33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 191500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 3 | 20230926 | 191400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20230926 | 191300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20230926 | 191200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20230926 | 191100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20230926 | 191000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20230926 | 190900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20230926 | 190800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20230926 | 190700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20230926 | 190600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20230926 | 190500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20230926 | 190400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20230926 | 190300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20230926 | 190200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20230926 | 190100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20230926 | 190000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20230926 | 185900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20230926 | 185800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20230926 | 185700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20230926 | 185600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20230926 | 185500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20230926 | 185400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20230926 | 185300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20230926 | 185200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20230926 | 185100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20230926 | 185000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20230926 | 184900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20230926 | 184800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20230926 | 184700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20230926 | 184600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20230926 | 184500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 33 | 20230926 | 184400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20230926 | 184300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20230926 | 184200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20230926 | 184100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20230926 | 184000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20230926 | 183900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20230926 | 183800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20230926 | 183700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20230926 | 183600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20230926 | 183500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20230926 | 183400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20230926 | 183300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20230926 | 183200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20230926 | 183100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20230926 | 183000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20230926 | 182900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20230926 | 182800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20230926 | 182700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20230926 | 182600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20230926 | 182500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20230926 | 182400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20230926 | 182300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20230926 | 182200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20230926 | 182100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20230926 | 182000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20230926 | 181900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20230926 | 181800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20230926 | 181700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20230926 | 181600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20230926 | 181500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 63 | 20230926 | 181400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20230926 | 181300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20230926 | 181200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20230926 | 181100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20230926 | 181000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20230926 | 180900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20230926 | 180800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20230926 | 180700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20230926 | 180600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20230926 | 180500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20230926 | 180400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20230926 | 180300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20230926 | 180200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20230926 | 180100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20230926 | 