105400 | 2645171150 | 26900 | 26800 | 26900 | 26800 | 270 |
| 502 | 20230921 | 105300 | 2637929250 | 26900 | 26850 | 26900 | 26800 | 434 |
| 503 | 20230921 | 105200 | 2626267450 | 26800 | 26850 | 26900 | 26800 | 315 |
| 504 | 20230921 | 105100 | 2617809750 | 26850 | 26850 | 26900 | 26800 | 363 |
| 505 | 20230921 | 105000 | 2608063950 | 26850 | 26850 | 26950 | 26850 | 645 |
| 506 | 20230921 | 104900 | 2590740350 | 26900 | 26950 | 26950 | 26850 | 388 |
| 507 | 20230921 | 104800 | 2580321000 | 26900 | 26850 | 26950 | 26850 | 409 |
| 508 | 20230921 | 104700 | 2569323700 | 26850 | 26900 | 26950 | 26850 | 287 |
| 509 | 20230921 | 104600 | 2561604800 | 26900 | 26900 | 26950 | 26850 | 618 |
| 510 | 20230921 | 104500 | 2544981200 | 26900 | 26850 | 26950 | 26850 | 832 |
| 511 | 20230921 | 104400 | 2522603250 | 26850 | 26850 | 26950 | 26800 | 82 |
| 512 | 20230921 | 104300 | 2520402100 | 26850 | 26900 | 26900 | 26800 | 521 |
| 513 | 20230921 | 104200 | 2506431400 | 26850 | 26850 | 26900 | 26800 | 954 |
| 514 | 20230921 | 104100 | 2480813800 | 26850 | 26850 | 26850 | 26800 | 169 |
| 515 | 20230921 | 104000 | 2476276550 | 26850 | 26850 | 26850 | 26800 | 149 |
| 516 | 20230921 | 103900 | 2472278100 | 26850 | 26850 | 26900 | 26800 | 404 |
| 517 | 20230921 | 103800 | 2461449050 | 26900 | 26850 | 26950 | 26800 | 350 |
| 518 | 20230921 | 103700 | 2452037850 | 26900 | 26900 | 26950 | 26850 | 239 |
| 519 | 20230921 | 103600 | 2445610400 | 26850 | 26850 | 26900 | 26800 | 320 |
| 520 | 20230921 | 103500 | 2437024900 | 26850 | 26850 | 26900 | 26850 | 228 |
| 521 | 20230921 | 103400 | 2430900400 | 26850 | 26950 | 26950 | 26850 | 73 |
| 522 | 20230921 | 103300 | 2428939300 | 26850 | 26900 | 26950 | 26850 | 158 |
| 523 | 20230921 | 103200 | 2424690800 | 26850 | 26850 | 26900 | 26850 | 257 |
| 524 | 20230921 | 103100 | 2417787950 | 26850 | 26850 | 26900 | 26800 | 171 |
| 525 | 20230921 | 103000 | 2413201800 | 26850 | 26850 | 26900 | 26800 | 106 |
| 526 | 20230921 | 102900 | 2410354250 | 26800 | 26950 | 27000 | 26800 | 624 |
| 527 | 20230921 | 102800 | 2393595950 | 26950 | 26900 | 27050 | 26900 | 502 |
| 528 | 20230921 | 102700 | 2380069350 | 26900 | 26900 | 26950 | 26900 | 189 |
| 529 | 20230921 | 102600 | 2374982750 | 26900 | 26950 | 26950 | 26850 | 120 |
| 530 | 20230921 | 102500 | 2371753700 | 26900 | 26900 | 26950 | 26850 | 561 |
| 531 | 20230921 | 102400 | 2356686700 | 26850 | 26900 | 26950 | 26850 | 345 |
| 532 | 20230921 | 102300 | 2347406200 | 26900 | 26900 | 26950 | 26850 | 251 |
| 533 | 20230921 | 102200 | 2340658800 | 26900 | 26850 | 26950 | 26850 | 203 |
| 534 | 20230921 | 102100 | 2335197150 | 26900 | 26900 | 26950 | 26850 | 231 |
| 535 | 20230921 | 102000 | 2328983400 | 26950 | 26900 | 26950 | 26850 | 359 |
| 536 | 20230921 | 101900 | 2319330450 | 26900 | 26850 | 26950 | 26850 | 680 |
| 537 | 20230921 | 101800 | 2301046600 | 26950 | 26900 | 26950 | 26750 | 5172 |
| 538 | 20230921 | 101700 | 2162360050 | 26950 | 27000 | 27000 | 26900 | 262 |
