31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 3 | 20230926 | 184800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230926 | 184700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230926 | 184600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230926 | 184500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230926 | 184400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230926 | 184300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230926 | 184200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230926 | 184100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230926 | 184000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230926 | 183900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230926 | 183800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230926 | 183700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230926 | 183600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230926 | 183500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230926 | 183400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230926 | 183300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230926 | 183200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230926 | 183100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230926 | 183000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230926 | 182900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230926 | 182800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230926 | 182700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230926 | 182600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230926 | 182500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230926 | 182400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230926 | 182300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230926 | 182200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230926 | 182100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230926 | 182000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230926 | 181900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 33 | 20230926 | 181800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230926 | 181700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230926 | 181600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230926 | 181500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230926 | 181400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230926 | 181300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230926 | 181200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230926 | 181100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230926 | 181000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230926 | 180900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230926 | 180800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230926 | 180700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230926 | 180600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230926 | 180500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230926 | 180400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230926 | 180300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230926 | 180200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230926 | 180100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230926 | 180000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230926 | 175900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230926 | 175800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230926 | 175700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230926 | 175600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230926 | 175500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230926 | 175400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230926 | 175300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230926 | 175200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230926 | 175100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230926 | 175000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230926 | 174900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 63 | 20230926 | 174800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230926 | 174700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230926 | 174600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230926 | 174500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230926 | 174400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230926 | 174300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230926 | 174200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230926 | 174100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230926 | 174000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230926 | 173900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230926 | 173800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230926 | 173700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230926 | 173600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230926 | 173500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230926 | 173400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230926 | 173300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230926 | 173200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230926 | 173100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230926 | 173000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230926 | 172900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230926 | 