32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 3 | 20230911 | 190200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230911 | 190100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230911 | 190000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230911 | 185900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230911 | 185800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230911 | 185700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230911 | 185600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230911 | 185500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230911 | 185400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230911 | 185300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230911 | 185200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230911 | 185100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230911 | 185000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230911 | 184900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230911 | 184800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230911 | 184700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230911 | 184600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230911 | 184500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230911 | 184400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230911 | 184300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230911 | 184200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230911 | 184100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230911 | 184000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230911 | 183900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230911 | 183800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230911 | 183700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230911 | 183600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230911 | 183500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230911 | 183400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230911 | 183300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 33 | 20230911 | 183200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230911 | 183100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230911 | 183000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230911 | 182900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230911 | 182800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230911 | 182700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230911 | 182600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230911 | 182500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230911 | 182400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230911 | 182300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230911 | 182200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230911 | 182100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230911 | 182000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230911 | 181900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230911 | 181800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230911 | 181700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230911 | 181600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230911 | 181500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230911 | 181400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230911 | 181300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230911 | 181200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230911 | 181100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230911 | 181000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230911 | 180900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230911 | 180800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230911 | 180700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230911 | 180600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230911 | 180500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230911 | 180400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230911 | 180300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 63 | 20230911 | 180200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230911 | 180100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230911 | 180000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230911 | 175900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230911 | 175800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230911 | 175700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230911 | 175600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230911 | 175500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230911 | 175400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230911 | 175300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230911 | 175200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230911 | 175100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230911 | 175000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230911 | 174900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230911 | 174800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230911 | 174700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230911 | 174600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230911 | 174500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230911 | 174400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230911 | 174300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230911 | 174200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230911 | 174100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230911 | 