33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 3 | 20230915 | 192000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20230915 | 191900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20230915 | 191800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20230915 | 191700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20230915 | 191600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20230915 | 191500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20230915 | 191400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20230915 | 191300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20230915 | 191200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20230915 | 191100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20230915 | 191000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20230915 | 190900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20230915 | 190800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20230915 | 190700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20230915 | 190600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20230915 | 190500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20230915 | 190400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20230915 | 190300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20230915 | 190200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20230915 | 190100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20230915 | 190000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20230915 | 185900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20230915 | 185800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20230915 | 185700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20230915 | 185600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20230915 | 185500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20230915 | 185400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20230915 | 185300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20230915 | 185200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20230915 | 185100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 33 | 20230915 | 185000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20230915 | 184900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20230915 | 184800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20230915 | 184700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20230915 | 184600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20230915 | 184500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20230915 | 184400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20230915 | 184300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20230915 | 184200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20230915 | 184100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20230915 | 184000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20230915 | 183900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20230915 | 183800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20230915 | 183700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20230915 | 183600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20230915 | 183500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20230915 | 183400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20230915 | 183300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20230915 | 183200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20230915 | 183100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20230915 | 183000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20230915 | 182900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20230915 | 182800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20230915 | 182700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20230915 | 182600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20230915 | 182500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20230915 | 182400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20230915 | 182300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20230915 | 182200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20230915 | 182100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 63 | 20230915 | 182000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20230915 | 181900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20230915 | 181800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20230915 | 181700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20230915 | 181600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20230915 | 181500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20230915 | 181400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20230915 | 181300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20230915 | 181200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20230915 | 181100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20230915 | 181000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20230915 | 180900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20230915 | 180800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20230915 | 180700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20230915 | 180600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20230915 | 180500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20230915 | 180400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20230915 | 180300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20230915 | 180200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20230915 | 180100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20230915 | 180000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20230915 | 175900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20230915 | 175800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20230915 | 175700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20230915 | 175600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20230915 | 175500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20230915 | 175400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20230915 | 175300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20230915 | 175200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20230915 | 175100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 93 | 20230915 | 175000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20230915 | 174900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20230915 | 174800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20230915 | 174700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20230915 | 174600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20230915 | 174500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20230915 | 174400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20230915 | 174300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20230915 | 174200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20230915 | 174100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20230915 | 174000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20230915 | 173900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20230915 | 173800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20230915 | 173700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20230915 | 173600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20230915 | 173500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20230915 | 173400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20230915 | 173300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20230915 | 173200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20230915 | 173100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20230915 | 173000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20230915 | 172900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20230915 | 172800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20230915 | 172700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20230915 | 172600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20230915 | 172500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20230915 | 172400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20230915 | 172300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20230915 | 172200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20230915 | 172100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 123 | 20230915 | 172000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20230915 | 171900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20230915 | 171800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20230915 | 171700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20230915 | 171600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20230915 | 171500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20230915 | 171400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20230915 | 171300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20230915 | 171200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20230915 | 171100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20230915 | 171000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20230915 | 170900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20230915 | 170800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20230915 | 170700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20230915 | 170600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20230915 | 170500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20230915 | 170400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20230915 | 170300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20230915 | 170200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20230915 | 170100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20230915 | 170000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20230915 | 165900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20230915 | 165800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20230915 | 165700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20230915 | 165600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20230915 | 165500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20230915 | 165400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20230915 | 165300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20230915 | 165200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20230915 | 165100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 153 | 20230915 | 165000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20230915 | 164900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20230915 | 164800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20230915 | 164700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20230915 | 164600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20230915 | 164500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20230915 | 164400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20230915 | 164300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20230915 | 164200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20230915 | 164100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20230915 | 164000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20230915 | 163900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20230915 | 163800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20230915 | 163700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20230915 | 163600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20230915 | 163500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20230915 | 163400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20230915 | 163300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20230915 | 163200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20230915 | 163100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20230915 | 163000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20230915 | 162900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20230915 | 162800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20230915 | 162700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20230915 | 162600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20230915 | 162500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20230915 | 162400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20230915 | 162300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20230915 | 162200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20230915 | 162100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 183 | 20230915 | 162000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20230915 | 161900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20230915 | 161800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20230915 | 161700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20230915 | 161600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20230915 | 161500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20230915 | 161400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20230915 | 161300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20230915 | 161200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20230915 | 161100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20230915 | 161000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20230915 | 160900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20230915 | 160800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20230915 | 160700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20230915 | 160600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20230915 | 160500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20230915 | 160400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20230915 | 160300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20230915 | 160200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20230915 | 160100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20230915 | 160000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20230915 | 155900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20230915 | 155800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20230915 | 155700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20230915 | 155600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20230915 | 155500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20230915 | 155400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20230915 | 155300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20230915 | 155200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20230915 | 155100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 213 | 20230915 | 155000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20230915 | 154900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20230915 | 154800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20230915 | 154700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20230915 | 154600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20230915 | 154500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20230915 | 154400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20230915 | 154300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20230915 | 154200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20230915 | 154100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20230915 | 154000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20230915 | 153900 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20230915 | 153800 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20230915 | 153700 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20230915 | 153600 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20230915 | 153500 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20230915 | 153400 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20230915 | 153300 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20230915 | 153200 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20230915 | 153100 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20230915 | 153000 | 7900768450 | 26150 | 26150 | 26150 | 26150 | 7470 |
| 234 | 20230915 | 152900 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20230915 | 152800 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20230915 | 152700 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20230915 | 152600 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20230915 | 152500 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20230915 | 152400 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20230915 | 152300 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 241 | 20230915 | 152200 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 242 | 20230915 | 152100 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 243 | 20230915 | 152000 | 7705427950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 244 | 20230915 | 151900 | 7705427950 | 26150 | 26200 | 26200 | 26100 | 2277 |
| 245 | 20230915 | 151800 | 7645918850 | 26200 | 26200 | 26200 | 26100 | 1355 |
| 246 | 20230915 | 151700 | 7610535750 | 26250 | 26150 | 26250 | 26150 | 2413 |
| 247 | 20230915 | 151600 | 7547287150 | 26150 | 26150 | 26200 | 26150 | 421 |
| 248 | 20230915 | 151500 | 7536265700 | 26150 | 26200 | 26200 | 26100 | 69 |
| 249 | 20230915 | 151400 | 7534462900 | 26050 | 26050 | 26200 | 26000 | 4274 |
| 250 | 20230915 | 151300 | 7422922500 | 26050 | 26050 | 26100 | 26050 | 2414 |
| 251 | 20230915 | 151200 | 7360037750 | 26100 | 26050 | 26100 | 26050 | 358 |