172800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230926 | 172700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230926 | 172600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230926 | 172500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230926 | 172400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230926 | 172300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230926 | 172200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230926 | 172100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230926 | 172000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230926 | 171900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 93 | 20230926 | 171800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230926 | 171700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230926 | 171600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230926 | 171500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230926 | 171400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230926 | 171300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230926 | 171200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230926 | 171100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230926 | 171000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230926 | 170900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230926 | 170800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230926 | 170700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230926 | 170600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230926 | 170500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230926 | 170400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230926 | 170300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230926 | 170200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230926 | 170100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230926 | 170000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230926 | 165900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230926 | 165800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230926 | 165700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230926 | 165600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230926 | 165500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230926 | 165400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230926 | 165300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230926 | 165200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230926 | 165100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230926 | 165000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230926 | 164900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 123 | 20230926 | 164800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230926 | 164700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230926 | 164600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230926 | 164500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230926 | 164400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230926 | 164300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230926 | 164200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230926 | 164100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230926 | 164000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230926 | 163900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230926 | 163800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230926 | 163700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230926 | 163600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230926 | 163500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230926 | 163400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230926 | 163300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230926 | 163200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230926 | 163100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230926 | 163000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230926 | 162900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230926 | 162800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230926 | 162700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230926 | 162600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230926 | 162500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230926 | 162400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230926 | 162300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230926 | 162200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230926 | 162100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230926 | 162000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230926 | 161900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 153 | 20230926 | 161800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230926 | 161700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230926 | 161600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230926 | 161500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230926 | 161400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230926 | 161300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230926 | 161200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230926 | 161100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230926 | 161000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230926 | 160900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230926 | 160800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230926 | 160700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230926 | 160600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230926 | 160500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230926 | 160400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230926 | 160300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230926 | 160200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230926 | 160100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230926 | 160000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230926 | 155900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230926 | 155800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230926 | 155700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230926 | 155600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230926 | 155500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230926 | 155400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230926 | 155300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230926 | 155200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230926 | 155100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230926 | 155000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230926 | 154900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 183 | 20230926 | 154800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230926 | 154700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230926 | 154600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230926 | 154500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230926 | 154400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230926 | 154300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230926 | 154200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230926 | 154100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230926 | 154000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230926 | 153900 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230926 | 153800 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230926 | 153700 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230926 | 153600 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230926 | 153500 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20230926 | 153400 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20230926 | 153300 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20230926 | 153200 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20230926 | 153100 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20230926 | 153000 | 9588360600 | 25150 | 25150 | 25150 | 25150 | 11504 |
| 202 | 20230926 | 152900 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20230926 | 152800 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20230926 | 152700 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20230926 | 152600 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20230926 | 152500 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20230926 | 152400 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20230926 | 152300 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20230926 | 152200 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20230926 | 152100 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20230926 | 152000 | 9299035000 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20230926 | 151900 | 9299035000 | 25150 | 25100 | 25150 | 25000 | 6267 |
| 213 | 20230926 | 151800 | 9142032850 | 25100 | 25100 | 25100 | 25050 | 1010 |
| 214 | 20230926 | 151700 | 9116700050 | 25100 | 25100 | 25150 | 25050 | 845 |
| 215 | 20230926 | 151600 | 9095511400 | 25100 | 25100 | 25150 | 25100 | 2537 |
| 216 | 20230926 | 151500 | 9031829500 | 25150 | 25150 | 25200 | 25100 | 1220 |
| 217 | 20230926 | 151400 | 9001118750 | 25150 | 25150 | 25200 | 25100 | 1476 |
| 218 | 20230926 | 151300 | 8964033850 | 25150 | 25100 | 25150 | 25050 | 2354 |
| 219 | 20230926 | 151200 | 8905035400 | 25100 | 25100 | 25100 | 25050 | 1404 |
| 220 | 20230926 | 151100 | 8869798200 | 25050 | 25100 | 25150 | 25050 | 3323 |
| 221 | 20230926 | 151000 | 8786384950 | 25100 | 25050 | 25100 | 25000 | 1829 |
| 222 | 20230926 | 150900 | 8740637000 | 25000 | 25100 | 25100 | 25000 | 1340 |
| 223 | 20230926 | 150800 | 8707053450 | 25100 | 25050 | 25100 | 25050 | 1557 |
| 224 | 20230926 | 150700 | 8668048250 | 25050 | 25050 | 25050 | 25000 | 760 |
| 225 | 20230926 | 150600 | 8649031050 | 25050 | 25050 | 25050 | 25000 | 1211 |
| 226 | 20230926 | 150500 | 8618731250 | 25050 | 24950 | 25050 | 24950 | 1452 |
| 227 | 20230926 | 150400 | 8582450850 | 25000 | 25000 | 25000 | 24900 | 1111 |
| 228 | 20230926 | 150300 | 8554703450 | 24950 | 24950 | 25000 | 24900 | 712 |
| 229 | 20230926 | 150200 | 8536916150 | 24950 | 25050 | 25050 | 24900 | 1384 |
| 230 | 20230926 | 150100 | 8502341800 | 25000 | 25000 | 25050 | 25000 | 327 |
| 231 | 20230926 | 150000 | 8494157650 | 24950 | 25000 | 25000 | 24950 | 965 |
| 232 | 20230926 | 145900 | 8470035150 | 24950 | 25000 | 25050 | 24950 | 938 |
| 233 | 20230926 | 145800 | 8446584600 | 25000 | 25050 | 25050 | 25000 | 608 |
| 234 | 20230926 | 145700 | 8431382050 | 25050 | 25050 | 25050 | 24950 | 624 |
| 235 | 20230926 | 145600 | 8415781800 | 25050 | 24950 | 25050 | 24950 | 1122 |
| 236 | 20230926 | 145500 | 8387747850 | 24950 | 25000 | 25050 | 24950 | 779 |
| 237 | 20230926 | 145400 | 8368281750 | 25050 | 25050 | 25050 | 24950 | 3793 |
| 238 | 20230926 | 145300 | 8273410150 | 25050 | 25000 | 25050 | 25000 | 1084 |
| 239 | 20230926 | 145200 | 8246262600 | 25000 | 25000 | 25050 | 24900 | 3410 |
| 240 | 20230926 | 145100 | 8161158450 | 24950 | 25000 | 25000 | 24950 | 1722 |