174000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230911 | 173900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230911 | 173800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230911 | 173700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230911 | 173600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230911 | 173500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230911 | 173400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230911 | 173300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 93 | 20230911 | 173200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230911 | 173100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230911 | 173000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230911 | 172900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230911 | 172800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230911 | 172700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230911 | 172600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230911 | 172500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230911 | 172400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230911 | 172300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230911 | 172200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230911 | 172100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230911 | 172000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230911 | 171900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230911 | 171800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230911 | 171700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230911 | 171600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230911 | 171500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230911 | 171400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230911 | 171300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230911 | 171200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230911 | 171100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230911 | 171000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230911 | 170900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230911 | 170800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230911 | 170700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230911 | 170600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230911 | 170500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230911 | 170400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230911 | 170300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 123 | 20230911 | 170200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230911 | 170100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230911 | 170000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230911 | 165900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230911 | 165800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230911 | 165700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230911 | 165600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230911 | 165500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230911 | 165400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230911 | 165300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230911 | 165200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230911 | 165100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230911 | 165000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230911 | 164900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230911 | 164800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230911 | 164700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230911 | 164600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230911 | 164500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230911 | 164400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230911 | 164300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230911 | 164200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230911 | 164100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230911 | 164000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230911 | 163900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230911 | 163800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230911 | 163700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230911 | 163600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230911 | 163500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230911 | 163400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230911 | 163300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 153 | 20230911 | 163200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230911 | 163100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230911 | 163000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230911 | 162900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230911 | 162800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230911 | 162700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230911 | 162600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230911 | 162500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230911 | 162400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230911 | 162300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230911 | 162200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230911 | 162100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230911 | 162000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230911 | 161900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230911 | 161800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230911 | 161700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230911 | 161600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230911 | 161500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230911 | 161400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230911 | 161300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230911 | 161200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230911 | 161100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230911 | 161000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230911 | 160900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230911 | 160800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230911 | 160700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230911 | 160600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230911 | 160500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230911 | 160400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230911 | 160300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 183 | 20230911 | 160200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230911 | 160100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230911 | 160000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230911 | 155900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230911 | 155800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230911 | 155700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230911 | 155600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230911 | 155500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230911 | 155400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230911 | 155300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230911 | 155200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230911 | 155100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230911 | 155000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230911 | 154900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230911 | 154800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230911 | 154700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230911 | 154600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230911 | 154500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230911 | 154400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230911 | 154300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230911 | 154200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230911 | 154100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230911 | 154000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230911 | 153900 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230911 | 153800 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230911 | 153700 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230911 | 153600 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230911 | 153500 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230911 | 153400 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230911 | 153300 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 213 | 20230911 | 153200 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230911 | 153100 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230911 | 153000 | 6767758250 | 28000 | 28000 | 28000 | 28000 | 7510 |
| 216 | 20230911 | 152900 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20230911 | 152800 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20230911 | 152700 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20230911 | 152600 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20230911 | 152500 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20230911 | 152400 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20230911 | 152300 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20230911 | 152200 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20230911 | 152100 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20230911 | 152000 | 6557478250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20230911 | 151900 | 6557478250 | 27950 | 27950 | 28000 | 27900 | 4718 |
| 227 | 20230911 | 151800 | 6425483200 | 27950 | 27900 | 28000 | 27800 | 6911 |
| 228 | 20230911 | 151700 | 6232358650 | 27950 | 27750 | 27950 | 27650 | 11327 |
| 229 | 20230911 | 151600 | 5917384150 | 27750 | 27650 | 27750 | 27550 | 2995 |
| 230 | 20230911 | 151500 | 5834462300 | 27700 | 27500 | 27700 | 27500 | 9799 |
| 231 | 20230911 | 151400 | 5564152750 | 27500 | 27450 | 27500 | 27400 | 1878 |
| 232 | 20230911 | 151300 | 5512601800 | 27400 | 27350 | 27450 | 27350 | 605 |
| 233 | 20230911 | 151200 | 5496014200 | 27350 | 27400 | 27450 | 27350 | 728 |
| 234 | 20230911 | 151100 | 5476049000 | 27400 | 27400 | 27400 | 27350 | 1134 |
| 235 | 20230911 | 151000 | 5444978200 | 27400 | 27400 | 27400 | 27350 | 1797 |
| 236 | 20230911 | 150900 | 5395782500 | 27400 | 27400 | 27450 | 27350 | 691 |
| 237 | 20230911 | 150800 | 5376849050 | 27400 | 27350 | 27400 | 27350 | 503 |
| 238 | 20230911 | 150700 | 5363066950 | 27400 | 27400 | 27400 | 27350 | 387 |
| 239 | 20230911 | 150600 | 5352466050 | 27400 | 27400 | 27450 | 27350 | 1036 |
| 240 | 20230911 | 150500 | 5324062750 | 27450 | 27350 | 27450 | 27350 | 3734 |
| 241 | 20230911 | 150400 | 5221661150 | 27350 | 27400 | 27450 | 27350 | 1064 |
| 242 | 20230911 | 150300 | 5192489900 | 27400 | 27450 | 27450 | 27400 | 1975 |
| 243 | 20230911 | 150200 | 5138300650 | 27450 | 27400 | 27450 | 27350 | 3302 |
| 244 | 20230911 | 150100 | 5047828050 | 27400 | 27300 | 27400 | 27300 | 3432 |
| 245 | 20230911 | 150000 | 4954101900 | 27300 | 27200 | 27300 | 27200 | 2870 |
| 246 | 20230911 | 145900 | 4875885750 | 27200 | 27200 | 27200 | 27150 | 495 |