180000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20230926 | 175900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20230926 | 175800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20230926 | 175700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20230926 | 175600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20230926 | 175500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20230926 | 175400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20230926 | 175300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20230926 | 175200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20230926 | 175100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20230926 | 175000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20230926 | 174900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20230926 | 174800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20230926 | 174700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20230926 | 174600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20230926 | 174500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 93 | 20230926 | 174400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20230926 | 174300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20230926 | 174200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20230926 | 174100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20230926 | 174000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20230926 | 173900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20230926 | 173800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20230926 | 173700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20230926 | 173600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20230926 | 173500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20230926 | 173400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20230926 | 173300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20230926 | 173200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20230926 | 173100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20230926 | 173000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20230926 | 172900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20230926 | 172800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20230926 | 172700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20230926 | 172600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20230926 | 172500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20230926 | 172400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20230926 | 172300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20230926 | 172200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20230926 | 172100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20230926 | 172000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20230926 | 171900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20230926 | 171800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20230926 | 171700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20230926 | 171600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20230926 | 171500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 123 | 20230926 | 171400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20230926 | 171300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20230926 | 171200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20230926 | 171100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20230926 | 171000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20230926 | 170900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20230926 | 170800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20230926 | 170700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20230926 | 170600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20230926 | 170500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20230926 | 170400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20230926 | 170300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20230926 | 170200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20230926 | 170100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20230926 | 170000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20230926 | 165900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20230926 | 165800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20230926 | 165700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20230926 | 165600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20230926 | 165500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20230926 | 165400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20230926 | 165300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20230926 | 165200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20230926 | 165100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20230926 | 165000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20230926 | 164900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20230926 | 164800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20230926 | 164700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20230926 | 164600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20230926 | 164500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 153 | 20230926 | 164400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20230926 | 164300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20230926 | 164200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20230926 | 164100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20230926 | 164000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20230926 | 163900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20230926 | 163800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20230926 | 163700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20230926 | 163600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20230926 | 163500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20230926 | 163400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20230926 | 163300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20230926 | 163200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20230926 | 163100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20230926 | 163000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20230926 | 162900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20230926 | 162800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20230926 | 162700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20230926 | 162600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20230926 | 162500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20230926 | 162400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20230926 | 162300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20230926 | 162200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20230926 | 162100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20230926 | 162000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20230926 | 161900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20230926 | 161800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20230926 | 161700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20230926 | 161600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20230926 | 161500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 183 | 20230926 | 161400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20230926 | 161300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20230926 | 161200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20230926 | 161100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20230926 | 161000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20230926 | 160900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20230926 | 160800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20230926 | 160700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20230926 | 160600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20230926 | 160500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20230926 | 160400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20230926 | 160300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20230926 | 160200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20230926 | 160100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20230926 | 160000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20230926 | 155900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20230926 | 155800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20230926 | 155700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20230926 | 155600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20230926 | 155500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20230926 | 155400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20230926 | 155300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20230926 | 155200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20230926 | 155100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20230926 | 155000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20230926 | 154900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20230926 | 154800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20230926 | 154700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20230926 | 154600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20230926 | 154500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 213 | 20230926 | 154400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20230926 | 154300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20230926 | 154200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20230926 | 154100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20230926 | 154000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20230926 | 153900 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20230926 | 153800 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20230926 | 153700 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20230926 | 153600 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20230926 | 153500 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20230926 | 153400 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20230926 | 153300 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20230926 | 153200 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20230926 | 153100 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20230926 | 153000 | 5967972500 | 25000 | 25000 | 25000 | 25000 | 2458 |