| 241 | 20230926 | 145000 | 8118158250 | 24950 | 25050 | 25050 | 24950 | 1125 |
| 242 | 20230926 | 144900 | 8090004450 | 25050 | 25000 | 25050 | 25000 | 997 |
| 243 | 20230926 | 144800 | 8065076150 | 24950 | 24950 | 25000 | 24950 | 700 |
| 244 | 20230926 | 144700 | 8047595150 | 25000 | 25050 | 25050 | 24950 | 2823 |
| 245 | 20230926 | 144600 | 7977106100 | 25050 | 25050 | 25050 | 25000 | 1641 |
| 246 | 20230926 | 144500 | 7936054600 | 25050 | 25050 | 25050 | 25000 | 510 |
| 247 | 20230926 | 144400 | 7923289800 | 25050 | 25050 | 25050 | 25000 | 1251 |
| 248 | 20230926 | 144300 | 7891998100 | 25050 | 25000 | 25050 | 24950 | 1859 |
| 249 | 20230926 | 144200 | 7845559450 | 24950 | 25000 | 25050 | 24950 | 2801 |
| 250 | 20230926 | 144100 | 7775530050 | 25000 | 25000 | 25050 | 25000 | 1755 |
| 251 | 20230926 | 144000 | 7731634750 | 24950 | 25050 | 25050 | 24950 | 841 |
| 252 | 20230926 | 143900 | 7710591700 | 25050 | 25050 | 25050 | 25000 | 709 |
| 253 | 20230926 | 143800 | 7692854150 | 25050 | 25050 | 25050 | 25000 | 792 |
| 254 | 20230926 | 143700 | 7673033950 | 25000 | 25000 | 25050 | 25000 | 881 |
| 255 | 20230926 | 143600 | 7650993450 | 25000 | 25000 | 25050 | 25000 | 927 |
| 256 | 20230926 | 143500 | 7627809600 | 25000 | 25000 | 25000 | 24950 | 417 |
| 257 | 20230926 | 143400 | 7617392650 | 25050 | 25000 | 25050 | 24950 | 966 |
| 258 | 20230926 | 143300 | 7593244050 | 25000 | 25050 | 25050 | 24950 | 432 |
| 259 | 20230926 | 143200 | 7582429950 | 25000 | 25000 | 25100 | 25000 | 386 |
| 260 | 20230926 | 143100 | 7572766250 | 25050 | 25050 | 25050 | 25000 | 982 |
| 261 | 20230926 | 143000 | 7548186050 | 25050 | 25050 | 25050 | 25000 | 562 |
| 262 | 20230926 | 142900 | 7534112700 | 25050 | 25050 | 25050 | 25000 | 755 |
| 263 | 20230926 | 142800 | 7515223450 | 25050 | 25050 | 25150 | 25050 | 1414 |
| 264 | 20230926 | 142700 | 7479754100 | 25050 | 25100 | 25100 | 25050 | 762 |
| 265 | 20230926 | 142600 | 7460634400 | 25050 | 25150 | 25150 | 25050 | 1033 |
| 266 | 20230926 | 142500 | 7434735000 | 25150 | 25150 | 25150 | 25100 | 1122 |
| 267 | 20230926 | 142400 | 7406543200 | 25150 | 25150 | 25150 | 25100 | 2103 |
| 268 | 20230926 | 142300 | 7353756050 | 25150 | 25150 | 25150 | 25100 | 1285 |
| 269 | 20230926 | 142200 | 7321441450 | 25150 | 25100 | 25200 | 25050 | 4098 |
| 270 | 20230926 | 142100 | 7218354900 | 25100 | 25100 | 25100 | 25050 | 1425 |
| 271 | 20230926 | 142000 | 7182589150 | 25100 | 25050 | 25100 | 25000 | 2201 |
| 272 | 20230926 | 141900 | 7127401200 | 25050 | 25000 | 25050 | 25000 | 407 |
| 273 | 20230926 | 141800 | 7117209100 | 25000 | 24900 | 25050 | 24900 | 6778 |
| 274 | 20230926 | 141700 | 6947680900 | 24900 | 24850 | 24950 | 24850 | 1823 |
| 275 | 20230926 | 141600 | 6902284050 | 24850 | 24900 | 24900 | 24850 | 1332 |
| 276 | 20230926 | 141500 | 6869140400 | 24900 | 24850 | 24950 | 24850 | 1043 |
| 277 | 20230926 | 141400 | 6843171500 | 24900 | 24850 | 24900 | 24850 | 691 |
| 278 | 20230926 | 141300 | 6825984600 | 24850 | 24750 | 24900 | 24750 | 789 |
| 279 | 20230926 | 141200 | 6806424750 | 24750 | 24850 | 24850 | 24750 | 835 |
| 280 | 20230926 | 141100 | 6785726000 | 24850 | 24750 | 24850 | 24750 | 1460 |
| 281 | 20230926 | 141000 | 6749512450 | 24750 | 24800 | 24800 | 24750 | 493 |
| 282 | 20230926 | 140900 | 6737305750 | 24750 | 24800 | 24800 | 24750 | 546 |
| 283 | 20230926 | 140800 | 6723787500 | 24750 | 24800 | 24800 | 24750 | 452 |
| 284 | 20230926 | 140700 | 6712598650 | 24800 | 24800 | 24850 | 24800 | 449 |
| 285 | 20230926 | 140600 | 6701463400 | 24850 | 24800 | 24850 | 24800 | 478 |
| 286 | 20230926 | 140500 | 6689604250 | 24800 | 24800 | 24850 | 24800 | 449 |
| 287 | 20230926 | 140400 | 6678464300 | 24800 | 24850 | 24900 | 24800 | 793 |
| 288 | 20230926 | 140300 | 6658753550 | 24800 | 24850 | 24850 | 24800 | 539 |
| 289 | 20230926 | 140200 | 6645386250 | 24850 | 24800 | 24850 | 24800 | 569 |
| 290 | 20230926 | 140100 | 6631270100 | 24800 | 24900 | 24900 | 24800 | 758 |
| 291 | 20230926 | 140000 | 6612450250 | 24900 | 24850 | 24900 | 24850 | 974 |
| 292 | 20230926 | 135900 | 6588208800 | 24800 | 24850 | 24900 | 24800 | 949 |
| 293 | 20230926 | 135800 | 6564662050 | 24850 | 24850 | 24900 | 24850 | 417 |
| 294 | 20230926 | 135700 | 6554299150 | 24850 | 24850 | 24850 | 24800 | 687 |
| 295 | 20230926 | 135600 | 6537246450 | 24800 | 24800 | 24850 | 24800 | 1043 |
| 296 | 20230926 | 135500 | 6511379350 | 24800 | 24800 | 24850 | 24800 | 264 |
| 297 | 20230926 | 135400 | 6504823750 | 24850 | 24800 | 24850 | 24750 | 855 |
| 298 | 20230926 | 135300 | 6483638150 | 24750 | 24750 | 24800 | 24700 | 2291 |
| 299 | 20230926 | 135200 | 6426979000 | 24750 | 24700 | 24750 | 24700 | 769 |
| 300 | 20230926 | 135100 | 6407964550 | 24700 | 24800 | 24800 | 24700 | 641 |
| 301 | 20230926 | 135000 | 6392119850 | 24750 | 24750 | 24800 | 24750 | 734 |
| 302 | 20230926 | 134900 | 6373947800 | 24800 | 24850 | 24850 | 24750 | 1203 |
| 303 | 20230926 | 134800 | 6344137550 | 24800 | 24800 | 24850 | 24750 | 822 |
| 304 | 20230926 | 134700 | 6323762850 | 24800 | 24750 | 24800 | 24750 | 343 |
| 305 | 20230926 | 134600 | 6315265350 | 24750 | 24850 | 24850 | 24750 | 1215 |
| 306 | 20230926 | 134500 | 6285161300 | 24850 | 24800 | 24850 | 24700 | 3507 |
| 307 | 20230926 | 134400 | 6198374350 | 24850 | 24850 | 24850 | 24750 | 929 |
| 308 | 20230926 | 134300 | 6175328450 | 24850 | 24850 | 24850 | 24750 | 909 |
| 309 | 20230926 | 134200 | 6152783000 | 24800 | 24900 | 24900 | 24800 | 497 |
| 310 | 20230926 | 134100 | 6140431600 | 24900 | 24850 | 24900 | 24800 | 1721 |