| 247 | 20230911 | 145800 | 4862422750 | 27150 | 27250 | 27250 | 27150 | 124 |
| 248 | 20230911 | 145700 | 4859049400 | 27250 | 27150 | 27250 | 27100 | 2125 |
| 249 | 20230911 | 145600 | 4801269250 | 27150 | 27200 | 27200 | 27150 | 475 |
| 250 | 20230911 | 145500 | 4788365950 | 27150 | 27200 | 27200 | 27150 | 423 |
| 251 | 20230911 | 145400 | 4776867850 | 27150 | 27100 | 27150 | 27100 | 1085 |
| 252 | 20230911 | 145300 | 4747425000 | 27100 | 27100 | 27100 | 27100 | 275 |
| 253 | 20230911 | 145200 | 4739972500 | 27100 | 27100 | 27100 | 27100 | 314 |
| 254 | 20230911 | 145100 | 4731463100 | 27050 | 27100 | 27100 | 27050 | 259 |
| 255 | 20230911 | 145000 | 4724449600 | 27100 | 27100 | 27100 | 27050 | 564 |
| 256 | 20230911 | 144900 | 4709180200 | 27050 | 27050 | 27100 | 27050 | 594 |
| 257 | 20230911 | 144800 | 4693102450 | 27050 | 27000 | 27050 | 27000 | 253 |
| 258 | 20230911 | 144700 | 4686263300 | 27050 | 27000 | 27050 | 27000 | 136 |
| 259 | 20230911 | 144600 | 4682585250 | 27050 | 27000 | 27050 | 27000 | 1294 |
| 260 | 20230911 | 144500 | 4647635450 | 27000 | 26950 | 27000 | 26950 | 133 |
| 261 | 20230911 | 144400 | 4644044750 | 26950 | 27000 | 27000 | 26950 | 44 |
| 262 | 20230911 | 144300 | 4642858850 | 27000 | 26950 | 27000 | 26950 | 207 |
| 263 | 20230911 | 144200 | 4637275700 | 26900 | 26900 | 26900 | 26900 | 301 |
| 264 | 20230911 | 144100 | 4629178800 | 26900 | 26900 | 26950 | 26900 | 131 |
| 265 | 20230911 | 144000 | 4625654850 | 26950 | 26850 | 26950 | 26850 | 216 |
| 266 | 20230911 | 143900 | 4619842950 | 26800 | 26900 | 26900 | 26800 | 317 |
| 267 | 20230911 | 143800 | 4611336100 | 26950 | 26950 | 26950 | 26850 | 1126 |
| 268 | 20230911 | 143700 | 4581080150 | 26950 | 26900 | 26950 | 26900 | 201 |
| 269 | 20230911 | 143600 | 4575665050 | 26900 | 26900 | 26950 | 26900 | 206 |
| 270 | 20230911 | 143500 | 4570123600 | 26900 | 27000 | 27000 | 26850 | 545 |
| 271 | 20230911 | 143400 | 4555472800 | 26950 | 26950 | 27000 | 26950 | 317 |
| 272 | 20230911 | 143300 | 4546923450 | 26950 | 27050 | 27050 | 26950 | 330 |
| 273 | 20230911 | 143200 | 4538027100 | 27050 | 27000 | 27050 | 27000 | 398 |
| 274 | 20230911 | 143100 | 4527267350 | 27000 | 27100 | 27100 | 27000 | 482 |
| 275 | 20230911 | 143000 | 4514226600 | 27100 | 27100 | 27100 | 26950 | 177 |
| 276 | 20230911 | 142900 | 4509440550 | 27100 | 26950 | 27100 | 26950 | 773 |
| 277 | 20230911 | 142800 | 4488558550 | 26950 | 26950 | 26950 | 26950 | 187 |
| 278 | 20230911 | 142700 | 4483518900 | 26950 | 26900 | 26950 | 26850 | 386 |
| 279 | 20230911 | 142600 | 4473127500 | 26900 | 26900 | 26900 | 26850 | 232 |
| 280 | 20230911 | 142500 | 4466886750 | 26900 | 26850 | 26900 | 26850 | 339 |
| 281 | 20230911 | 142400 | 4457783700 | 26900 | 26900 | 26900 | 26850 | 522 |
| 282 | 20230911 | 142300 | 4443757550 | 26850 | 26850 | 27000 | 26850 | 134 |
| 283 | 20230911 | 142200 | 4440141050 | 26800 | 26800 | 26800 | 26800 | 100 |
| 284 | 20230911 | 142100 | 4437461050 | 26850 | 26850 | 26850 | 26800 | 353 |
| 285 | 20230911 | 142000 | 4427988900 | 26850 | 26900 | 26900 | 26850 | 144 |
| 286 | 20230911 | 141900 | 4424116250 | 26900 | 26900 | 26900 | 26900 | 1 |
| 287 | 20230911 | 141800 | 4424089350 | 27000 | 26850 | 27050 | 26850 | 181 |
| 288 | 20230911 | 141700 | 4419217650 | 26850 | 26800 | 26850 | 26800 | 435 |
| 289 | 20230911 | 141600 | 4407538450 | 26800 | 26800 | 26800 | 26800 | 298 |
| 290 | 20230911 | 141500 | 4399552050 | 26850 | 26900 | 26900 | 26800 | 447 |
| 291 | 20230911 | 141400 | 4387547900 | 26950 | 26950 | 26950 | 26900 | 70 |
| 292 | 20230911 | 141300 | 4385661650 | 26950 | 26950 | 26950 | 26900 | 151 |
| 293 | 20230911 | 141200 | 4381592250 | 26950 | 26950 | 26950 | 26950 | 156 |
| 294 | 20230911 | 141100 | 4377388050 | 26950 | 26900 | 26950 | 26900 | 53 |
| 295 | 20230911 | 141000 | 4375959750 | 26900 | 26850 | 26950 | 26850 | 335 |
| 296 | 20230911 | 140900 | 4366946250 | 26850 | 27050 | 27050 | 26850 | 151 |
| 297 | 20230911 | 140800 | 4362864800 | 27000 | 27050 | 27050 | 27000 | 1250 |
| 298 | 20230911 | 140700 | 4329110800 | 27100 | 27050 | 27100 | 27000 | 213 |
| 299 | 20230911 | 140600 | 4323343700 | 27050 | 27050 | 27150 | 27050 | 368 |
| 300 | 20230911 | 140500 | 4313376700 | 27050 | 27150 | 27150 | 27050 | 543 |
| 301 | 20230911 | 140400 | 4298658700 | 27150 | 27150 | 27150 | 27150 | 134 |
| 302 | 20230911 | 140300 | 4295020600 | 27150 | 27200 | 27200 | 27150 | 207 |
| 303 | 20230911 | 140200 | 4289390850 | 27200 | 27200 | 27200 | 27200 | 87 |
| 304 | 20230911 | 140100 | 4287024450 | 27250 | 27250 | 27250 | 27200 | 168 |
| 305 | 20230911 | 140000 | 4282446950 | 27250 | 27300 | 27300 | 27250 | 4 |
| 306 | 20230911 | 135900 | 4282337900 | 27300 | 27300 | 27300 | 27200 | 633 |
| 307 | 20230911 | 135800 | 4265081650 | 27300 | 27200 | 27300 | 27200 | 851 |
| 308 | 20230911 | 135700 | 4241891650 | 27250 | 27250 | 27250 | 27200 | 326 |
| 309 | 20230911 | 135600 | 4233013000 | 27250 | 27200 | 27250 | 27150 | 946 |
| 310 | 20230911 | 135500 | 4207254950 | 27200 | 27200 | 27200 | 27150 | 1931 |
| 311 | 20230911 | 135400 | 4154747750 | 27200 | 27150 | 27200 | 27100 | 1088 |
| 312 | 20230911 | 135300 | 4125204800 | 27150 | 27050 | 27150 | 27050 | 5279 |
| 313 | 20230911 | 135200 | 3982070150 | 27050 | 27100 | 27100 | 27050 | 225 |
| 314 | 20230911 | 135100 | 3975977650 | 27100 | 26850 | 27100 | 26850 | 4109 |
| 315 | 20230911 | 135000 | 3864819300 | 26850 | 26850 | 27000 | 26850 | 147 |
| 316 | 20230911 | 134900 | 3860853600 | 26800 | 27000 | 27000 | 26800 | 205 |
| 317 | 20230911 | 134800 | 3855331500 | 26800 | 26950 | 27000 | 26800 | 151 |