| 539 | 20230921 | 101600 | 2155303250 | 26950 | 27000 | 27050 | 26950 | 738 |
| 540 | 20230921 | 101500 | 2135377050 | 27000 | 27150 | 27150 | 27000 | 298 |
| 541 | 20230921 | 101400 | 2127307500 | 27100 | 27150 | 27150 | 27100 | 637 |
| 542 | 20230921 | 101300 | 2110038450 | 27150 | 27200 | 27200 | 27100 | 1622 |
| 543 | 20230921 | 101200 | 2065951100 | 27200 | 27100 | 27200 | 27050 | 2470 |
| 544 | 20230921 | 101100 | 1998965750 | 27100 | 27050 | 27100 | 27000 | 240 |
| 545 | 20230921 | 101000 | 1992475200 | 27100 | 27100 | 27100 | 27000 | 1737 |
| 546 | 20230921 | 100900 | 1945455550 | 27100 | 27050 | 27100 | 27050 | 201 |
| 547 | 20230921 | 100800 | 1940011050 | 27100 | 27150 | 27150 | 27050 | 256 |
| 548 | 20230921 | 100700 | 1933071550 | 27150 | 27100 | 27150 | 27100 | 434 |
| 549 | 20230921 | 100600 | 1921309150 | 27050 | 27100 | 27150 | 27050 | 940 |
| 550 | 20230921 | 100500 | 1895832050 | 27100 | 27150 | 27150 | 27050 | 271 |
| 551 | 20230921 | 100400 | 1888489400 | 27150 | 27150 | 27150 | 27050 | 697 |
| 552 | 20230921 | 100300 | 1869595150 | 27150 | 27050 | 27150 | 27050 | 1650 |
| 553 | 20230921 | 100200 | 1824876550 | 27150 | 27100 | 27150 | 27050 | 1092 |
| 554 | 20230921 | 100100 | 1795280300 | 27100 | 27000 | 27100 | 26950 | 969 |
| 555 | 20230921 | 100000 | 1769073400 | 27000 | 27000 | 27050 | 27000 | 473 |
| 556 | 20230921 | 095900 | 1756293400 | 27000 | 27000 | 27000 | 26900 | 316 |
| 557 | 20230921 | 095800 | 1747773450 | 27000 | 26900 | 27050 | 26900 | 164 |
| 558 | 20230921 | 095700 | 1743352250 | 27000 | 26950 | 27000 | 26900 | 824 |
| 559 | 20230921 | 095600 | 1721118700 | 27000 | 26850 | 27000 | 26750 | 1942 |
| 560 | 20230921 | 095500 | 1668925750 | 26850 | 26900 | 26900 | 26800 | 361 |
| 561 | 20230921 | 095400 | 1659237750 | 26900 | 26900 | 26900 | 26800 | 296 |
| 562 | 20230921 | 095300 | 1651286850 | 26850 | 26850 | 26900 | 26800 | 716 |
| 563 | 20230921 | 095200 | 1632061250 | 26850 | 26850 | 26850 | 26800 | 223 |
| 564 | 20230921 | 095100 | 1626081950 | 26850 | 26800 | 26850 | 26750 | 1443 |
| 565 | 20230921 | 095000 | 1587419400 | 26800 | 26750 | 26800 | 26750 | 299 |
| 566 | 20230921 | 094900 | 1579415950 | 26800 | 26800 | 26800 | 26700 | 273 |
| 567 | 20230921 | 094800 | 1572116550 | 26700 | 26750 | 26800 | 26700 | 1037 |
| 568 | 20230921 | 094700 | 1544382650 | 26750 | 26750 | 26750 | 26700 | 709 |
| 569 | 20230921 | 094600 | 1525436500 | 26750 | 26750 | 26800 | 26700 | 1052 |
| 570 | 20230921 | 094500 | 1497296850 | 26750 | 26800 | 26800 | 26750 | 412 |
| 571 | 20230921 | 094400 | 1486271250 | 26800 | 26800 | 26800 | 26750 | 1570 |
| 572 | 20230921 | 094300 | 1444248500 | 26850 | 26750 | 26850 | 26750 | 301 |
| 573 | 20230921 | 094200 | 1436173650 | 26800 | 26850 | 26850 | 26750 | 606 |
| 574 | 20230921 | 094100 | 1419927550 | 26850 | 26900 | 26900 | 26700 | 1840 |
| 575 | 20230921 | 094000 | 1370707650 | 26750 | 26800 | 26950 | 26750 | 269 |
| 576 | 20230921 | 093900 | 1363503550 | 26750 | 26800 | 26850 | 26750 | 1191 |
| 577 | 20230921 | 093800 | 1331627850 | 26800 | 26850 | 26850 | 26800 | 707 |