| 311 | 20230926 | 134000 | 6097663650 | 24850 | 24850 | 24850 | 24800 | 423 |
| 312 | 20230926 | 133900 | 6087164350 | 24900 | 24900 | 24900 | 24800 | 656 |
| 313 | 20230926 | 133800 | 6070877300 | 24900 | 24800 | 24900 | 24800 | 910 |
| 314 | 20230926 | 133700 | 6048258750 | 24850 | 24850 | 24850 | 24750 | 706 |
| 315 | 20230926 | 133600 | 6030741450 | 24850 | 24800 | 24850 | 24800 | 1486 |
| 316 | 20230926 | 133500 | 5993880500 | 24800 | 24800 | 24850 | 24800 | 636 |
| 317 | 20230926 | 133400 | 5978104550 | 24800 | 24850 | 24850 | 24750 | 363 |
| 318 | 20230926 | 133300 | 5969097100 | 24750 | 24850 | 24850 | 24750 | 586 |
| 319 | 20230926 | 133200 | 5954557800 | 24800 | 24750 | 24800 | 24750 | 1364 |
| 320 | 20230926 | 133100 | 5920763650 | 24800 | 24850 | 24850 | 24750 | 257 |
| 321 | 20230926 | 133000 | 5914387000 | 24850 | 24850 | 24850 | 24800 | 554 |
| 322 | 20230926 | 132900 | 5900639750 | 24800 | 24850 | 24900 | 24800 | 2129 |
| 323 | 20230926 | 132800 | 5847783600 | 24850 | 24800 | 24850 | 24700 | 1634 |
| 324 | 20230926 | 132700 | 5807284200 | 24800 | 24750 | 24800 | 24750 | 175 |
| 325 | 20230926 | 132600 | 5802944250 | 24800 | 24800 | 24800 | 24700 | 5662 |
| 326 | 20230926 | 132500 | 5663032050 | 24800 | 24800 | 24800 | 24750 | 137 |
| 327 | 20230926 | 132400 | 5659637100 | 24800 | 24800 | 24800 | 24750 | 2868 |
| 328 | 20230926 | 132300 | 5588640650 | 24800 | 24850 | 24850 | 24800 | 1476 |
| 329 | 20230926 | 132200 | 5552028700 | 24850 | 24800 | 24850 | 24800 | 550 |
| 330 | 20230926 | 132100 | 5538364200 | 24850 | 24850 | 24850 | 24850 | 163 |
| 331 | 20230926 | 132000 | 5534313650 | 24850 | 24800 | 24850 | 24800 | 96 |
| 332 | 20230926 | 131900 | 5531928100 | 24850 | 24850 | 24850 | 24850 | 1382 |
| 333 | 20230926 | 131800 | 5497585400 | 24900 | 24850 | 24900 | 24850 | 303 |
| 334 | 20230926 | 131700 | 5490045700 | 24850 | 24900 | 24900 | 24850 | 1856 |
| 335 | 20230926 | 131600 | 5443913650 | 24900 | 24900 | 24900 | 24850 | 432 |
| 336 | 20230926 | 131500 | 5433169450 | 24850 | 24850 | 24850 | 24850 | 85 |
| 337 | 20230926 | 131400 | 5431057200 | 24850 | 24900 | 24900 | 24850 | 775 |
| 338 | 20230926 | 131300 | 5411797200 | 24900 | 24950 | 24950 | 24900 | 2722 |
| 339 | 20230926 | 131200 | 5344012100 | 25000 | 24950 | 25000 | 24900 | 684 |
| 340 | 20230926 | 131100 | 5326935050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 341 | 20230926 | 131000 | 5326935050 | 24950 | 24950 | 24950 | 24950 | 3 |
| 342 | 20230926 | 130900 | 5326860200 | 24950 | 24950 | 24950 | 24900 | 63 |
| 343 | 20230926 | 130800 | 5325288500 | 24950 | 25000 | 25000 | 24950 | 1777 |
| 344 | 20230926 | 130700 | 5280932700 | 25000 | 25000 | 25000 | 25000 | 14 |
| 345 | 20230926 | 130600 | 5280582700 | 25000 | 25000 | 25000 | 25000 | 127 |
| 346 | 20230926 | 130500 | 5277407700 | 24950 | 24950 | 25000 | 24950 | 435 |
| 347 | 20230926 | 130400 | 5266553700 | 24950 | 24950 | 24950 | 24950 | 2721 |
| 348 | 20230926 | 130300 | 5198664750 | 25000 | 25050 | 25050 | 25000 | 143 |
| 349 | 20230926 | 130200 | 5195089450 | 25050 | 25000 | 25050 | 25000 | 168 |
| 350 | 20230926 | 130100 | 5190884400 | 25050 | 25000 | 25050 | 24950 | 2073 |
| 351 | 20230926 | 130000 | 5139088250 | 25000 | 25000 | 25000 | 25000 | 0 |
| 352 | 20230926 | 125900 | 5139088250 | 25000 | 24950 | 25000 | 24950 | 282 |
| 353 | 20230926 | 125800 | 5132047150 | 24950 | 25000 | 25000 | 24950 | 66 |
| 354 | 20230926 | 125700 | 5130397700 | 24950 | 24900 | 25000 | 24900 | 2783 |
| 355 | 20230926 | 125600 | 5060944850 | 24950 | 24900 | 25000 | 24850 | 4973 |
| 356 | 20230926 | 125500 | 4937179850 | 24950 | 24900 | 24950 | 24900 | 397 |
| 357 | 20230926 | 125400 | 4927294000 | 24950 | 24950 | 24950 | 24950 | 4 |
| 358 | 20230926 | 125300 | 4927194200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 359 | 20230926 | 125200 | 4927194200 | 24950 | 24950 | 24950 | 24950 | 5 |
| 360 | 20230926 | 125100 | 4927069450 | 24900 | 25050 | 25050 | 24900 | 731 |
| 361 | 20230926 | 125000 | 4908830850 | 25000 | 24950 | 25000 | 24950 | 1529 |
| 362 | 20230926 | 124900 | 4870614200 | 24900 | 24900 | 24950 | 24900 | 379 |
| 363 | 20230926 | 124800 | 4861177050 | 24900 | 24850 | 24900 | 24800 | 2868 |
| 364 | 20230926 | 124700 | 4790030900 | 24850 | 24950 | 24950 | 24850 | 346 |
| 365 | 20230926 | 124600 | 4781418200 | 24950 | 24900 | 24950 | 24900 | 65 |
| 366 | 20230926 | 124500 | 4779799450 | 24900 | 24950 | 24950 | 24900 | 166 |
| 367 | 20230926 | 124400 | 4775658250 | 24900 | 24850 | 24900 | 24800 | 716 |
| 368 | 20230926 | 124300 | 4757841350 | 24800 | 24850 | 24850 | 24800 | 300 |
| 369 | 20230926 | 124200 | 4750391150 | 24800 | 24800 | 24850 | 24800 | 120 |
| 370 | 20230926 | 124100 | 4747415100 | 24800 | 24850 | 24850 | 24750 | 4065 |
| 371 | 20230926 | 124000 | 4646679550 | 24900 | 24900 | 24900 | 24900 | 214 |
| 372 | 20230926 | 123900 | 4641350950 | 24900 | 24900 | 24900 | 24850 | 137 |
| 373 | 20230926 | 123800 | 4637941550 | 24850 | 24850 | 24850 | 24850 | 0 |
| 374 | 20230926 | 123700 | 4637941550 | 24850 | 24900 | 24900 | 24850 | 7 |
| 375 | 20230926 | 123600 | 4637767350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 376 | 20230926 | 123500 | 4637767350 | 24900 | 24850 | 24900 | 24850 | 64 |
| 377 | 20230926 | 123400 | 4636176700 | 24850 | 24950 | 24950 | 24850 | 17 |
| 378 | 20230926 | 123300 | 4635753550 | 24900 | 24900 | 24950 | 24900 | 1249 |
| 379 | 20230926 | 123200 | 4604653400 | 24950 | 24850 | 24950 | 24800 | 3705 |