| 318 | 20230911 | 134700 | 3851279400 | 26900 | 27000 | 27000 | 26800 | 300 |
| 319 | 20230911 | 134600 | 3843189450 | 27000 | 27000 | 27000 | 27000 | 189 |
| 320 | 20230911 | 134500 | 3838086450 | 27000 | 26950 | 27000 | 26950 | 129 |
| 321 | 20230911 | 134400 | 3834603650 | 26950 | 26900 | 26950 | 26900 | 181 |
| 322 | 20230911 | 134300 | 3829725750 | 26950 | 26950 | 26950 | 26950 | 207 |
| 323 | 20230911 | 134200 | 3824147100 | 26950 | 26950 | 26950 | 26950 | 254 |
| 324 | 20230911 | 134100 | 3817301800 | 26950 | 26950 | 26950 | 26950 | 134 |
| 325 | 20230911 | 134000 | 3813690500 | 26950 | 26950 | 26950 | 26950 | 400 |
| 326 | 20230911 | 133900 | 3802910500 | 26950 | 26850 | 26950 | 26800 | 224 |
| 327 | 20230911 | 133800 | 3796887100 | 26950 | 26950 | 26950 | 26950 | 221 |
| 328 | 20230911 | 133700 | 3790931150 | 27000 | 26950 | 27000 | 26850 | 45 |
| 329 | 20230911 | 133600 | 3789718600 | 26950 | 26900 | 26950 | 26900 | 134 |
| 330 | 20230911 | 133500 | 3786108050 | 26900 | 27000 | 27000 | 26900 | 468 |
| 331 | 20230911 | 133400 | 3773498500 | 27000 | 27000 | 27000 | 26950 | 62 |
| 332 | 20230911 | 133300 | 3771824550 | 27050 | 27000 | 27050 | 27000 | 135 |
| 333 | 20230911 | 133200 | 3768173300 | 27000 | 27050 | 27050 | 27000 | 56 |
| 334 | 20230911 | 133100 | 3766661150 | 27000 | 27000 | 27000 | 26950 | 329 |
| 335 | 20230911 | 133000 | 3757778200 | 27000 | 27000 | 27000 | 27000 | 207 |
| 336 | 20230911 | 132900 | 3752189200 | 26950 | 26950 | 26950 | 26950 | 153 |
| 337 | 20230911 | 132800 | 3748065850 | 27000 | 27000 | 27000 | 27000 | 244 |
| 338 | 20230911 | 132700 | 3741477850 | 27000 | 26950 | 27000 | 26950 | 137 |
| 339 | 20230911 | 132600 | 3737779000 | 26950 | 26950 | 27000 | 26950 | 17 |
| 340 | 20230911 | 132500 | 3737320800 | 27000 | 26900 | 27000 | 26900 | 244 |
| 341 | 20230911 | 132400 | 3730737150 | 26950 | 27000 | 27000 | 26950 | 133 |
| 342 | 20230911 | 132300 | 3727146300 | 26950 | 26950 | 26950 | 26950 | 2 |
| 343 | 20230911 | 132200 | 3727092400 | 26950 | 26800 | 26950 | 26800 | 379 |
| 344 | 20230911 | 132100 | 3716912300 | 26850 | 26850 | 26850 | 26800 | 201 |
| 345 | 20230911 | 132000 | 3711519200 | 26800 | 26750 | 26850 | 26700 | 327 |
| 346 | 20230911 | 131900 | 3702772050 | 26750 | 26750 | 26750 | 26700 | 287 |
| 347 | 20230911 | 131800 | 3695096200 | 26750 | 26750 | 26750 | 26750 | 5 |
| 348 | 20230911 | 131700 | 3694962450 | 26750 | 26700 | 26750 | 26700 | 125 |
| 349 | 20230911 | 131600 | 3691618750 | 26750 | 26750 | 26750 | 26700 | 294 |
| 350 | 20230911 | 131500 | 3683754750 | 26700 | 26750 | 26750 | 26700 | 92 |
| 351 | 20230911 | 131400 | 3681297850 | 26750 | 26750 | 26750 | 26600 | 135 |
| 352 | 20230911 | 131300 | 3677687850 | 26650 | 26650 | 26750 | 26600 | 617 |
| 353 | 20230911 | 131200 | 3661235750 | 26650 | 26750 | 26750 | 26650 | 372 |
| 354 | 20230911 | 131100 | 3651310300 | 26800 | 26750 | 26800 | 26750 | 142 |
| 355 | 20230911 | 131000 | 3647505200 | 26750 | 26750 | 26750 | 26750 | 51 |
| 356 | 20230911 | 130900 | 3646140950 | 26650 | 26700 | 26700 | 26600 | 321 |
| 357 | 20230911 | 130800 | 3637581800 | 26800 | 26650 | 26800 | 26650 | 601 |
| 358 | 20230911 | 130700 | 3621550650 | 26700 | 26800 | 26850 | 26700 | 994 |
| 359 | 20230911 | 130600 | 3594940350 | 26850 | 26800 | 26900 | 26800 | 77 |
| 360 | 20230911 | 130500 | 3592872900 | 26800 | 26850 | 26900 | 26800 | 228 |
| 361 | 20230911 | 130400 | 3586752950 | 26850 | 26850 | 26850 | 26850 | 25 |
| 362 | 20230911 | 130300 | 3586081700 | 26900 | 26900 | 26900 | 26850 | 216 |
| 363 | 20230911 | 130200 | 3580275800 | 26900 | 26850 | 26900 | 26850 | 166 |
| 364 | 20230911 | 130100 | 3575812500 | 26850 | 26950 | 26950 | 26850 | 1390 |
| 365 | 20230911 | 130000 | 3538413950 | 27000 | 27050 | 27050 | 26950 | 333 |
| 366 | 20230911 | 125900 | 3529411250 | 27000 | 27000 | 27050 | 27000 | 217 |
| 367 | 20230911 | 125800 | 3523546050 | 27050 | 26950 | 27050 | 26950 | 1557 |
| 368 | 20230911 | 125700 | 3481429900 | 26950 | 27000 | 27050 | 26950 | 207 |
| 369 | 20230911 | 125600 | 3475835650 | 27050 | 27050 | 27100 | 27050 | 190 |
| 370 | 20230911 | 125500 | 3470692950 | 27000 | 27100 | 27100 | 27000 | 108 |
| 371 | 20230911 | 125400 | 3467776550 | 27100 | 27000 | 27100 | 26900 | 487 |
| 372 | 20230911 | 125300 | 3454627350 | 27000 | 27100 | 27100 | 27000 | 393 |
| 373 | 20230911 | 125200 | 3443995500 | 27100 | 27100 | 27100 | 27100 | 217 |
| 374 | 20230911 | 125100 | 3438114800 | 27150 | 27100 | 27150 | 27100 | 125 |
| 375 | 20230911 | 125000 | 3434721100 | 27100 | 27100 | 27100 | 27100 | 199 |
| 376 | 20230911 | 124900 | 3429328200 | 27100 | 27100 | 27100 | 27100 | 345 |
| 377 | 20230911 | 124800 | 3419978700 | 27100 | 27100 | 27100 | 27100 | 198 |
| 378 | 20230911 | 124700 | 3414612900 | 27100 | 27100 | 27100 | 27100 | 114 |
| 379 | 20230911 | 124600 | 3411523500 | 27050 | 27100 | 27100 | 27050 | 300 |
| 380 | 20230911 | 124500 | 3403393550 | 27150 | 27100 | 27150 | 27100 | 132 |
| 381 | 20230911 | 124400 | 3399813750 | 27100 | 27100 | 27100 | 27100 | 435 |
| 382 | 20230911 | 124300 | 3388025250 | 27150 | 27050 | 27150 | 27050 | 348 |
| 383 | 20230911 | 124200 | 3378587050 | 27050 | 27150 | 27150 | 27050 | 473 |
| 384 | 20230911 | 124100 | 3365760200 | 27150 | 27150 | 27150 | 27100 | 38 |
| 385 | 20230911 | 124000 | 3364729250 | 27150 | 27150 | 27150 | 27050 | 682 |
| 386 | 20230911 | 123900 | 3346244850 | 27150 | 27100 | 27150 | 27050 | 2933 |
| 387 | 20230911 | 123800 | 3266751550 | 27100 | 27050 | 27100 | 27050 | 913 |
| 388 | 20230911 | 123700 | 3242054850 | 27050 | 27050 | 27050 | 27050 | 188 |
| 389 | 20230911 | 123600 | 3236969450 | 27050 | 27050 | 27050 | 27050 | 227 |