| 252 | 20230915 | 151100 | 7350703350 | 26100 | 26100 | 26100 | 26050 | 446 |
| 253 | 20230915 | 151000 | 7339081350 | 26050 | 26000 | 26050 | 26000 | 836 |
| 254 | 20230915 | 150900 | 7317303650 | 26050 | 26000 | 26050 | 26000 | 575 |
| 255 | 20230915 | 150800 | 7302325150 | 26050 | 26050 | 26050 | 26000 | 513 |
| 256 | 20230915 | 150700 | 7288963600 | 26050 | 26050 | 26100 | 26000 | 618 |
| 257 | 20230915 | 150600 | 7272866300 | 26000 | 26000 | 26050 | 26000 | 341 |
| 258 | 20230915 | 150500 | 7263987700 | 26100 | 26000 | 26100 | 26000 | 257 |
| 259 | 20230915 | 150400 | 7257296200 | 26000 | 25950 | 26100 | 25950 | 531 |
| 260 | 20230915 | 150300 | 7243507850 | 25950 | 26000 | 26000 | 25950 | 162 |
| 261 | 20230915 | 150200 | 7239298100 | 25950 | 26000 | 26100 | 25950 | 883 |
| 262 | 20230915 | 150100 | 7216335300 | 26000 | 26100 | 26100 | 26000 | 131 |
| 263 | 20230915 | 150000 | 7212926300 | 26000 | 26050 | 26050 | 26000 | 1432 |
| 264 | 20230915 | 145900 | 7175650600 | 26000 | 25950 | 26000 | 25900 | 360 |
| 265 | 20230915 | 145800 | 7166299500 | 25950 | 25950 | 25950 | 25900 | 948 |
| 266 | 20230915 | 145700 | 7141715450 | 25950 | 26000 | 26000 | 25950 | 607 |
| 267 | 20230915 | 145600 | 7125959700 | 26000 | 25950 | 26000 | 25950 | 835 |
| 268 | 20230915 | 145500 | 7104258700 | 26000 | 25950 | 26000 | 25950 | 133 |
| 269 | 20230915 | 145400 | 7100805800 | 26000 | 25950 | 26000 | 25950 | 114 |
| 270 | 20230915 | 145300 | 7097846150 | 25950 | 26000 | 26000 | 25900 | 4672 |
| 271 | 20230915 | 145200 | 6976774800 | 26000 | 25950 | 26050 | 25950 | 553 |
| 272 | 20230915 | 145100 | 6962403750 | 26000 | 26050 | 26050 | 25950 | 493 |
| 273 | 20230915 | 145000 | 6949606900 | 26000 | 26000 | 26000 | 26000 | 102 |
| 274 | 20230915 | 144900 | 6946954900 | 26000 | 26050 | 26050 | 25950 | 1131 |
| 275 | 20230915 | 144800 | 6917589750 | 26050 | 26000 | 26050 | 25950 | 247 |
| 276 | 20230915 | 144700 | 6911169400 | 25950 | 26000 | 26050 | 25950 | 930 |
| 277 | 20230915 | 144600 | 6886989000 | 26000 | 26050 | 26050 | 26000 | 332 |
| 278 | 20230915 | 144500 | 6878352400 | 26050 | 26050 | 26050 | 26000 | 235 |
| 279 | 20230915 | 144400 | 6872241100 | 26000 | 26050 | 26050 | 26000 | 477 |
| 280 | 20230915 | 144300 | 6859838350 | 26050 | 26050 | 26050 | 26000 | 194 |
| 281 | 20230915 | 144200 | 6854788650 | 26000 | 26000 | 26050 | 26000 | 386 |
| 282 | 20230915 | 144100 | 6844750500 | 26000 | 26150 | 26150 | 26000 | 2925 |
| 283 | 20230915 | 144000 | 6768566500 | 26100 | 26200 | 26200 | 26100 | 497 |
| 284 | 20230915 | 143900 | 6755571550 | 26200 | 26200 | 26250 | 26100 | 1603 |
| 285 | 20230915 | 143800 | 6713660050 | 26200 | 26300 | 26300 | 26200 | 1101 |
| 286 | 20230915 | 143700 | 6684754650 | 26300 | 26350 | 26350 | 26250 | 2197 |
| 287 | 20230915 | 143600 | 6626970200 | 26350 | 26250 | 26350 | 26250 | 567 |
| 288 | 20230915 | 143500 | 6612057950 | 26250 | 26250 | 26300 | 26250 | 786 |
| 289 | 20230915 | 143400 | 6591413550 | 26250 | 26350 | 26350 | 26250 | 2185 |
| 290 | 20230915 | 143300 | 6533926300 | 26350 | 26350 | 26400 | 26300 | 2096 |
| 291 | 20230915 | 143200 | 6478712200 | 26300 | 26450 | 26450 | 26300 | 4409 |
| 292 | 20230915 | 143100 | 6362230150 | 26450 | 26250 | 26450 | 26250 | 4024 |
| 293 | 20230915 | 143000 | 6256124250 | 26250 | 26150 | 26300 | 26000 | 2840 |
| 294 | 20230915 | 142900 | 6182029600 | 26150 | 26150 | 26250 | 26100 | 1720 |
| 295 | 20230915 | 142800 | 6137078200 | 26200 | 26250 | 26250 | 26200 | 1014 |
| 296 | 20230915 | 142700 | 6110489350 | 26250 | 26250 | 26400 | 26200 | 3059 |
| 297 | 20230915 | 142600 | 6030311500 | 26250 | 26350 | 26400 | 26250 | 2742 |
| 298 | 20230915 | 142500 | 5958069900 | 26350 | 26300 | 26400 | 26250 | 1455 |
| 299 | 20230915 | 142400 | 5919782500 | 26400 | 26150 | 26400 | 26100 | 5380 |
| 300 | 20230915 | 142300 | 5778167950 | 26150 | 26150 | 26200 | 26150 | 233 |
| 301 | 20230915 | 142200 | 5772074950 | 26150 | 26100 | 26150 | 26100 | 606 |
| 302 | 20230915 | 142100 | 5756250550 | 26150 | 26200 | 26200 | 26150 | 259 |
| 303 | 20230915 | 142000 | 5749474800 | 26200 | 26200 | 26250 | 26150 | 1049 |
| 304 | 20230915 | 141900 | 5721987900 | 26200 | 26150 | 26200 | 26150 | 596 |
| 305 | 20230915 | 141800 | 5706401700 | 26150 | 26300 | 26300 | 26150 | 1571 |
| 306 | 20230915 | 141700 | 5665236400 | 26300 | 26200 | 26350 | 26200 | 777 |
| 307 | 20230915 | 141600 | 5644805300 | 26200 | 26150 | 26200 | 26150 | 3323 |
| 308 | 20230915 | 141500 | 5557751900 | 26200 | 26300 | 26300 | 26100 | 1962 |
| 309 | 20230915 | 141400 | 5506276300 | 26300 | 26400 | 26450 | 26300 | 2637 |
| 310 | 20230915 | 141300 | 5436684600 | 26400 | 26200 | 26400 | 26200 | 7394 |
| 311 | 20230915 | 141200 | 5242007350 | 26200 | 26100 | 26200 | 26050 | 7128 |
| 312 | 20230915 | 141100 | 5055526350 | 26150 | 26100 | 26150 | 26050 | 1191 |
| 313 | 20230915 | 141000 | 5024440750 | 26100 | 26050 | 26100 | 26000 | 1253 |
| 314 | 20230915 | 140900 | 4991780150 | 26000 | 26000 | 26000 | 26000 | 268 |
| 315 | 20230915 | 140800 | 4984812150 | 26050 | 26050 | 26050 | 26000 | 67 |
| 316 | 20230915 | 140700 | 4983068650 | 26100 | 26050 | 26100 | 26050 | 873 |
| 317 | 20230915 | 140600 | 4960288050 | 26050 | 26000 | 26050 | 26000 | 779 |
| 318 | 20230915 | 140500 | 4940014050 | 26000 | 25950 | 26000 | 25950 | 743 |
| 319 | 20230915 | 140400 | 4920696400 | 25950 | 25950 | 25950 | 25900 | 298 |
| 320 | 20230915 | 140300 | 4912967250 | 25950 | 25900 | 25950 | 25900 | 99 |
| 321 | 20230915 | 140200 | 4910403100 | 25950 | 25900 | 25950 | 25900 | 537 |
| 322 | 20230915 | 140100 | 4896469800 | 25900 | 25900 | 25900 | 25850 | 79 |
| 323 | 20230915 | 140000 | 4894425800 | 25900 | 25800 | 25900 | 25800 | 257 |
| 324 | 20230915 | 135900 | 4887785100 | 25850 | 25850 | 25900 | 25850 | 1359 |
| 325 | 20230915 | 135800 | 4852654400 | 25850 | 25900 | 25900 | 25850 | 611 |