| 380 | 20230926 | 123100 | 4512605450 | 24800 | 24800 | 24800 | 24800 | 2609 |
| 381 | 20230926 | 123000 | 4447902250 | 24850 | 24850 | 24850 | 24750 | 1794 |
| 382 | 20230926 | 122900 | 4403402450 | 24850 | 24800 | 24850 | 24750 | 5106 |
| 383 | 20230926 | 122800 | 4276938350 | 24850 | 24850 | 24850 | 24850 | 31 |
| 384 | 20230926 | 122700 | 4276168000 | 24850 | 24850 | 24850 | 24850 | 1534 |
| 385 | 20230926 | 122600 | 4238048100 | 24850 | 24900 | 24900 | 24850 | 692 |
| 386 | 20230926 | 122500 | 4220851700 | 24850 | 24900 | 24900 | 24850 | 351 |
| 387 | 20230926 | 122400 | 4212129300 | 24900 | 24950 | 24950 | 24850 | 648 |
| 388 | 20230926 | 122300 | 4195994350 | 24900 | 24950 | 24950 | 24900 | 5 |
| 389 | 20230926 | 122200 | 4195869800 | 25000 | 24900 | 25000 | 24900 | 1322 |
| 390 | 20230926 | 122100 | 4162844800 | 24950 | 24950 | 24950 | 24950 | 49 |
| 391 | 20230926 | 122000 | 4161622250 | 24950 | 24900 | 24950 | 24900 | 80 |
| 392 | 20230926 | 121900 | 4159630000 | 24950 | 24900 | 24950 | 24900 | 38 |
| 393 | 20230926 | 121800 | 4158682350 | 24950 | 24850 | 25000 | 24850 | 2386 |
| 394 | 20230926 | 121700 | 4099160300 | 24850 | 24900 | 24900 | 24800 | 6966 |
| 395 | 20230926 | 121600 | 3926385150 | 24900 | 24900 | 24950 | 24900 | 107 |
| 396 | 20230926 | 121500 | 3923720800 | 24900 | 24900 | 24900 | 24900 | 300 |
| 397 | 20230926 | 121400 | 3916250800 | 24900 | 24900 | 24900 | 24900 | 80 |
| 398 | 20230926 | 121300 | 3914258800 | 24900 | 24900 | 24900 | 24900 | 4 |
| 399 | 20230926 | 121200 | 3914159200 | 24850 | 24850 | 24850 | 24800 | 738 |
| 400 | 20230926 | 121100 | 3895822400 | 24850 | 24800 | 24850 | 24750 | 528 |
| 401 | 20230926 | 121000 | 3882732850 | 24850 | 24850 | 24850 | 24850 | 13 |
| 402 | 20230926 | 120900 | 3882409800 | 24850 | 24800 | 24850 | 24800 | 25 |
| 403 | 20230926 | 120800 | 3881789600 | 24800 | 24850 | 24850 | 24800 | 2 |
| 404 | 20230926 | 120700 | 3881739950 | 24850 | 24850 | 24850 | 24800 | 60 |
| 405 | 20230926 | 120600 | 3880251700 | 24850 | 24850 | 24900 | 24850 | 64 |
| 406 | 20230926 | 120500 | 3878661150 | 24850 | 24850 | 24850 | 24850 | 227 |
| 407 | 20230926 | 120400 | 3873020200 | 24850 | 24900 | 24900 | 24850 | 32 |
| 408 | 20230926 | 120300 | 3872224750 | 24850 | 24850 | 24850 | 24850 | 105 |
| 409 | 20230926 | 120200 | 3869615500 | 24850 | 24800 | 24850 | 24800 | 457 |
| 410 | 20230926 | 120100 | 3858259100 | 24850 | 24850 | 24850 | 24850 | 418 |
| 411 | 20230926 | 120000 | 3847871800 | 24850 | 24850 | 24900 | 24850 | 691 |
| 412 | 20230926 | 115900 | 3830700250 | 24900 | 24850 | 24900 | 24850 | 400 |
| 413 | 20230926 | 115800 | 3820760200 | 24850 | 24800 | 24900 | 24800 | 1954 |
| 414 | 20230926 | 115700 | 3772234800 | 24800 | 24800 | 24800 | 24800 | 324 |
| 415 | 20230926 | 115600 | 3764199600 | 24850 | 24850 | 24900 | 24850 | 566 |
| 416 | 20230926 | 115500 | 3750134300 | 24900 | 24850 | 24900 | 24800 | 284 |
| 417 | 20230926 | 115400 | 3743083900 | 24900 | 24850 | 24900 | 24850 | 227 |
| 418 | 20230926 | 115300 | 3737442900 | 24850 | 24850 | 24900 | 24850 | 282 |
| 419 | 20230926 | 115200 | 3730435000 | 24850 | 24800 | 24850 | 24800 | 903 |
| 420 | 20230926 | 115100 | 3707995500 | 24850 | 24850 | 24850 | 24800 | 108 |
| 421 | 20230926 | 115000 | 3705311800 | 24800 | 24850 | 24850 | 24800 | 696 |
| 422 | 20230926 | 114900 | 3688030850 | 24850 | 24800 | 24850 | 24800 | 1448 |
| 423 | 20230926 | 114800 | 3652101950 | 24800 | 24750 | 24800 | 24750 | 263 |
| 424 | 20230926 | 114700 | 3645591700 | 24800 | 24800 | 24800 | 24800 | 17 |
| 425 | 20230926 | 114600 | 3645170100 | 24800 | 24750 | 24800 | 24750 | 36 |
| 426 | 20230926 | 114500 | 3644278600 | 24750 | 24700 | 24750 | 24650 | 3410 |
| 427 | 20230926 | 114400 | 3560054250 | 24750 | 24800 | 24800 | 24700 | 6950 |
| 428 | 20230926 | 114300 | 3388208750 | 24850 | 24800 | 24850 | 24800 | 437 |
| 429 | 20230926 | 114200 | 3377370550 | 24800 | 24850 | 24850 | 24800 | 468 |
| 430 | 20230926 | 114100 | 3365763900 | 24850 | 24800 | 24850 | 24800 | 3 |
| 431 | 20230926 | 114000 | 3365689400 | 24850 | 24800 | 24850 | 24800 | 88 |
| 432 | 20230926 | 113900 | 3363506700 | 24800 | 24800 | 24800 | 24800 | 187 |
| 433 | 20230926 | 113800 | 3358869100 | 24800 | 24850 | 24850 | 24800 | 85 |
| 434 | 20230926 | 113700 | 3356760850 | 24800 | 24800 | 24850 | 24800 | 105 |
| 435 | 20230926 | 113600 | 3354154600 | 24850 | 24850 | 24900 | 24850 | 979 |
| 436 | 20230926 | 113500 | 3329826200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 437 | 20230926 | 113400 | 3329826200 | 24900 | 24850 | 24900 | 24850 | 87 |
| 438 | 20230926 | 113300 | 3327664100 | 24900 | 24850 | 24900 | 24850 | 123 |
| 439 | 20230926 | 113200 | 3324607250 | 24900 | 24850 | 24900 | 24850 | 108 |
| 440 | 20230926 | 113100 | 3321923150 | 24900 | 24900 | 24900 | 24900 | 193 |
| 441 | 20230926 | 113000 | 3317117450 | 24900 | 24900 | 24900 | 24850 | 898 |
| 442 | 20230926 | 112900 | 3294757350 | 24900 | 24950 | 24950 | 24900 | 57 |
| 443 | 20230926 | 112800 | 3293337850 | 24950 | 24950 | 24950 | 24900 | 3 |
| 444 | 20230926 | 112700 | 3293263050 | 24950 | 24900 | 24950 | 24900 | 113 |
| 445 | 20230926 | 112600 | 3290443750 | 24950 | 24950 | 24950 | 24950 | 151 |
| 446 | 20230926 | 112500 | 3286676300 | 24950 | 24900 | 24950 | 24900 | 91 |
| 447 | 20230926 | 112400 | 3284410150 | 24900 | 25000 | 25000 | 24900 | 8 |
| 448 | 20230926 | 112300 | 3284210250 | 24950 | 24900 | 24950 | 24850 | 2942 |
| 449 | 20230926 | 112200 | 3210934300 | 24900 | 24900 | 24900 | 24900 | 18 |
| 450 | 20230926 | 112100 | 3210486100 | 24900 | 24850 | 24900 | 24850 | 913 |