| 228 | 20230926 | 152900 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20230926 | 152800 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20230926 | 152700 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20230926 | 152600 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20230926 | 152500 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20230926 | 152400 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20230926 | 152300 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20230926 | 152200 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20230926 | 152100 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20230926 | 152000 | 5906522500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 238 | 20230926 | 151900 | 5906522500 | 25100 | 25050 | 25100 | 25000 | 652 |
| 239 | 20230926 | 151800 | 5890203400 | 25050 | 25150 | 25150 | 25050 | 166 |
| 240 | 20230926 | 151700 | 5886039450 | 25150 | 25050 | 25200 | 25050 | 661 |
| 241 | 20230926 | 151600 | 5869424750 | 25050 | 24950 | 25050 | 24950 | 400 |
| 242 | 20230926 | 151500 | 5859404850 | 24950 | 25000 | 25050 | 24950 | 2045 |
| 243 | 20230926 | 151400 | 5808281450 | 25000 | 25000 | 25000 | 25000 | 260 |
| 244 | 20230926 | 151300 | 5801781450 | 25050 | 25050 | 25050 | 25000 | 65 |
| 245 | 20230926 | 151200 | 5800155200 | 25000 | 25050 | 25050 | 25000 | 697 |
| 246 | 20230926 | 151100 | 5782727400 | 25050 | 25200 | 25200 | 25050 | 2038 |
| 247 | 20230926 | 151000 | 5731515200 | 25200 | 25300 | 25300 | 25150 | 183 |
| 248 | 20230926 | 150900 | 5726906650 | 25300 | 25150 | 25300 | 25150 | 498 |
| 249 | 20230926 | 150800 | 5714337250 | 25150 | 25200 | 25200 | 25100 | 785 |
| 250 | 20230926 | 150700 | 5694595100 | 25250 | 25200 | 25300 | 25200 | 552 |
| 251 | 20230926 | 150600 | 5680677550 | 25250 | 25300 | 25300 | 25200 | 345 |
| 252 | 20230926 | 150500 | 5671968000 | 25300 | 25300 | 25300 | 25200 | 454 |
| 253 | 20230926 | 150400 | 5660496700 | 25300 | 25300 | 25300 | 25200 | 331 |
| 254 | 20230926 | 150300 | 5652132900 | 25250 | 25200 | 25300 | 25200 | 253 |
| 255 | 20230926 | 150200 | 5645743700 | 25300 | 25250 | 25300 | 25200 | 309 |
| 256 | 20230926 | 150100 | 5637943100 | 25250 | 25300 | 25300 | 25200 | 537 |
| 257 | 20230926 | 150000 | 5624378800 | 25300 | 25300 | 25300 | 25250 | 513 |
| 258 | 20230926 | 145900 | 5611412050 | 25300 | 25250 | 25350 | 25250 | 368 |
| 259 | 20230926 | 145800 | 5602107600 | 25250 | 25200 | 25250 | 25200 | 462 |
| 260 | 20230926 | 145700 | 5590455050 | 25200 | 25200 | 25250 | 25100 | 1820 |
| 261 | 20230926 | 145600 | 5544732950 | 25200 | 25200 | 25200 | 25150 | 507 |
| 262 | 20230926 | 145500 | 5531965050 | 25200 | 25200 | 25250 | 25200 | 329 |
| 263 | 20230926 | 145400 | 5523661450 | 25200 | 25300 | 25300 | 25100 | 959 |
| 264 | 20230926 | 145300 | 5499486750 | 25300 | 25300 | 25350 | 25250 | 768 |
| 265 | 20230926 | 145200 | 5480078550 | 25350 | 25350 | 25400 | 25250 | 585 |
| 266 | 20230926 | 145100 | 5465257750 | 25300 | 25350 | 25350 | 25300 | 510 |
| 267 | 20230926 | 145000 | 5452332000 | 25300 | 25250 | 25300 | 25250 | 395 |
| 268 | 20230926 | 144900 | 5442342850 | 25200 | 25250 | 25250 | 25200 | 375 |
| 269 | 20230926 | 144800 | 5432874200 | 25200 | 25200 | 25200 | 25200 | 251 |
| 270 | 20230926 | 144700 | 5426549000 | 25100 | 25200 | 25200 | 25100 | 400 |
| 271 | 20230926 | 144600 | 5416482950 | 25200 | 25200 | 25200 | 25200 | 129 |
| 272 | 20230926 | 144500 | 5413232150 | 25200 | 25100 | 25200 | 25050 | 448 |
| 273 | 20230926 | 144400 | 5401966300 | 25150 | 25250 | 25250 | 25100 | 723 |
| 274 | 20230926 | 144300 | 5383778000 | 25250 | 25250 | 25250 | 25200 | 567 |
| 275 | 20230926 | 144200 | 5369477450 | 25250 | 25250 | 25300 | 25200 | 209 |
| 276 | 20230926 | 144100 | 5364199600 | 25250 | 25300 | 25300 | 25250 | 351 |
| 277 | 20230926 | 144000 | 5355334800 | 25300 | 25200 | 25300 | 25200 | 2195 |
| 278 | 20230926 | 143900 | 5299810850 | 25200 | 25200 | 25200 | 25200 | 325 |
| 279 | 20230926 | 143800 | 5291620850 | 25150 | 25100 | 25150 | 25100 | 1050 |
| 280 | 20230926 | 143700 | 5265255550 | 25100 | 25050 | 25100 | 25000 | 52 |
| 281 | 20230926 | 143600 | 5263952750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 282 | 20230926 | 143500 | 5263952750 | 25000 | 25050 | 25050 | 25000 | 126 |
| 283 | 20230926 | 143400 | 5260802450 | 25000 | 25050 | 25100 | 25000 | 490 |
| 284 | 20230926 | 143300 | 5248527500 | 25050 | 25000 | 25050 | 25000 | 1300 |
| 285 | 20230926 | 143200 | 5215967050 | 25050 | 25000 | 25050 | 24950 | 379 |
| 286 | 20230926 | 143100 | 5206491650 | 25000 | 25000 | 25000 | 25000 | 180 |
| 287 | 20230926 | 143000 | 5201991650 | 25000 | 25000 | 25000 | 25000 | 262 |
| 288 | 20230926 | 142900 | 5195441650 | 24950 | 25000 | 25000 | 24950 | 51 |
| 289 | 20230926 | 142800 | 5194166700 | 25000 | 25000 | 25000 | 25000 | 55 |
| 290 | 20230926 | 142700 | 5192791700 | 24950 | 24950 | 25000 | 24950 | 613 |
| 291 | 20230926 | 142600 | 5177482350 | 24950 | 24950 | 24950 | 24950 | 30 |
| 292 | 20230926 | 142500 | 5176733850 | 25000 | 24950 | 25000 | 24950 | 17 |
| 293 | 20230926 | 142400 | 5176309400 | 24950 | 24950 | 24950 | 24900 | 579 |
| 294 | 20230926 | 142300 | 5161864350 | 24950 | 24950 | 24950 | 24950 | 9 |
| 295 | 20230926 | 142200 | 5161639800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 296 | 20230926 | 142100 | 5161614850 | 25000 | 25050 | 25050 | 25000 | 233 |