| 326 | 20230915 | 135700 | 4836857950 | 25900 | 25850 | 25900 | 25850 | 64 |
| 327 | 20230915 | 135600 | 4835202750 | 25850 | 25900 | 25950 | 25850 | 139 |
| 328 | 20230915 | 135500 | 4831604450 | 25850 | 25900 | 25900 | 25850 | 649 |
| 329 | 20230915 | 135400 | 4814825950 | 25850 | 25900 | 25900 | 25850 | 227 |
| 330 | 20230915 | 135300 | 4808956950 | 25850 | 25900 | 25900 | 25850 | 210 |
| 331 | 20230915 | 135200 | 4803527150 | 25850 | 25900 | 25900 | 25850 | 223 |
| 332 | 20230915 | 135100 | 4797762500 | 25850 | 25900 | 25900 | 25850 | 161 |
| 333 | 20230915 | 135000 | 4793597600 | 25900 | 25900 | 25950 | 25900 | 757 |
| 334 | 20230915 | 134900 | 4773967750 | 25900 | 25900 | 25900 | 25900 | 1267 |
| 335 | 20230915 | 134800 | 4741152450 | 25950 | 25950 | 25950 | 25900 | 595 |
| 336 | 20230915 | 134700 | 4725737300 | 25950 | 25900 | 25950 | 25900 | 222 |
| 337 | 20230915 | 134600 | 4719981900 | 25900 | 25900 | 25900 | 25900 | 38 |
| 338 | 20230915 | 134500 | 4718997700 | 25900 | 25900 | 25950 | 25900 | 215 |
| 339 | 20230915 | 134400 | 4713429150 | 25900 | 25950 | 25950 | 25900 | 575 |
| 340 | 20230915 | 134300 | 4698509750 | 25950 | 26000 | 26000 | 25950 | 38 |
| 341 | 20230915 | 134200 | 4697523600 | 25950 | 26000 | 26000 | 25950 | 47 |
| 342 | 20230915 | 134100 | 4696303450 | 26000 | 25950 | 26000 | 25950 | 413 |
| 343 | 20230915 | 134000 | 4685567350 | 25950 | 25950 | 25950 | 25950 | 37 |
| 344 | 20230915 | 133900 | 4684607200 | 26000 | 26000 | 26000 | 26000 | 87 |
| 345 | 20230915 | 133800 | 4682345200 | 26000 | 25950 | 26000 | 25950 | 579 |
| 346 | 20230915 | 133700 | 4667318450 | 25950 | 25950 | 26000 | 25950 | 170 |
| 347 | 20230915 | 133600 | 4662906800 | 26000 | 25950 | 26000 | 25950 | 575 |
| 348 | 20230915 | 133500 | 4647958650 | 25950 | 26000 | 26000 | 25950 | 250 |
| 349 | 20230915 | 133400 | 4641470650 | 26000 | 25950 | 26000 | 25950 | 276 |
| 350 | 20230915 | 133300 | 4634305950 | 25950 | 25950 | 25950 | 25950 | 1655 |
| 351 | 20230915 | 133200 | 4591358700 | 26000 | 25950 | 26000 | 25950 | 88 |
| 352 | 20230915 | 133100 | 4589072550 | 26000 | 25950 | 26000 | 25950 | 39 |
| 353 | 20230915 | 133000 | 4588060450 | 25950 | 25950 | 25950 | 25950 | 1 |
| 354 | 20230915 | 132900 | 4588034500 | 25950 | 25950 | 25950 | 25950 | 100 |
| 355 | 20230915 | 132800 | 4585439500 | 25950 | 25950 | 25950 | 25950 | 5 |
| 356 | 20230915 | 132700 | 4585309750 | 25950 | 25950 | 25950 | 25950 | 35 |
| 357 | 20230915 | 132600 | 4584401500 | 25950 | 25950 | 25950 | 25950 | 33 |
| 358 | 20230915 | 132500 | 4583545150 | 25950 | 25950 | 26000 | 25950 | 40 |
| 359 | 20230915 | 132400 | 4582506350 | 25950 | 26000 | 26000 | 25950 | 157 |
| 360 | 20230915 | 132300 | 4578430300 | 26000 | 26000 | 26000 | 26000 | 79 |
| 361 | 20230915 | 132200 | 4576376300 | 26000 | 26000 | 26000 | 26000 | 293 |
| 362 | 20230915 | 132100 | 4568758300 | 26000 | 26000 | 26000 | 26000 | 50 |
| 363 | 20230915 | 132000 | 4567458300 | 26000 | 26050 | 26050 | 26000 | 119 |
| 364 | 20230915 | 131900 | 4564361350 | 26050 | 26050 | 26050 | 26050 | 100 |
| 365 | 20230915 | 131800 | 4561756350 | 26000 | 26000 | 26000 | 26000 | 1076 |
| 366 | 20230915 | 131700 | 4533780350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 367 | 20230915 | 131600 | 4533780350 | 26000 | 26000 | 26000 | 26000 | 2 |
| 368 | 20230915 | 131500 | 4533728350 | 26000 | 26050 | 26050 | 26000 | 100 |
| 369 | 20230915 | 131400 | 4531126250 | 26000 | 26000 | 26050 | 26000 | 826 |
| 370 | 20230915 | 131300 | 4509650050 | 26050 | 26050 | 26050 | 26050 | 53 |
| 371 | 20230915 | 131200 | 4508269400 | 26050 | 26000 | 26050 | 26000 | 471 |
| 372 | 20230915 | 131100 | 4496022400 | 26000 | 26050 | 26050 | 26000 | 83 |
| 373 | 20230915 | 131000 | 4493860300 | 26000 | 26050 | 26050 | 26000 | 55 |
| 374 | 20230915 | 130900 | 4492430250 | 26050 | 26050 | 26050 | 26050 | 41 |
| 375 | 20230915 | 130800 | 4491362200 | 26050 | 26050 | 26050 | 26050 | 683 |
| 376 | 20230915 | 130700 | 4473570050 | 26050 | 26050 | 26050 | 26000 | 394 |
| 377 | 20230915 | 130600 | 4463308350 | 26050 | 26050 | 26050 | 26000 | 90 |
| 378 | 20230915 | 130500 | 4460964850 | 26050 | 26050 | 26050 | 26050 | 51 |
| 379 | 20230915 | 130400 | 4459636300 | 26050 | 26050 | 26100 | 25950 | 904 |
| 380 | 20230915 | 130300 | 4436090500 | 26050 | 26000 | 26050 | 26000 | 95 |
| 381 | 20230915 | 130200 | 4433617500 | 26000 | 26000 | 26000 | 25950 | 124 |
| 382 | 20230915 | 130100 | 4430398500 | 25950 | 26000 | 26000 | 25950 | 357 |
| 383 | 20230915 | 130000 | 4421124250 | 26000 | 26000 | 26000 | 26000 | 100 |
| 384 | 20230915 | 125900 | 4418524250 | 26000 | 26000 | 26050 | 26000 | 196 |
| 385 | 20230915 | 125800 | 4413428000 | 26000 | 25950 | 26000 | 25900 | 2403 |
| 386 | 20230915 | 125700 | 4350968100 | 25950 | 25950 | 25950 | 25950 | 226 |
| 387 | 20230915 | 125600 | 4345103400 | 25950 | 25950 | 25950 | 25900 | 115 |
| 388 | 20230915 | 125500 | 4342122400 | 25950 | 25900 | 25950 | 25900 | 211 |
| 389 | 20230915 | 125400 | 4336647950 | 25950 | 25950 | 25950 | 25900 | 245 |
| 390 | 20230915 | 125300 | 4330294700 | 25900 | 25900 | 25900 | 25900 | 92 |
| 391 | 20230915 | 125200 | 4327911900 | 25900 | 25900 | 25900 | 25900 | 1 |
| 392 | 20230915 | 125100 | 4327886000 | 25900 | 25950 | 25950 | 25900 | 142 |
| 393 | 20230915 | 125000 | 4324202600 | 25950 | 25950 | 25950 | 25950 | 27 |
| 394 | 20230915 | 124900 | 4323501950 | 25950 | 25950 | 25950 | 25950 | 8 |
| 395 | 20230915 | 124800 | 4323294350 | 25950 | 25950 | 25950 | 25950 | 278 |
| 396 | 20230915 | 124700 | 4316080250 | 25950 | 25900 | 25950 | 25900 | 43 |
| 397 | 20230915 | 124600 | 4314964600 | 25900 | 25900 | 25900 | 25900 | 100 |
| 398 | 20230915 | 124500 | 4312374600 | 25900 | 25900 | 25900 | 25900 | 201 |
| 399 | 20230915 | 124400 | 4307168700 | 25900 | 25900 | 25900 | 25900 | 42 |