| 451 | 20230926 | 112000 | 3187797850 | 24800 | 24800 | 24800 | 24800 | 202 |
| 452 | 20230926 | 111900 | 3182788250 | 24800 | 24800 | 24850 | 24800 | 370 |
| 453 | 20230926 | 111800 | 3173611600 | 24800 | 24800 | 24850 | 24800 | 40 |
| 454 | 20230926 | 111700 | 3172618350 | 24850 | 24800 | 24850 | 24800 | 810 |
| 455 | 20230926 | 111600 | 3152530150 | 24800 | 24850 | 24850 | 24800 | 1259 |
| 456 | 20230926 | 111500 | 3121306400 | 24800 | 24800 | 24850 | 24800 | 164 |
| 457 | 20230926 | 111400 | 3117237650 | 24850 | 24850 | 24900 | 24850 | 1720 |
| 458 | 20230926 | 111300 | 3074495450 | 24850 | 24850 | 24850 | 24850 | 5 |
| 459 | 20230926 | 111200 | 3074371200 | 24850 | 24900 | 24900 | 24850 | 212 |
| 460 | 20230926 | 111100 | 3069097800 | 24900 | 24900 | 24900 | 24900 | 15 |
| 461 | 20230926 | 111000 | 3068724300 | 24900 | 24900 | 24950 | 24850 | 2623 |
| 462 | 20230926 | 110900 | 3003516300 | 24900 | 24900 | 24900 | 24900 | 32 |
| 463 | 20230926 | 110800 | 3002719500 | 24950 | 24950 | 25000 | 24900 | 1373 |
| 464 | 20230926 | 110700 | 2968513700 | 25000 | 24950 | 25000 | 24950 | 118 |
| 465 | 20230926 | 110600 | 2965568800 | 25000 | 25000 | 25000 | 25000 | 6 |
| 466 | 20230926 | 110500 | 2965418800 | 24950 | 25000 | 25000 | 24950 | 282 |
| 467 | 20230926 | 110400 | 2958380450 | 25000 | 25000 | 25000 | 25000 | 4 |
| 468 | 20230926 | 110300 | 2958280450 | 25000 | 25000 | 25000 | 25000 | 48 |
| 469 | 20230926 | 110200 | 2957080450 | 24950 | 24950 | 25000 | 24950 | 13 |
| 470 | 20230926 | 110100 | 2956756050 | 25000 | 25000 | 25000 | 25000 | 3 |
| 471 | 20230926 | 110000 | 2956681050 | 24950 | 25000 | 25000 | 24950 | 14 |
| 472 | 20230926 | 105900 | 2956331600 | 24950 | 24950 | 24950 | 24950 | 287 |
| 473 | 20230926 | 105800 | 2949170950 | 24950 | 24950 | 24950 | 24950 | 693 |
| 474 | 20230926 | 105700 | 2931880600 | 24950 | 24900 | 24950 | 24900 | 552 |
| 475 | 20230926 | 105600 | 2918127650 | 24900 | 24900 | 24900 | 24900 | 2 |
| 476 | 20230926 | 105500 | 2918077850 | 24900 | 24850 | 24900 | 24850 | 58 |
| 477 | 20230926 | 105400 | 2916636350 | 24850 | 24900 | 24900 | 24850 | 80 |
| 478 | 20230926 | 105300 | 2914648300 | 24900 | 24850 | 24900 | 24850 | 754 |
| 479 | 20230926 | 105200 | 2895911150 | 24900 | 24900 | 24900 | 24900 | 4 |
| 480 | 20230926 | 105100 | 2895811550 | 24850 | 24850 | 24950 | 24850 | 1684 |
| 481 | 20230926 | 105000 | 2853929550 | 24850 | 24900 | 24900 | 24850 | 325 |
| 482 | 20230926 | 104900 | 2845853100 | 24900 | 24900 | 24900 | 24850 | 146 |
| 483 | 20230926 | 104800 | 2842222700 | 24900 | 24900 | 24950 | 24900 | 432 |
| 484 | 20230926 | 104700 | 2831465700 | 24900 | 24950 | 24950 | 24900 | 564 |
| 485 | 20230926 | 104600 | 2817421650 | 24950 | 24900 | 24950 | 24900 | 888 |
| 486 | 20230926 | 104500 | 2795307700 | 24900 | 24850 | 24900 | 24800 | 2906 |
| 487 | 20230926 | 104400 | 2723186350 | 24900 | 24900 | 24950 | 24850 | 2390 |
| 488 | 20230926 | 104300 | 2663620350 | 24900 | 24950 | 24950 | 24850 | 1972 |
| 489 | 20230926 | 104200 | 2614538850 | 25000 | 24950 | 25000 | 24950 | 356 |
| 490 | 20230926 | 104100 | 2605656450 | 24950 | 25000 | 25000 | 24950 | 320 |
| 491 | 20230926 | 104000 | 2597659200 | 25050 | 25050 | 25050 | 25000 | 1840 |
| 492 | 20230926 | 103900 | 2551652750 | 25050 | 25050 | 25050 | 25000 | 2646 |
| 493 | 20230926 | 103800 | 2485467350 | 25000 | 25050 | 25050 | 25000 | 165 |
| 494 | 20230926 | 103700 | 2481338400 | 25100 | 25100 | 25100 | 25050 | 30 |
| 495 | 20230926 | 103600 | 2480585700 | 25100 | 25100 | 25100 | 25050 | 29 |
| 496 | 20230926 | 103500 | 2479858050 | 25100 | 25100 | 25100 | 25050 | 58 |
| 497 | 20230926 | 103400 | 2478402750 | 25100 | 25050 | 25100 | 25000 | 67 |
| 498 | 20230926 | 103300 | 2476724100 | 25050 | 25100 | 25100 | 25000 | 274 |
| 499 | 20230926 | 103200 | 2469861600 | 25100 | 25050 | 25100 | 25050 | 867 |
| 500 | 20230926 | 103100 | 2448142750 | 25050 | 25050 | 25050 | 25000 | 128 |
| 501 | 20230926 | 103000 | 2444941800 | 25000 | 25050 | 25050 | 25000 | 57 |
| 502 | 20230926 | 102900 | 2443516300 | 25050 | 25000 | 25050 | 25000 | 57 |
| 503 | 20230926 | 102800 | 2442090800 | 25050 | 25050 | 25050 | 25050 | 10 |
| 504 | 20230926 | 102700 | 2441840300 | 25050 | 25050 | 25100 | 25050 | 225 |
| 505 | 20230926 | 102600 | 2436203850 | 25100 | 25050 | 25100 | 24950 | 1118 |
| 506 | 20230926 | 102500 | 2408257250 | 25000 | 24950 | 25050 | 24900 | 1754 |
| 507 | 20230926 | 102400 | 2364441350 | 24900 | 24900 | 24950 | 24850 | 6632 |
| 508 | 20230926 | 102300 | 2199435700 | 24950 | 24950 | 25000 | 24850 | 279 |
| 509 | 20230926 | 102200 | 2192484350 | 25000 | 24950 | 25000 | 24950 | 124 |
| 510 | 20230926 | 102100 | 2189389850 | 25000 | 25000 | 25000 | 24950 | 282 |
| 511 | 20230926 | 102000 | 2182342600 | 25000 | 25000 | 25000 | 25000 | 116 |
| 512 | 20230926 | 101900 | 2179442600 | 24950 | 25000 | 25000 | 24950 | 9 |
| 513 | 20230926 | 101800 | 2179217700 | 25000 | 24900 | 25100 | 24850 | 2713 |
| 514 | 20230926 | 101700 | 2111648600 | 24950 | 24950 | 24950 | 24950 | 129 |
| 515 | 20230926 | 101600 | 2108430050 | 24900 | 25000 | 25000 | 24900 | 545 |
| 516 | 20230926 | 101500 | 2094834850 | 24950 | 24900 | 25000 | 24850 | 644 |
| 517 | 20230926 | 101400 | 2078794550 | 24900 | 24950 | 25000 | 24800 | 2696 |
| 518 | 20230926 | 101300 | 2011671100 | 24950 | 25000 | 25000 | 24900 | 323 |
| 519 | 20230926 | 101200 | 2003611750 | 25000 | 25000 | 25000 | 24950 | 243 |
| 520 | 20230926 | 101100 | 1997537400 | 25000 | 25050 | 25050 | 25000 | 351 |