| 390 | 20230911 | 123500 | 3230829100 | 27050 | 27000 | 27050 | 27000 | 154 |
| 391 | 20230911 | 123400 | 3226664900 | 27050 | 27000 | 27050 | 27000 | 124 |
| 392 | 20230911 | 123300 | 3223311600 | 27000 | 26950 | 27050 | 26950 | 285 |
| 393 | 20230911 | 123200 | 3215614450 | 26950 | 26950 | 26950 | 26950 | 660 |
| 394 | 20230911 | 123100 | 3197827450 | 27000 | 27050 | 27050 | 27000 | 247 |
| 395 | 20230911 | 123000 | 3191149650 | 27050 | 27050 | 27050 | 27050 | 1 |
| 396 | 20230911 | 122900 | 3191122600 | 27050 | 27050 | 27050 | 27000 | 333 |
| 397 | 20230911 | 122800 | 3182120700 | 27050 | 26950 | 27050 | 26950 | 110 |
| 398 | 20230911 | 122700 | 3179149750 | 26950 | 27000 | 27000 | 26950 | 135 |
| 399 | 20230911 | 122600 | 3175505300 | 26950 | 27000 | 27050 | 26950 | 363 |
| 400 | 20230911 | 122500 | 3165709100 | 27050 | 27000 | 27050 | 27000 | 257 |
| 401 | 20230911 | 122400 | 3158762500 | 26950 | 27000 | 27050 | 26950 | 334 |
| 402 | 20230911 | 122300 | 3149746250 | 27000 | 27000 | 27000 | 27000 | 82 |
| 403 | 20230911 | 122200 | 3147532250 | 27050 | 27000 | 27050 | 27000 | 310 |
| 404 | 20230911 | 122100 | 3139151800 | 27000 | 27000 | 27000 | 26950 | 250 |
| 405 | 20230911 | 122000 | 3132409300 | 27000 | 27050 | 27050 | 27000 | 200 |
| 406 | 20230911 | 121900 | 3126999350 | 27050 | 27050 | 27050 | 27000 | 66 |
| 407 | 20230911 | 121800 | 3125214100 | 27050 | 27000 | 27050 | 27000 | 251 |
| 408 | 20230911 | 121700 | 3118437050 | 27000 | 27000 | 27000 | 27000 | 258 |
| 409 | 20230911 | 121600 | 3111471050 | 27000 | 27000 | 27000 | 26950 | 144 |
| 410 | 20230911 | 121500 | 3107583100 | 27000 | 27050 | 27050 | 27000 | 686 |
| 411 | 20230911 | 121400 | 3089052250 | 27050 | 27050 | 27050 | 27050 | 126 |
| 412 | 20230911 | 121300 | 3085643950 | 27050 | 27050 | 27050 | 27000 | 161 |
| 413 | 20230911 | 121200 | 3081289050 | 27050 | 27100 | 27100 | 27050 | 256 |
| 414 | 20230911 | 121100 | 3074354650 | 27100 | 27050 | 27100 | 27050 | 179 |
| 415 | 20230911 | 121000 | 3069508250 | 27050 | 27050 | 27100 | 27000 | 179 |
| 416 | 20230911 | 120900 | 3064666700 | 27050 | 27050 | 27050 | 27000 | 403 |
| 417 | 20230911 | 120800 | 3053773050 | 27050 | 27050 | 27050 | 27050 | 101 |
| 418 | 20230911 | 120700 | 3051041000 | 27100 | 27100 | 27100 | 27050 | 1066 |
| 419 | 20230911 | 120600 | 3022159850 | 27100 | 27050 | 27100 | 27050 | 290 |
| 420 | 20230911 | 120500 | 3014304150 | 27050 | 27050 | 27050 | 27050 | 1 |
| 421 | 20230911 | 120400 | 3014277100 | 27050 | 27050 | 27100 | 27050 | 335 |
| 422 | 20230911 | 120300 | 3005203850 | 27100 | 27000 | 27100 | 27000 | 212 |
| 423 | 20230911 | 120200 | 2999463850 | 27100 | 27000 | 27100 | 27000 | 74 |
| 424 | 20230911 | 120100 | 2997458550 | 27100 | 27000 | 27100 | 27000 | 262 |
| 425 | 20230911 | 120000 | 2990367600 | 27000 | 27050 | 27100 | 27000 | 338 |
| 426 | 20230911 | 115900 | 2981215200 | 27100 | 27000 | 27100 | 27000 | 119 |
| 427 | 20230911 | 115800 | 2977990800 | 27100 | 27050 | 27150 | 27000 | 570 |
| 428 | 20230911 | 115700 | 2962573900 | 27150 | 27050 | 27150 | 27050 | 312 |
| 429 | 20230911 | 115600 | 2954110900 | 27150 | 27150 | 27150 | 27150 | 1 |
| 430 | 20230911 | 115500 | 2954083750 | 27050 | 27050 | 27150 | 27050 | 314 |
| 431 | 20230911 | 115400 | 2945572700 | 27100 | 27100 | 27100 | 27100 | 64 |
| 432 | 20230911 | 115300 | 2943838300 | 27100 | 27100 | 27100 | 27050 | 282 |
| 433 | 20230911 | 115200 | 2936196600 | 27100 | 27100 | 27100 | 27100 | 311 |
| 434 | 20230911 | 115100 | 2927768500 | 27100 | 27100 | 27100 | 27050 | 169 |
| 435 | 20230911 | 115000 | 2923191700 | 27050 | 27100 | 27100 | 27050 | 397 |
| 436 | 20230911 | 114900 | 2912435650 | 27100 | 27050 | 27100 | 27050 | 376 |
| 437 | 20230911 | 114800 | 2902248300 | 27050 | 27050 | 27100 | 27050 | 169 |
| 438 | 20230911 | 114700 | 2897670400 | 27050 | 27050 | 27100 | 27050 | 178 |
| 439 | 20230911 | 114600 | 2892847700 | 27100 | 27050 | 27100 | 27050 | 298 |
| 440 | 20230911 | 114500 | 2884771950 | 27050 | 27050 | 27050 | 27050 | 205 |
| 441 | 20230911 | 114400 | 2879226700 | 27050 | 27050 | 27050 | 27000 | 183 |
| 442 | 20230911 | 114300 | 2874276600 | 27000 | 27000 | 27050 | 27000 | 140 |
| 443 | 20230911 | 114200 | 2870493400 | 27000 | 27000 | 27050 | 27000 | 683 |
| 444 | 20230911 | 114100 | 2852034200 | 27000 | 27050 | 27050 | 27000 | 132 |
| 445 | 20230911 | 114000 | 2848463900 | 27050 | 27000 | 27050 | 27000 | 139 |
| 446 | 20230911 | 113900 | 2844708350 | 27000 | 26950 | 27000 | 26950 | 574 |
| 447 | 20230911 | 113800 | 2829217900 | 27050 | 27050 | 27050 | 27050 | 324 |
| 448 | 20230911 | 113700 | 2820453700 | 27050 | 27000 | 27050 | 27000 | 130 |
| 449 | 20230911 | 113600 | 2816943450 | 27000 | 27000 | 27000 | 27000 | 206 |
| 450 | 20230911 | 113500 | 2811381450 | 27000 | 27000 | 27050 | 27000 | 270 |
| 451 | 20230911 | 113400 | 2804080250 | 27050 | 27000 | 27050 | 27000 | 76 |
| 452 | 20230911 | 113300 | 2802026500 | 27000 | 27050 | 27050 | 27000 | 544 |
| 453 | 20230911 | 113200 | 2787325900 | 27000 | 27050 | 27050 | 27000 | 248 |
| 454 | 20230911 | 113100 | 2780620200 | 27050 | 27000 | 27050 | 27000 | 238 |
| 455 | 20230911 | 113000 | 2774185950 | 27000 | 27000 | 27050 | 27000 | 227 |
| 456 | 20230911 | 112900 | 2768047950 | 27000 | 27050 | 27050 | 27000 | 235 |
| 457 | 20230911 | 112800 | 2761695350 | 27000 | 27050 | 27050 | 27000 | 354 |
| 458 | 20230911 | 112700 | 2752121450 | 27000 | 27050 | 27050 | 27000 | 196 |
| 459 | 20230911 | 112600 | 2746820050 | 27050 | 27000 | 27050 | 27000 | 722 |
| 460 | 20230911 | 112500 | 2727319000 | 27000 | 26900 | 27000 | 26900 | 717 |
| 461 | 20230911 | 112400 | 2707962550 | 26900 | 27000 | 27050 | 26900 | 1543 |