| 400 | 20230915 | 124300 | 4306080900 | 25850 | 25900 | 25950 | 25850 | 400 |
| 401 | 20230915 | 124200 | 4295735150 | 25900 | 25900 | 25950 | 25900 | 150 |
| 402 | 20230915 | 124100 | 4291848250 | 25900 | 25950 | 25950 | 25900 | 27 |
| 403 | 20230915 | 124000 | 4291148000 | 25950 | 25950 | 25950 | 25900 | 109 |
| 404 | 20230915 | 123900 | 4288322050 | 25950 | 25900 | 25950 | 25900 | 131 |
| 405 | 20230915 | 123800 | 4284922950 | 25900 | 25850 | 25900 | 25850 | 75 |
| 406 | 20230915 | 123700 | 4282980950 | 25850 | 25900 | 25900 | 25850 | 162 |
| 407 | 20230915 | 123600 | 4278793150 | 25900 | 25900 | 25900 | 25900 | 484 |
| 408 | 20230915 | 123500 | 4266257550 | 25900 | 25900 | 25900 | 25900 | 120 |
| 409 | 20230915 | 123400 | 4263149550 | 25850 | 25850 | 25900 | 25850 | 27 |
| 410 | 20230915 | 123300 | 4262451350 | 25900 | 25900 | 25900 | 25900 | 165 |
| 411 | 20230915 | 123200 | 4258177850 | 25900 | 25900 | 25900 | 25850 | 207 |
| 412 | 20230915 | 123100 | 4252817100 | 25900 | 25900 | 25900 | 25900 | 660 |
| 413 | 20230915 | 123000 | 4235723100 | 25900 | 25900 | 25900 | 25900 | 8 |
| 414 | 20230915 | 122900 | 4235515900 | 25900 | 25850 | 25900 | 25850 | 144 |
| 415 | 20230915 | 122800 | 4231787750 | 25850 | 25850 | 25850 | 25850 | 370 |
| 416 | 20230915 | 122700 | 4222223250 | 25800 | 25800 | 25800 | 25800 | 19 |
| 417 | 20230915 | 122600 | 4221733050 | 25800 | 25750 | 25900 | 25750 | 519 |
| 418 | 20230915 | 122500 | 4208328500 | 25750 | 25700 | 25750 | 25700 | 180 |
| 419 | 20230915 | 122400 | 4203697500 | 25700 | 25700 | 25750 | 25700 | 39 |
| 420 | 20230915 | 122300 | 4202695150 | 25700 | 25700 | 25750 | 25700 | 613 |
| 421 | 20230915 | 122200 | 4186941000 | 25700 | 25750 | 25750 | 25700 | 757 |
| 422 | 20230915 | 122100 | 4167448700 | 25750 | 25800 | 25800 | 25750 | 48 |
| 423 | 20230915 | 122000 | 4166211650 | 25800 | 25800 | 25800 | 25750 | 31 |
| 424 | 20230915 | 121900 | 4165412100 | 25800 | 25750 | 25800 | 25750 | 497 |
| 425 | 20230915 | 121800 | 4152605000 | 25750 | 25800 | 25800 | 25750 | 1292 |
| 426 | 20230915 | 121700 | 4119273700 | 25800 | 25800 | 25800 | 25800 | 862 |
| 427 | 20230915 | 121600 | 4097034100 | 25800 | 25900 | 25900 | 25800 | 3587 |
| 428 | 20230915 | 121500 | 4004315900 | 25850 | 25850 | 25850 | 25850 | 139 |
| 429 | 20230915 | 121400 | 4000722750 | 25850 | 25850 | 25900 | 25850 | 235 |
| 430 | 20230915 | 121300 | 3994645150 | 25900 | 25850 | 25900 | 25850 | 201 |
| 431 | 20230915 | 121200 | 3989439300 | 25850 | 25900 | 25900 | 25850 | 50 |
| 432 | 20230915 | 121100 | 3988145300 | 25900 | 25900 | 25900 | 25900 | 389 |
| 433 | 20230915 | 121000 | 3978070200 | 25900 | 25900 | 25900 | 25900 | 1253 |
| 434 | 20230915 | 120900 | 3945617500 | 25900 | 25950 | 25950 | 25900 | 69 |
| 435 | 20230915 | 120800 | 3943830250 | 25950 | 25950 | 25950 | 25950 | 222 |
| 436 | 20230915 | 120700 | 3938069350 | 25950 | 26000 | 26000 | 25950 | 107 |
| 437 | 20230915 | 120600 | 3935287650 | 26000 | 26000 | 26000 | 26000 | 0 |
| 438 | 20230915 | 120500 | 3935287650 | 26000 | 26000 | 26000 | 26000 | 66 |
| 439 | 20230915 | 120400 | 3933571650 | 25950 | 25950 | 25950 | 25950 | 55 |
| 440 | 20230915 | 120300 | 3932144400 | 25950 | 25900 | 25950 | 25900 | 564 |
| 441 | 20230915 | 120200 | 3917518800 | 25900 | 25900 | 25900 | 25900 | 40 |
| 442 | 20230915 | 120100 | 3916482800 | 26000 | 26000 | 26000 | 25900 | 95 |
| 443 | 20230915 | 120000 | 3914013000 | 26000 | 25950 | 26000 | 25950 | 104 |
| 444 | 20230915 | 115900 | 3911310300 | 25950 | 26000 | 26000 | 25950 | 43 |
| 445 | 20230915 | 115800 | 3910192500 | 26000 | 25900 | 26000 | 25900 | 1729 |
| 446 | 20230915 | 115700 | 3865411100 | 25950 | 26000 | 26000 | 25950 | 227 |
| 447 | 20230915 | 115600 | 3859519350 | 26000 | 26000 | 26000 | 26000 | 69 |
| 448 | 20230915 | 115500 | 3857725350 | 26000 | 26150 | 26150 | 26000 | 64 |
| 449 | 20230915 | 115400 | 3856054900 | 26150 | 26100 | 26150 | 25950 | 532 |
| 450 | 20230915 | 115300 | 3842215600 | 26150 | 26050 | 26150 | 26050 | 606 |
| 451 | 20230915 | 115200 | 3826407650 | 26150 | 25900 | 26150 | 25900 | 1741 |
| 452 | 20230915 | 115100 | 3781060100 | 25900 | 25900 | 25950 | 25900 | 635 |
| 453 | 20230915 | 115000 | 3764603450 | 25950 | 25950 | 25950 | 25900 | 222 |
| 454 | 20230915 | 114900 | 3758853050 | 25950 | 26050 | 26050 | 25900 | 2443 |
| 455 | 20230915 | 114800 | 3695497050 | 26000 | 26000 | 26050 | 26000 | 24 |
| 456 | 20230915 | 114700 | 3694872900 | 26000 | 26050 | 26050 | 26000 | 75 |
| 457 | 20230915 | 114600 | 3692921650 | 26050 | 26000 | 26050 | 26000 | 75 |
| 458 | 20230915 | 114500 | 3690971550 | 26000 | 26000 | 26050 | 26000 | 25 |
| 459 | 20230915 | 114400 | 3690321400 | 26000 | 26050 | 26050 | 26000 | 13 |
| 460 | 20230915 | 114300 | 3689983250 | 26000 | 26000 | 26050 | 26000 | 331 |
| 461 | 20230915 | 114200 | 3681375550 | 26000 | 25950 | 26000 | 25950 | 183 |
| 462 | 20230915 | 114100 | 3676621050 | 25950 | 26000 | 26000 | 25950 | 76 |
| 463 | 20230915 | 114000 | 3674646800 | 26000 | 26000 | 26000 | 26000 | 184 |
| 464 | 20230915 | 113900 | 3669862800 | 26000 | 26000 | 26000 | 26000 | 268 |
| 465 | 20230915 | 113800 | 3662894800 | 26000 | 26000 | 26000 | 26000 | 1120 |
| 466 | 20230915 | 113700 | 3633774800 | 26000 | 26050 | 26050 | 26000 | 467 |
| 467 | 20230915 | 113600 | 3621623850 | 26050 | 26000 | 26050 | 26000 | 1031 |
| 468 | 20230915 | 113500 | 3594816700 | 25950 | 25950 | 26000 | 25950 | 254 |
| 469 | 20230915 | 113400 | 3588225300 | 25950 | 25900 | 25950 | 25900 | 105 |
| 470 | 20230915 | 113300 | 3585504350 | 25900 | 26000 | 26000 | 25900 | 1011 |
| 471 | 20230915 | 113200 | 3559269950 | 26000 | 26000 | 26000 | 26000 | 8 |
| 472 | 20230915 | 113100 | 3559061950 | 25950 | 25950 | 26000 | 25950 | 176 |
| 473 | 20230915 | 113000 | 3554494650 | 26000 | 26000 | 26000 | 26000 | 4 |
| 474 | 20230915 | 112900 | 3554390650 | 26000 | 26050 | 26050 | 26000 | 203 |