| 521 | 20230926 | 101000 | 1988756700 | 25050 | 25050 | 25050 | 25050 | 11 |
| 522 | 20230926 | 100900 | 1988481150 | 25050 | 25050 | 25050 | 25000 | 11 |
| 523 | 20230926 | 100800 | 1988205650 | 25050 | 25050 | 25050 | 25000 | 858 |
| 524 | 20230926 | 100700 | 1966738350 | 25100 | 25100 | 25100 | 25050 | 338 |
| 525 | 20230926 | 100600 | 1958266100 | 25050 | 25050 | 25050 | 25050 | 129 |
| 526 | 20230926 | 100500 | 1955034650 | 25100 | 25000 | 25100 | 25000 | 246 |
| 527 | 20230926 | 100400 | 1948874600 | 25000 | 25050 | 25050 | 25000 | 30 |
| 528 | 20230926 | 100300 | 1948124100 | 25050 | 25000 | 25050 | 25000 | 289 |
| 529 | 20230926 | 100200 | 1940893650 | 25000 | 25000 | 25000 | 25000 | 79 |
| 530 | 20230926 | 100100 | 1938918650 | 25000 | 25000 | 25050 | 25000 | 782 |
| 531 | 20230926 | 100000 | 1919368450 | 24950 | 25000 | 25050 | 24900 | 945 |
| 532 | 20230926 | 095900 | 1895785450 | 25000 | 25000 | 25000 | 24950 | 1440 |
| 533 | 20230926 | 095800 | 1859785700 | 25000 | 25050 | 25100 | 25000 | 501 |
| 534 | 20230926 | 095700 | 1847241700 | 25050 | 25100 | 25100 | 25050 | 418 |
| 535 | 20230926 | 095600 | 1836763750 | 25100 | 25150 | 25150 | 25100 | 236 |
| 536 | 20230926 | 095500 | 1830840000 | 25100 | 25150 | 25150 | 25100 | 445 |
| 537 | 20230926 | 095400 | 1819668100 | 25100 | 25050 | 25100 | 25050 | 1051 |
| 538 | 20230926 | 095300 | 1793321400 | 25000 | 25000 | 25000 | 24950 | 2190 |
| 539 | 20230926 | 095200 | 1738571500 | 25000 | 25050 | 25050 | 24900 | 10024 |
| 540 | 20230926 | 095100 | 1487976400 | 25100 | 25150 | 25150 | 25050 | 4327 |
| 541 | 20230926 | 095000 | 1379265950 | 25200 | 25200 | 25200 | 25200 | 62 |
| 542 | 20230926 | 094900 | 1377703550 | 25200 | 25200 | 25200 | 25150 | 72 |
| 543 | 20230926 | 094800 | 1375891900 | 25200 | 25200 | 25200 | 25150 | 635 |
| 544 | 20230926 | 094700 | 1359919050 | 25200 | 25200 | 25200 | 25200 | 43 |
| 545 | 20230926 | 094600 | 1358835450 | 25150 | 25150 | 25150 | 25150 | 542 |
| 546 | 20230926 | 094500 | 1345204150 | 25150 | 25250 | 25250 | 25150 | 938 |
| 547 | 20230926 | 094400 | 1321565550 | 25250 | 25200 | 25300 | 25200 | 901 |
| 548 | 20230926 | 094300 | 1298853650 | 25150 | 25200 | 25200 | 25150 | 916 |
| 549 | 20230926 | 094200 | 1275798300 | 25200 | 25250 | 25250 | 25200 | 831 |
| 550 | 20230926 | 094100 | 1254854300 | 25250 | 25250 | 25250 | 25200 | 63 |
| 551 | 20230926 | 094000 | 1253266100 | 25200 | 25250 | 25250 | 25200 | 64 |
| 552 | 20230926 | 093900 | 1251652950 | 25250 | 25250 | 25250 | 25250 | 159 |
| 553 | 20230926 | 093800 | 1247638200 | 25250 | 25250 | 25300 | 25200 | 665 |
| 554 | 20230926 | 093700 | 1230848400 | 25250 | 25250 | 25300 | 25200 | 1900 |
| 555 | 20230926 | 093600 | 1182890700 | 25300 | 25350 | 25350 | 25250 | 405 |
| 556 | 20230926 | 093500 | 1172646100 | 25300 | 25300 | 25300 | 25300 | 50 |
| 557 | 20230926 | 093400 | 1171381100 | 25250 | 25300 | 25300 | 25250 | 1975 |
| 558 | 20230926 | 093300 | 1121499350 | 25300 | 25250 | 25300 | 25150 | 8454 |
| 559 | 20230926 | 093200 | 908321550 | 25300 | 25350 | 25350 | 25300 | 290 |
| 560 | 20230926 | 093100 | 900984200 | 25350 | 25350 | 25400 | 25300 | 494 |
| 561 | 20230926 | 093000 | 888465650 | 25350 | 25350 | 25400 | 25350 | 315 |
| 562 | 20230926 | 092900 | 880480050 | 25400 | 25300 | 25400 | 25300 | 731 |
| 563 | 20230926 | 092800 | 861950900 | 25350 | 25400 | 25400 | 25300 | 896 |
| 564 | 20230926 | 092700 | 839240150 | 25400 | 25450 | 25450 | 25400 | 1046 |
| 565 | 20230926 | 092600 | 812662950 | 25450 | 25400 | 25450 | 25400 | 547 |
| 566 | 20230926 | 092500 | 798750100 | 25450 | 25500 | 25500 | 25450 | 562 |
| 567 | 20230926 | 092400 | 784431300 | 25550 | 25500 | 25550 | 25450 | 1123 |
| 568 | 20230926 | 092300 | 755824200 | 25500 | 25500 | 25500 | 25400 | 3315 |
| 569 | 20230926 | 092200 | 671417200 | 25500 | 25450 | 25500 | 25450 | 36 |
| 570 | 20230926 | 092100 | 670499500 | 25500 | 25450 | 25500 | 25450 | 446 |
| 571 | 20230926 | 092000 | 659148350 | 25500 | 25450 | 25500 | 25450 | 130 |
| 572 | 20230926 | 091900 | 655837350 | 25450 | 25550 | 25550 | 25450 | 1731 |
| 573 | 20230926 | 091800 | 611739500 | 25500 | 25500 | 25500 | 25450 | 634 |
| 574 | 20230926 | 091700 | 595575850 | 25450 | 25500 | 25600 | 25450 | 1249 |
| 575 | 20230926 | 091600 | 563723950 | 25450 | 25400 | 25450 | 25350 | 1062 |
| 576 | 20230926 | 091500 | 536738050 | 25400 | 25500 | 25500 | 25400 | 1188 |
| 577 | 20230926 | 091400 | 506517100 | 25500 | 25450 | 25500 | 25400 | 768 |
| 578 | 20230926 | 091300 | 486958650 | 25500 | 25400 | 25500 | 25300 | 1844 |
| 579 | 20230926 | 091200 | 440178350 | 25350 | 25350 | 25400 | 25350 | 613 |
| 580 | 20230926 | 091100 | 424629700 | 25350 | 25300 | 25350 | 25250 | 1801 |
| 581 | 20230926 | 091000 | 379064850 | 25300 | 25450 | 25450 | 25250 | 1611 |
| 582 | 20230926 | 090900 | 338243700 | 25400 | 25400 | 25500 | 25400 | 168 |
| 583 | 20230926 | 090800 | 333972850 | 25400 | 25500 | 25550 | 25400 | 1190 |
| 584 | 20230926 | 090700 | 303670000 | 25550 | 25350 | 25600 | 25350 | 1298 |
| 585 | 20230926 | 090600 | 270531700 | 25400 | 25500 | 25500 | 25350 | 1634 |
| 586 | 20230926 | 090500 | 229036300 | 25500 | 25600 | 25650 | 25500 | 1408 |
| 587 | 20230926 | 090400 | 193093150 | 25650 | 25550 | 25750 | 25550 | 2298 |
| 588 | 20230926 | 090300 | 134209600 | 25500 | 25550 | 25650 | 25500 | 1103 |
| 589 | 20230926 | 090200 | 106024250 | 25500 | 25500 | 25550 | 25500 | 629 |
| 590 | 20230926 | 090100 | 89982100 | 25600 | 25400 | 25600 | 25300 | 994 |
| 591 | 20230926 | 090000 | 64715150 | 25400 | 25250 | 25400 | 25150 | 2561 |