| 462 | 20230911 | 112300 | 2666324950 | 27000 | 26950 | 27000 | 26950 | 119 |
| 463 | 20230911 | 112200 | 2663114550 | 26950 | 26950 | 27000 | 26950 | 461 |
| 464 | 20230911 | 112100 | 2650690550 | 26950 | 26950 | 27050 | 26950 | 1533 |
| 465 | 20230911 | 112000 | 2609314450 | 26900 | 26900 | 26950 | 26900 | 290 |
| 466 | 20230911 | 111900 | 2601513400 | 26850 | 26800 | 26850 | 26750 | 535 |
| 467 | 20230911 | 111800 | 2587172550 | 26800 | 26850 | 26850 | 26800 | 754 |
| 468 | 20230911 | 111700 | 2566945300 | 26850 | 26950 | 26950 | 26850 | 223 |
| 469 | 20230911 | 111600 | 2560955150 | 26950 | 26950 | 26950 | 26850 | 951 |
| 470 | 20230911 | 111500 | 2535367000 | 26900 | 27000 | 27000 | 26900 | 1972 |
| 471 | 20230911 | 111400 | 2482171150 | 27000 | 27050 | 27050 | 27000 | 200 |
| 472 | 20230911 | 111300 | 2476768000 | 27050 | 27050 | 27100 | 27000 | 512 |
| 473 | 20230911 | 111200 | 2462915200 | 27050 | 27100 | 27100 | 27000 | 864 |
| 474 | 20230911 | 111100 | 2439534950 | 27050 | 27000 | 27050 | 27000 | 1091 |
| 475 | 20230911 | 111000 | 2410033950 | 27050 | 27000 | 27050 | 26950 | 910 |
| 476 | 20230911 | 110900 | 2385448850 | 27000 | 27050 | 27100 | 27000 | 713 |
| 477 | 20230911 | 110800 | 2366171050 | 27050 | 27050 | 27050 | 27000 | 408 |
| 478 | 20230911 | 110700 | 2355136600 | 27050 | 27000 | 27050 | 27000 | 1058 |
| 479 | 20230911 | 110600 | 2326527250 | 26950 | 27000 | 27050 | 26950 | 913 |
| 480 | 20230911 | 110500 | 2301880950 | 27000 | 27000 | 27000 | 26900 | 1294 |
| 481 | 20230911 | 110400 | 2267037700 | 27000 | 27050 | 27050 | 27000 | 1257 |
| 482 | 20230911 | 110300 | 2233072950 | 27050 | 27000 | 27100 | 27000 | 782 |
| 483 | 20230911 | 110200 | 2211944000 | 26950 | 26900 | 27000 | 26850 | 2027 |
| 484 | 20230911 | 110100 | 2157271600 | 26900 | 26950 | 26950 | 26900 | 1062 |
| 485 | 20230911 | 110000 | 2128685600 | 26950 | 26900 | 26950 | 26850 | 717 |
| 486 | 20230911 | 105900 | 2109396800 | 26850 | 26800 | 26950 | 26800 | 1264 |
| 487 | 20230911 | 105800 | 2075466350 | 26800 | 26650 | 26800 | 26650 | 2326 |
| 488 | 20230911 | 105700 | 2013244750 | 26650 | 26650 | 26650 | 26550 | 840 |
| 489 | 20230911 | 105600 | 1990886600 | 26650 | 26600 | 26650 | 26600 | 384 |
| 490 | 20230911 | 105500 | 1980663500 | 26600 | 26700 | 26700 | 26600 | 706 |
| 491 | 20230911 | 105400 | 1961874400 | 26700 | 26650 | 26700 | 26650 | 1442 |
| 492 | 20230911 | 105300 | 1923382750 | 26600 | 26550 | 26600 | 26550 | 1297 |
| 493 | 20230911 | 105200 | 1888886550 | 26550 | 26450 | 26550 | 26450 | 937 |
| 494 | 20230911 | 105100 | 1864028850 | 26450 | 26500 | 26500 | 26450 | 316 |
| 495 | 20230911 | 105000 | 1855655300 | 26450 | 26450 | 26500 | 26400 | 387 |
| 496 | 20230911 | 104900 | 1845415450 | 26450 | 26450 | 26450 | 26400 | 205 |
| 497 | 20230911 | 104800 | 1839993700 | 26450 | 26450 | 26450 | 26450 | 1413 |
| 498 | 20230911 | 104700 | 1802619850 | 26400 | 26400 | 26400 | 26400 | 349 |
| 499 | 20230911 | 104600 | 1793406250 | 26350 | 26400 | 26400 | 26350 | 209 |
| 500 | 20230911 | 104500 | 1787889150 | 26400 | 26450 | 26450 | 26400 | 465 |
| 501 | 20230911 | 104400 | 1775604350 | 26450 | 26450 | 26500 | 26450 | 271 |
| 502 | 20230911 | 104300 | 1768430900 | 26450 | 26400 | 26450 | 26400 | 1198 |
| 503 | 20230911 | 104200 | 1736782500 | 26400 | 26350 | 26400 | 26350 | 1429 |
| 504 | 20230911 | 104100 | 1699083950 | 26350 | 26350 | 26350 | 26350 | 129 |
| 505 | 20230911 | 104000 | 1695684800 | 26350 | 26350 | 26350 | 26300 | 224 |
| 506 | 20230911 | 103900 | 1689784900 | 26400 | 26250 | 26400 | 26250 | 3204 |
| 507 | 20230911 | 103800 | 1605589300 | 26250 | 26200 | 26250 | 26200 | 107 |
| 508 | 20230911 | 103700 | 1602784100 | 26200 | 26200 | 26250 | 26200 | 385 |
| 509 | 20230911 | 103600 | 1592682500 | 26250 | 26250 | 26250 | 26250 | 595 |
| 510 | 20230911 | 103500 | 1577063750 | 26250 | 26250 | 26250 | 26250 | 21 |
| 511 | 20230911 | 103400 | 1576512500 | 26250 | 26250 | 26250 | 26250 | 801 |
| 512 | 20230911 | 103300 | 1555486250 | 26200 | 26200 | 26200 | 26150 | 424 |
| 513 | 20230911 | 103200 | 1544377500 | 26200 | 26200 | 26200 | 26200 | 72 |
| 514 | 20230911 | 103100 | 1542491100 | 26150 | 26150 | 26150 | 26150 | 124 |
| 515 | 20230911 | 103000 | 1539248500 | 26150 | 26150 | 26150 | 26000 | 1889 |
| 516 | 20230911 | 102900 | 1490054050 | 26150 | 26150 | 26150 | 26100 | 593 |
| 517 | 20230911 | 102800 | 1474567200 | 26150 | 26150 | 26150 | 26150 | 188 |
| 518 | 20230911 | 102700 | 1469651000 | 26150 | 26150 | 26150 | 26150 | 153 |
| 519 | 20230911 | 102600 | 1465650050 | 26150 | 26100 | 26150 | 26100 | 126 |
| 520 | 20230911 | 102500 | 1462355250 | 26100 | 26150 | 26150 | 26100 | 688 |
| 521 | 20230911 | 102400 | 1444372200 | 26150 | 26200 | 26200 | 26150 | 75 |
| 522 | 20230911 | 102300 | 1442407700 | 26200 | 26150 | 26200 | 26150 | 204 |
| 523 | 20230911 | 102200 | 1437066850 | 26150 | 26150 | 26200 | 26150 | 215 |
| 524 | 20230911 | 102100 | 1431438350 | 26150 | 26150 | 26150 | 26150 | 126 |
| 525 | 20230911 | 102000 | 1428143450 | 26200 | 26200 | 26250 | 26150 | 353 |
| 526 | 20230911 | 101900 | 1418889650 | 26250 | 26200 | 26250 | 26200 | 202 |
| 527 | 20230911 | 101800 | 1413590850 | 26200 | 26200 | 26250 | 26150 | 454 |
| 528 | 20230911 | 101700 | 1401689800 | 26200 | 26200 | 26250 | 26200 | 1160 |
| 529 | 20230911 | 101600 | 1371291600 | 26200 | 26250 | 26250 | 26200 | 207 |
| 530 | 20230911 | 101500 | 1365860550 | 26300 | 26150 | 26300 | 26150 | 1442 |
| 531 | 20230911 | 101400 | 1328141700 | 26000 | 26100 | 26150 | 26000 | 662 |
| 532 | 20230911 | 101300 | 1310869500 | 26000 | 26050 | 26050 | 26000 | 772 |
| 533 | 20230911 | 101200 | 1290790600 | 26100 | 26100 | 26100 | 26050 | 258 |