| 578 | 20230921 | 093700 | 1312674650 | 26800 | 26850 | 26850 | 26800 | 218 |
| 579 | 20230921 | 093600 | 1306826500 | 26850 | 27000 | 27000 | 26850 | 6 |
| 580 | 20230921 | 093500 | 1306665250 | 27050 | 26800 | 27050 | 26750 | 1596 |
| 581 | 20230921 | 093400 | 1263885900 | 26950 | 26850 | 26950 | 26800 | 424 |
| 582 | 20230921 | 093300 | 1252521600 | 27050 | 26750 | 27050 | 26750 | 924 |
| 583 | 20230921 | 093200 | 1227765000 | 26750 | 26800 | 26850 | 26750 | 1306 |
| 584 | 20230921 | 093100 | 1192789350 | 26850 | 26900 | 26900 | 26750 | 5065 |
| 585 | 20230921 | 093000 | 1056955050 | 26850 | 26900 | 26950 | 26850 | 897 |
| 586 | 20230921 | 092900 | 1032850300 | 26900 | 26950 | 26950 | 26900 | 1061 |
| 587 | 20230921 | 092800 | 1004279400 | 27050 | 26900 | 27050 | 26850 | 1329 |
| 588 | 20230921 | 092700 | 968525500 | 26900 | 26950 | 26950 | 26900 | 1411 |
| 589 | 20230921 | 092600 | 930564300 | 27000 | 26950 | 27000 | 26900 | 611 |
| 590 | 20230921 | 092500 | 914081350 | 26950 | 27050 | 27050 | 26900 | 2101 |
| 591 | 20230921 | 092400 | 857446600 | 27100 | 27100 | 27100 | 27100 | 317 |
| 592 | 20230921 | 092300 | 848855900 | 27100 | 27150 | 27150 | 27000 | 920 |
| 593 | 20230921 | 092200 | 823938350 | 27050 | 27100 | 27200 | 27050 | 367 |
| 594 | 20230921 | 092100 | 814006100 | 27050 | 27000 | 27050 | 26950 | 614 |
| 595 | 20230921 | 092000 | 797419450 | 26950 | 26900 | 26950 | 26850 | 380 |
| 596 | 20230921 | 091900 | 787193700 | 26900 | 26850 | 26900 | 26850 | 637 |
| 597 | 20230921 | 091800 | 770084800 | 26850 | 27000 | 27000 | 26850 | 1755 |
| 598 | 20230921 | 091700 | 722863100 | 26950 | 27000 | 27000 | 26950 | 750 |
| 599 | 20230921 | 091600 | 702650050 | 27000 | 26950 | 27000 | 26950 | 1235 |
| 600 | 20230921 | 091500 | 669365200 | 26950 | 26950 | 27100 | 26950 | 379 |
| 601 | 20230921 | 091400 | 659136950 | 26950 | 26950 | 26950 | 26950 | 419 |
| 602 | 20230921 | 091300 | 647844900 | 26950 | 26950 | 27100 | 26900 | 443 |
| 603 | 20230921 | 091200 | 635904950 | 26900 | 27050 | 27050 | 26900 | 2114 |
| 604 | 20230921 | 091100 | 578880700 | 27100 | 27100 | 27100 | 27050 | 458 |
| 605 | 20230921 | 091000 | 566485200 | 27100 | 27000 | 27100 | 27000 | 280 |
| 606 | 20230921 | 090900 | 558910300 | 27000 | 27000 | 27000 | 26950 | 565 |
| 607 | 20230921 | 090800 | 543670750 | 26950 | 27050 | 27050 | 26950 | 986 |
| 608 | 20230921 | 090700 | 517056850 | 27050 | 27200 | 27200 | 27050 | 899 |
| 609 | 20230921 | 090600 | 492700450 | 27200 | 27250 | 27350 | 27200 | 1077 |
| 610 | 20230921 | 090500 | 463394100 | 27200 | 27100 | 27200 | 27050 | 2841 |
| 611 | 20230921 | 090400 | 386250200 | 27100 | 27050 | 27100 | 27050 | 708 |
| 612 | 20230921 | 090300 | 367066000 | 27100 | 26950 | 27150 | 26950 | 1246 |
| 613 | 20230921 | 090200 | 333277800 | 27000 | 26850 | 27000 | 26850 | 1746 |
| 614 | 20230921 | 090100 | 286217800 | 26850 | 26950 | 26950 | 26800 | 2639 |
| 615 | 20230921 | 090000 | 215210000 | 26950 | 26750 | 26950 | 26750 | 8041 |