| 475 | 20230915 | 112800 | 3549112500 | 26050 | 26000 | 26100 | 25950 | 72 |
| 476 | 20230915 | 112700 | 3547241600 | 26100 | 26100 | 26100 | 26000 | 506 |
| 477 | 20230915 | 112600 | 3534085100 | 26000 | 26000 | 26050 | 26000 | 1098 |
| 478 | 20230915 | 112500 | 3505489600 | 26050 | 26050 | 26050 | 26050 | 3 |
| 479 | 20230915 | 112400 | 3505411450 | 25950 | 26050 | 26050 | 25950 | 3 |
| 480 | 20230915 | 112300 | 3505333400 | 26000 | 26050 | 26050 | 26000 | 444 |
| 481 | 20230915 | 112200 | 3493777650 | 26050 | 26000 | 26050 | 26000 | 18 |
| 482 | 20230915 | 112100 | 3493309000 | 26050 | 26050 | 26050 | 26050 | 6 |
| 483 | 20230915 | 112000 | 3493152700 | 26100 | 26050 | 26100 | 26050 | 562 |
| 484 | 20230915 | 111900 | 3478512500 | 26000 | 26000 | 26050 | 26000 | 679 |
| 485 | 20230915 | 111800 | 3460854000 | 25950 | 25950 | 25950 | 25900 | 811 |
| 486 | 20230915 | 111700 | 3439809850 | 25950 | 25900 | 25950 | 25900 | 213 |
| 487 | 20230915 | 111600 | 3434285450 | 25950 | 25950 | 25950 | 25900 | 118 |
| 488 | 20230915 | 111500 | 3431223950 | 25900 | 26000 | 26000 | 25900 | 717 |
| 489 | 20230915 | 111400 | 3412629750 | 26000 | 26000 | 26000 | 25950 | 2119 |
| 490 | 20230915 | 111300 | 3357619250 | 26000 | 26000 | 26050 | 26000 | 108 |
| 491 | 20230915 | 111200 | 3354811150 | 26000 | 26000 | 26050 | 26000 | 77 |
| 492 | 20230915 | 111100 | 3352808950 | 26000 | 26050 | 26050 | 26000 | 15 |
| 493 | 20230915 | 111000 | 3352418800 | 26050 | 26050 | 26050 | 26050 | 3 |
| 494 | 20230915 | 110900 | 3352340650 | 26050 | 26050 | 26050 | 26050 | 5 |
| 495 | 20230915 | 110800 | 3352210400 | 26050 | 26050 | 26050 | 26050 | 8 |
| 496 | 20230915 | 110700 | 3352002000 | 26050 | 26050 | 26050 | 26050 | 4 |
| 497 | 20230915 | 110600 | 3351897800 | 26050 | 26050 | 26050 | 26000 | 220 |
| 498 | 20230915 | 110500 | 3346176800 | 26050 | 26000 | 26050 | 26000 | 654 |
| 499 | 20230915 | 110400 | 3329172500 | 26000 | 26050 | 26050 | 26000 | 5 |
| 500 | 20230915 | 110300 | 3329042350 | 26000 | 26100 | 26100 | 26000 | 160 |
| 501 | 20230915 | 110200 | 3324882050 | 26000 | 26000 | 26000 | 25950 | 250 |
| 502 | 20230915 | 110100 | 3318384050 | 26000 | 26000 | 26100 | 26000 | 810 |
| 503 | 20230915 | 110000 | 3297323750 | 26000 | 26050 | 26100 | 26000 | 838 |
| 504 | 20230915 | 105900 | 3275506650 | 26050 | 26100 | 26100 | 26050 | 14 |
| 505 | 20230915 | 105800 | 3275141550 | 26100 | 26100 | 26100 | 26100 | 4 |
| 506 | 20230915 | 105700 | 3275037150 | 26100 | 26100 | 26100 | 26050 | 147 |
| 507 | 20230915 | 105600 | 3271205550 | 26100 | 26100 | 26100 | 26100 | 3 |
| 508 | 20230915 | 105500 | 3271127250 | 26100 | 26100 | 26100 | 26100 | 9 |
| 509 | 20230915 | 105400 | 3270892350 | 26050 | 26100 | 26100 | 26050 | 85 |
| 510 | 20230915 | 105300 | 3268677700 | 26100 | 26100 | 26100 | 26000 | 1488 |
| 511 | 20230915 | 105200 | 3229981750 | 26050 | 26050 | 26050 | 26000 | 144 |
| 512 | 20230915 | 105100 | 3226234450 | 26050 | 26000 | 26050 | 26000 | 6 |
| 513 | 20230915 | 105000 | 3226078350 | 26100 | 26000 | 26100 | 25950 | 320 |
| 514 | 20230915 | 104900 | 3217760000 | 25950 | 26000 | 26000 | 25950 | 736 |
| 515 | 20230915 | 104800 | 3198629400 | 26000 | 26000 | 26000 | 25950 | 620 |
| 516 | 20230915 | 104700 | 3182540150 | 26000 | 25950 | 26000 | 25950 | 832 |
| 517 | 20230915 | 104600 | 3160939350 | 25950 | 26050 | 26100 | 25950 | 959 |
| 518 | 20230915 | 104500 | 3136000600 | 26100 | 26050 | 26100 | 26050 | 127 |
| 519 | 20230915 | 104400 | 3132692100 | 26100 | 26050 | 26100 | 26050 | 655 |
| 520 | 20230915 | 104300 | 3115629250 | 26050 | 26100 | 26100 | 26050 | 243 |
| 521 | 20230915 | 104200 | 3109297950 | 26100 | 26100 | 26100 | 26100 | 233 |
| 522 | 20230915 | 104100 | 3103216650 | 26050 | 26050 | 26100 | 26050 | 297 |
| 523 | 20230915 | 104000 | 3095473150 | 26100 | 26100 | 26100 | 26100 | 24 |
| 524 | 20230915 | 103900 | 3094846750 | 26100 | 26050 | 26100 | 26050 | 327 |
| 525 | 20230915 | 103800 | 3086328250 | 26000 | 26000 | 26050 | 26000 | 840 |
| 526 | 20230915 | 103700 | 3064486150 | 26000 | 26100 | 26100 | 26000 | 52 |
| 527 | 20230915 | 103600 | 3063133950 | 26050 | 26100 | 26150 | 26050 | 2583 |
| 528 | 20230915 | 103500 | 2995755500 | 26100 | 26100 | 26150 | 26100 | 650 |
| 529 | 20230915 | 103400 | 2978790350 | 26100 | 26150 | 26150 | 26100 | 575 |
| 530 | 20230915 | 103300 | 2963780750 | 26150 | 26150 | 26150 | 26150 | 34 |
| 531 | 20230915 | 103200 | 2962891650 | 26150 | 26100 | 26150 | 26100 | 67 |
| 532 | 20230915 | 103100 | 2961139950 | 26100 | 26150 | 26200 | 26100 | 384 |
| 533 | 20230915 | 103000 | 2951100150 | 26200 | 26200 | 26200 | 26150 | 416 |
| 534 | 20230915 | 102900 | 2940201450 | 26200 | 26150 | 26200 | 26150 | 170 |
| 535 | 20230915 | 102800 | 2935755300 | 26150 | 26200 | 26200 | 26150 | 175 |
| 536 | 20230915 | 102700 | 2931178750 | 26200 | 26150 | 26200 | 26150 | 1105 |
| 537 | 20230915 | 102600 | 2902233000 | 26100 | 26150 | 26150 | 26100 | 1189 |
| 538 | 20230915 | 102500 | 2871190650 | 26150 | 26100 | 26150 | 26100 | 69 |
| 539 | 20230915 | 102400 | 2869386450 | 26150 | 26150 | 26150 | 26150 | 186 |
| 540 | 20230915 | 102300 | 2864522550 | 26150 | 26150 | 26150 | 26150 | 250 |
| 541 | 20230915 | 102200 | 2857985050 | 26150 | 26200 | 26200 | 26150 | 24 |
| 542 | 20230915 | 102100 | 2857356350 | 26200 | 26200 | 26200 | 26150 | 614 |
| 543 | 20230915 | 102000 | 2841275050 | 26200 | 26200 | 26200 | 26150 | 268 |
| 544 | 20230915 | 101900 | 2834262950 | 26200 | 26150 | 26200 | 26150 | 47 |
| 545 | 20230915 | 101800 | 2833032050 | 26200 | 26200 | 26250 | 26200 | 292 |
| 546 | 20230915 | 101700 | 2825380450 | 26250 | 26200 | 26250 | 26150 | 722 |
| 547 | 20230915 | 101600 | 2806461400 | 26150 | 26200 | 26200 | 26150 | 7 |
| 548 | 20230915 | 101500 | 2806278150 | 26200 | 26150 | 26200 | 26150 | 674 |
| 549 | 20230915 | 101400 | 2788619950 | 26200 | 26150 | 26200 | 26150 | 176 |