| 534 | 20230911 | 101100 | 1284061350 | 26050 | 26000 | 26100 | 26000 | 819 |
| 535 | 20230911 | 101000 | 1262765050 | 26000 | 25900 | 26050 | 25900 | 1540 |
| 536 | 20230911 | 100900 | 1222705100 | 25700 | 26050 | 26150 | 25700 | 1026 |
| 537 | 20230911 | 100800 | 1196110600 | 26150 | 26100 | 26150 | 26050 | 261 |
| 538 | 20230911 | 100700 | 1189300750 | 26100 | 25950 | 26100 | 25950 | 722 |
| 539 | 20230911 | 100600 | 1170554050 | 25950 | 25950 | 25950 | 25950 | 219 |
| 540 | 20230911 | 100500 | 1164871000 | 25950 | 25850 | 25950 | 25850 | 1762 |
| 541 | 20230911 | 100400 | 1119246500 | 25800 | 25800 | 25800 | 25800 | 100 |
| 542 | 20230911 | 100300 | 1116666500 | 25850 | 25700 | 25850 | 25700 | 186 |
| 543 | 20230911 | 100200 | 1111859000 | 25900 | 25900 | 25900 | 25900 | 77 |
| 544 | 20230911 | 100100 | 1109864700 | 25900 | 25700 | 25900 | 25700 | 934 |
| 545 | 20230911 | 100000 | 1085822500 | 25700 | 25700 | 25800 | 25700 | 1286 |
| 546 | 20230911 | 095900 | 1052759850 | 25700 | 25700 | 25700 | 25700 | 71 |
| 547 | 20230911 | 095800 | 1050935150 | 25700 | 25700 | 25750 | 25700 | 401 |
| 548 | 20230911 | 095700 | 1040626950 | 25700 | 25800 | 25800 | 25650 | 757 |
| 549 | 20230911 | 095600 | 1021187050 | 25750 | 25800 | 25800 | 25750 | 158 |
| 550 | 20230911 | 095500 | 1017117500 | 25800 | 25800 | 25800 | 25800 | 120 |
| 551 | 20230911 | 095400 | 1014021500 | 25800 | 25900 | 25900 | 25800 | 123 |
| 552 | 20230911 | 095300 | 1010836000 | 25900 | 25900 | 25900 | 25900 | 289 |
| 553 | 20230911 | 095200 | 1003350900 | 25950 | 25950 | 25950 | 25950 | 0 |
| 554 | 20230911 | 095100 | 1003350900 | 25950 | 25950 | 25950 | 25950 | 6 |
| 555 | 20230911 | 095000 | 1003195200 | 25750 | 25750 | 25750 | 25750 | 20 |
| 556 | 20230911 | 094900 | 1002680200 | 25750 | 25800 | 25800 | 25750 | 10 |
| 557 | 20230911 | 094800 | 1002422600 | 25950 | 25750 | 25950 | 25750 | 69 |
| 558 | 20230911 | 094700 | 1000645650 | 25950 | 25900 | 25950 | 25900 | 168 |
| 559 | 20230911 | 094600 | 996291900 | 25900 | 25900 | 25900 | 25900 | 247 |
| 560 | 20230911 | 094500 | 989894600 | 25900 | 25900 | 25900 | 25900 | 11 |
| 561 | 20230911 | 094400 | 989609700 | 25950 | 25650 | 25950 | 25650 | 524 |
| 562 | 20230911 | 094300 | 976043850 | 25650 | 25900 | 25900 | 25650 | 4 |
| 563 | 20230911 | 094200 | 975940500 | 25900 | 25850 | 25900 | 25650 | 1327 |
| 564 | 20230911 | 094100 | 941755950 | 25850 | 25900 | 25900 | 25850 | 342 |
| 565 | 20230911 | 094000 | 932910850 | 25900 | 25950 | 26000 | 25900 | 466 |
| 566 | 20230911 | 093900 | 920833050 | 25950 | 26000 | 26000 | 25950 | 766 |
| 567 | 20230911 | 093800 | 900923500 | 26000 | 26000 | 26100 | 26000 | 113 |
| 568 | 20230911 | 093700 | 897984300 | 26100 | 26100 | 26100 | 26000 | 196 |
| 569 | 20230911 | 093600 | 892885200 | 26100 | 26150 | 26150 | 26000 | 354 |
| 570 | 20230911 | 093500 | 883679000 | 26150 | 26050 | 26150 | 26000 | 816 |
| 571 | 20230911 | 093400 | 862423200 | 26100 | 26150 | 26150 | 26050 | 513 |
| 572 | 20230911 | 093300 | 849058950 | 26100 | 26100 | 26100 | 26100 | 115 |
| 573 | 20230911 | 093200 | 846057450 | 26100 | 26100 | 26100 | 26100 | 120 |
| 574 | 20230911 | 093100 | 842925450 | 26100 | 26150 | 26250 | 26100 | 587 |
| 575 | 20230911 | 093000 | 827594150 | 26150 | 26150 | 26200 | 26150 | 153 |
| 576 | 20230911 | 092900 | 823592950 | 26300 | 26300 | 26300 | 26300 | 95 |
| 577 | 20230911 | 092800 | 821094450 | 26300 | 26300 | 26350 | 26250 | 2557 |
| 578 | 20230911 | 092700 | 753838650 | 26300 | 26000 | 26300 | 26000 | 1353 |
| 579 | 20230911 | 092600 | 718356150 | 26000 | 25950 | 26000 | 25950 | 1018 |
| 580 | 20230911 | 092500 | 691890200 | 26000 | 25850 | 26000 | 25850 | 2101 |
| 581 | 20230911 | 092400 | 637359200 | 25850 | 25700 | 25850 | 25700 | 190 |
| 582 | 20230911 | 092300 | 632466650 | 25750 | 25700 | 25750 | 25700 | 179 |
| 583 | 20230911 | 092200 | 627866300 | 25750 | 25750 | 25900 | 25700 | 291 |
| 584 | 20230911 | 092100 | 620373200 | 25750 | 25900 | 25900 | 25750 | 192 |
| 585 | 20230911 | 092000 | 615418600 | 25950 | 25900 | 25950 | 25900 | 262 |
| 586 | 20230911 | 091900 | 608630250 | 25900 | 25850 | 25900 | 25850 | 58 |
| 587 | 20230911 | 091800 | 607129400 | 25700 | 25700 | 25950 | 25650 | 265 |
| 588 | 20230911 | 091700 | 600280350 | 25600 | 25650 | 25650 | 25600 | 213 |
| 589 | 20230911 | 091600 | 594817050 | 25600 | 25550 | 25600 | 25500 | 1111 |
| 590 | 20230911 | 091500 | 566426050 | 25550 | 25550 | 25550 | 25550 | 850 |
| 591 | 20230911 | 091400 | 544708550 | 25400 | 25350 | 25550 | 25350 | 232 |
| 592 | 20230911 | 091300 | 538816900 | 25350 | 25400 | 25600 | 25350 | 671 |
| 593 | 20230911 | 091200 | 521773850 | 25400 | 25550 | 25650 | 25400 | 1126 |
| 594 | 20230911 | 091100 | 493092350 | 25550 | 25650 | 25800 | 25550 | 486 |
| 595 | 20230911 | 091000 | 480626250 | 25650 | 25450 | 25650 | 25350 | 3602 |
| 596 | 20230911 | 090900 | 388680750 | 25350 | 25550 | 25600 | 25350 | 4160 |
| 597 | 20230911 | 090800 | 282828150 | 25550 | 25650 | 25650 | 25550 | 1266 |
| 598 | 20230911 | 090700 | 250436200 | 25650 | 25800 | 25850 | 25650 | 1268 |
| 599 | 20230911 | 090600 | 217795400 | 25700 | 25750 | 25900 | 25600 | 2559 |
| 600 | 20230911 | 090500 | 152064450 | 25700 | 25700 | 25700 | 25600 | 1340 |
| 601 | 20230911 | 090400 | 117690800 | 25700 | 26000 | 26000 | 25700 | 993 |
| 602 | 20230911 | 090300 | 92074800 | 26050 | 26000 | 26050 | 25800 | 1097 |
| 603 | 20230911 | 090200 | 63543450 | 26050 | 26150 | 26150 | 26050 | 589 |
| 604 | 20230911 | 090100 | 48188650 | 26200 | 26050 | 26200 | 26000 | 364 |
| 605 | 20230911 | 090000 | 38706250 | 26050 | 26250 | 26250 | 26050 | 1393 |