| 550 | 20230915 | 101300 | 2784017400 | 26150 | 26150 | 26200 | 26150 | 394 |
| 551 | 20230915 | 101200 | 2773714150 | 26150 | 26150 | 26150 | 26100 | 94 |
| 552 | 20230915 | 101100 | 2771256150 | 26100 | 26200 | 26200 | 26100 | 368 |
| 553 | 20230915 | 101000 | 2761642550 | 26150 | 26200 | 26200 | 26150 | 2729 |
| 554 | 20230915 | 100900 | 2690227900 | 26150 | 26200 | 26200 | 26150 | 1389 |
| 555 | 20230915 | 100800 | 2653865150 | 26200 | 26200 | 26200 | 26200 | 173 |
| 556 | 20230915 | 100700 | 2649332550 | 26200 | 26200 | 26250 | 26200 | 1295 |
| 557 | 20230915 | 100600 | 2615379450 | 26200 | 26200 | 26250 | 26200 | 1538 |
| 558 | 20230915 | 100500 | 2575083700 | 26200 | 26200 | 26200 | 26150 | 136 |
| 559 | 20230915 | 100400 | 2571521250 | 26200 | 26200 | 26200 | 26150 | 768 |
| 560 | 20230915 | 100300 | 2551402200 | 26250 | 26350 | 26400 | 26200 | 2630 |
| 561 | 20230915 | 100200 | 2482183650 | 26400 | 26150 | 26400 | 26100 | 8941 |
| 562 | 20230915 | 100100 | 2247258000 | 26100 | 26000 | 26100 | 26000 | 1588 |
| 563 | 20230915 | 100000 | 2205921000 | 26000 | 26050 | 26050 | 26000 | 1544 |
| 564 | 20230915 | 095900 | 2165774200 | 26050 | 26050 | 26100 | 26050 | 1476 |
| 565 | 20230915 | 095800 | 2127321200 | 26100 | 26100 | 26100 | 26050 | 226 |
| 566 | 20230915 | 095700 | 2121422650 | 26050 | 26100 | 26100 | 26050 | 159 |
| 567 | 20230915 | 095600 | 2117274800 | 26050 | 26100 | 26100 | 26050 | 157 |
| 568 | 20230915 | 095500 | 2113179850 | 26100 | 26150 | 26150 | 26050 | 47 |
| 569 | 20230915 | 095400 | 2111952900 | 26150 | 26150 | 26150 | 26100 | 365 |
| 570 | 20230915 | 095300 | 2102424650 | 26100 | 26150 | 26150 | 26100 | 1035 |
| 571 | 20230915 | 095200 | 2075401150 | 26100 | 26150 | 26200 | 26100 | 1126 |
| 572 | 20230915 | 095100 | 2045981100 | 26150 | 26150 | 26200 | 26150 | 1066 |
| 573 | 20230915 | 095000 | 2018105000 | 26150 | 26200 | 26200 | 26150 | 616 |
| 574 | 20230915 | 094900 | 2001994450 | 26200 | 26200 | 26200 | 26150 | 453 |
| 575 | 20230915 | 094800 | 1990138350 | 26200 | 26200 | 26200 | 26150 | 1263 |
| 576 | 20230915 | 094700 | 1957052200 | 26200 | 26200 | 26200 | 26150 | 837 |
| 577 | 20230915 | 094600 | 1935135750 | 26200 | 26150 | 26200 | 26150 | 667 |
| 578 | 20230915 | 094500 | 1917673000 | 26200 | 26250 | 26250 | 26150 | 352 |
| 579 | 20230915 | 094400 | 1908450950 | 26200 | 26100 | 26250 | 26100 | 3203 |
| 580 | 20230915 | 094300 | 1824579050 | 26150 | 26150 | 26150 | 26100 | 357 |
| 581 | 20230915 | 094200 | 1815248200 | 26150 | 26050 | 26150 | 26000 | 928 |
| 582 | 20230915 | 094100 | 1791053500 | 26050 | 26050 | 26050 | 26050 | 150 |
| 583 | 20230915 | 094000 | 1787146000 | 26050 | 26000 | 26050 | 26000 | 228 |
| 584 | 20230915 | 093900 | 1781214800 | 26050 | 26100 | 26100 | 26000 | 1186 |
| 585 | 20230915 | 093800 | 1750338150 | 26100 | 26100 | 26100 | 26050 | 346 |
| 586 | 20230915 | 093700 | 1741320000 | 26050 | 26100 | 26100 | 26050 | 232 |
| 587 | 20230915 | 093600 | 1735275800 | 26150 | 26200 | 26200 | 26050 | 1296 |
| 588 | 20230915 | 093500 | 1701442250 | 26150 | 26100 | 26150 | 26100 | 280 |
| 589 | 20230915 | 093400 | 1694131200 | 26100 | 26150 | 26200 | 26100 | 1145 |
| 590 | 20230915 | 093300 | 1664210150 | 26200 | 26100 | 26200 | 26100 | 2230 |
| 591 | 20230915 | 093200 | 1605940350 | 26100 | 26000 | 26100 | 26000 | 732 |
| 592 | 20230915 | 093100 | 1586872500 | 26000 | 26000 | 26000 | 25950 | 903 |
| 593 | 20230915 | 093000 | 1563398700 | 25950 | 25950 | 26000 | 25950 | 256 |
| 594 | 20230915 | 092900 | 1556754700 | 25950 | 26000 | 26000 | 25950 | 501 |
| 595 | 20230915 | 092800 | 1543733100 | 26000 | 26050 | 26050 | 26000 | 458 |
| 596 | 20230915 | 092700 | 1531809300 | 26100 | 26100 | 26100 | 26050 | 323 |
| 597 | 20230915 | 092600 | 1523394000 | 26100 | 26150 | 26150 | 26100 | 467 |
| 598 | 20230915 | 092500 | 1511202900 | 26100 | 26150 | 26200 | 26100 | 688 |
| 599 | 20230915 | 092400 | 1493195600 | 26150 | 26100 | 26200 | 26050 | 1448 |
| 600 | 20230915 | 092300 | 1455353950 | 26050 | 26100 | 26100 | 26050 | 631 |
| 601 | 20230915 | 092200 | 1438904350 | 26050 | 26000 | 26150 | 25950 | 882 |
| 602 | 20230915 | 092100 | 1415946300 | 26000 | 26150 | 26150 | 26000 | 5796 |
| 603 | 20230915 | 092000 | 1264759250 | 26150 | 26150 | 26250 | 26150 | 1654 |
| 604 | 20230915 | 091900 | 1221467000 | 26150 | 26150 | 26200 | 26100 | 471 |
| 605 | 20230915 | 091800 | 1209135650 | 26150 | 26150 | 26250 | 26100 | 720 |
| 606 | 20230915 | 091700 | 1190303750 | 26150 | 26250 | 26300 | 26150 | 2832 |
| 607 | 20230915 | 091600 | 1116068950 | 26250 | 26200 | 26250 | 26050 | 4512 |
| 608 | 20230915 | 091500 | 997882500 | 26200 | 26050 | 26300 | 26050 | 3424 |
| 609 | 20230915 | 091400 | 908164500 | 26050 | 25950 | 26100 | 25950 | 5009 |
| 610 | 20230915 | 091300 | 777848700 | 25950 | 25950 | 26000 | 25900 | 1451 |
| 611 | 20230915 | 091200 | 740199100 | 25950 | 25850 | 26000 | 25850 | 746 |
| 612 | 20230915 | 091100 | 720871450 | 25850 | 25900 | 25950 | 25850 | 760 |
| 613 | 20230915 | 091000 | 701200750 | 25900 | 25800 | 25950 | 25800 | 1837 |
| 614 | 20230915 | 090900 | 653615700 | 25800 | 26000 | 26000 | 25800 | 2130 |
| 615 | 20230915 | 090800 | 598426050 | 25950 | 26000 | 26050 | 25950 | 2370 |
| 616 | 20230915 | 090700 | 536815300 | 26050 | 25900 | 26050 | 25900 | 1518 |
| 617 | 20230915 | 090600 | 497361850 | 25900 | 26000 | 26000 | 25850 | 2684 |
| 618 | 20230915 | 090500 | 427671950 | 26000 | 25700 | 26050 | 25650 | 3954 |
| 619 | 20230915 | 090400 | 325161550 | 25700 | 25600 | 25750 | 25600 | 1581 |
| 620 | 20230915 | 090300 | 284596750 | 25600 | 25700 | 25750 | 25600 | 1742 |
| 621 | 20230915 | 090200 | 239850450 | 25700 | 25600 | 25700 | 25550 | 538 |
| 622 | 20230915 | 090100 | 226065550 | 25600 | 25500 | 25600 | 25450 | 1810 |
| 623 | 20230915 | 090000 | 179921100 | 25500 | 25850 | 25850 | 25400 | 6521 |