| 297 | 20230926 | 142000 | 5155788750 | 25000 | 25000 | 25100 | 25000 | 291 |
| 298 | 20230926 | 141900 | 5148499750 | 25150 | 24850 | 25150 | 24850 | 8097 |
| 299 | 20230926 | 141800 | 4946605300 | 24850 | 24850 | 24850 | 24850 | 274 |
| 300 | 20230926 | 141700 | 4939796400 | 24800 | 24800 | 24800 | 24800 | 129 |
| 301 | 20230926 | 141600 | 4936597200 | 24850 | 24850 | 24850 | 24750 | 366 |
| 302 | 20230926 | 141500 | 4927515800 | 24800 | 24800 | 24800 | 24800 | 2 |
| 303 | 20230926 | 141400 | 4927466200 | 24800 | 24850 | 24850 | 24800 | 25 |
| 304 | 20230926 | 141300 | 4926845000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 305 | 20230926 | 141200 | 4926845000 | 24750 | 24850 | 24850 | 24750 | 1978 |
| 306 | 20230926 | 141100 | 4877701250 | 24850 | 24850 | 24850 | 24850 | 53 |
| 307 | 20230926 | 141000 | 4876384200 | 24850 | 24800 | 24850 | 24800 | 57 |
| 308 | 20230926 | 140900 | 4874970450 | 24850 | 24800 | 24850 | 24750 | 6 |
| 309 | 20230926 | 140800 | 4874821550 | 24800 | 24800 | 24800 | 24800 | 126 |
| 310 | 20230926 | 140700 | 4871696750 | 24750 | 24750 | 24800 | 24750 | 354 |
| 311 | 20230926 | 140600 | 4862935150 | 24750 | 24700 | 24750 | 24700 | 66 |
| 312 | 20230926 | 140500 | 4861301700 | 24700 | 24700 | 24700 | 24700 | 301 |
| 313 | 20230926 | 140400 | 4853867000 | 24800 | 24800 | 24800 | 24800 | 20 |
| 314 | 20230926 | 140300 | 4853371000 | 24750 | 24700 | 24750 | 24650 | 346 |
| 315 | 20230926 | 140200 | 4844812300 | 24700 | 24700 | 24700 | 24700 | 68 |
| 316 | 20230926 | 140100 | 4843132700 | 24650 | 24650 | 24750 | 24650 | 22 |
| 317 | 20230926 | 140000 | 4842588800 | 24700 | 24700 | 24700 | 24700 | 111 |
| 318 | 20230926 | 135900 | 4839847100 | 24750 | 24750 | 24750 | 24750 | 1 |
| 319 | 20230926 | 135800 | 4839822350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 320 | 20230926 | 135700 | 4839822350 | 24650 | 24700 | 24700 | 24650 | 218 |
| 321 | 20230926 | 135600 | 4834447950 | 24700 | 24700 | 24700 | 24700 | 136 |
| 322 | 20230926 | 135500 | 4831088750 | 24800 | 24800 | 24800 | 24700 | 4 |
| 323 | 20230926 | 135400 | 4830989650 | 24700 | 24700 | 24700 | 24700 | 1621 |
| 324 | 20230926 | 135300 | 4790950950 | 24800 | 24750 | 24800 | 24700 | 85 |
| 325 | 20230926 | 135200 | 4788850650 | 24700 | 24750 | 24750 | 24700 | 405 |
| 326 | 20230926 | 135100 | 4778847100 | 24850 | 24850 | 24850 | 24850 | 1 |
| 327 | 20230926 | 135000 | 4778822250 | 24850 | 24700 | 24850 | 24700 | 733 |
| 328 | 20230926 | 134900 | 4760709500 | 24700 | 24700 | 24700 | 24700 | 0 |
| 329 | 20230926 | 134800 | 4760709500 | 24700 | 24700 | 24700 | 24700 | 101 |
| 330 | 20230926 | 134700 | 4758214800 | 24700 | 24750 | 24750 | 24650 | 664 |
| 331 | 20230926 | 134600 | 4741828600 | 24800 | 24800 | 24800 | 24800 | 94 |
| 332 | 20230926 | 134500 | 4739497400 | 24800 | 24800 | 24800 | 24800 | 59 |
| 333 | 20230926 | 134400 | 4738034200 | 24800 | 24850 | 24850 | 24800 | 260 |
| 334 | 20230926 | 134300 | 4731585900 | 24800 | 24850 | 24850 | 24800 | 105 |
| 335 | 20230926 | 134200 | 4728976900 | 24800 | 24850 | 24850 | 24800 | 152 |
| 336 | 20230926 | 134100 | 4725207050 | 24900 | 24900 | 24900 | 24900 | 47 |
| 337 | 20230926 | 134000 | 4724036750 | 24800 | 24800 | 24850 | 24800 | 2322 |
| 338 | 20230926 | 133900 | 4666371950 | 24800 | 24700 | 24800 | 24650 | 1534 |
| 339 | 20230926 | 133800 | 4628377500 | 24600 | 24600 | 24600 | 24600 | 51 |
| 340 | 20230926 | 133700 | 4627122900 | 24750 | 24750 | 24750 | 24750 | 112 |
| 341 | 20230926 | 133600 | 4624350900 | 24750 | 24650 | 24750 | 24650 | 329 |
| 342 | 20230926 | 133500 | 4616213550 | 24700 | 24600 | 24700 | 24500 | 2908 |
| 343 | 20230926 | 133400 | 4544760350 | 24600 | 24600 | 24700 | 24600 | 33 |
| 344 | 20230926 | 133300 | 4543947650 | 24550 | 24650 | 24650 | 24550 | 190 |
| 345 | 20230926 | 133200 | 4539264450 | 24500 | 24550 | 24600 | 24500 | 8010 |
| 346 | 20230926 | 133100 | 4342994150 | 24500 | 24650 | 24750 | 24500 | 7212 |
| 347 | 20230926 | 133000 | 4166004750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 348 | 20230926 | 132900 | 4165980100 | 24650 | 24650 | 24700 | 24650 | 46 |
| 349 | 20230926 | 132800 | 4164844500 | 24650 | 24700 | 24700 | 24650 | 150 |
| 350 | 20230926 | 132700 | 4161142000 | 24700 | 24650 | 24750 | 24600 | 1056 |
| 351 | 20230926 | 132600 | 4135079150 | 24650 | 24650 | 24650 | 24600 | 1150 |
| 352 | 20230926 | 132500 | 4106766150 | 24650 | 24650 | 24650 | 24650 | 52 |
| 353 | 20230926 | 132400 | 4105484350 | 24700 | 24700 | 24700 | 24700 | 140 |
| 354 | 20230926 | 132300 | 4102026350 | 24650 | 24650 | 24700 | 24650 | 187 |
| 355 | 20230926 | 132200 | 4097416150 | 24650 | 24650 | 24700 | 24650 | 31 |
| 356 | 20230926 | 132100 | 4096651700 | 24650 | 24600 | 24650 | 24600 | 2175 |
| 357 | 20230926 | 132000 | 4043042950 | 24650 | 24600 | 24650 | 24600 | 21 |
| 358 | 20230926 | 131900 | 4042525850 | 24650 | 24600 | 24650 | 24600 | 72 |
| 359 | 20230926 | 131800 | 4040754600 | 24600 | 24650 | 24650 | 24600 | 100 |
| 360 | 20230926 | 131700 | 4038289650 | 24700 | 24600 | 24700 | 24600 | 183 |
| 361 | 20230926 | 131600 | 4033784550 | 24600 | 24650 | 24650 | 24600 | 810 |
| 362 | 20230926 | 131500 | 4013820900 | 24650 | 24700 | 24700 | 24650 | 22 |
| 363 | 20230926 | 131400 | 4013277550 | 24700 | 24600 | 24700 | 24550 | 6369 |
| 364 | 20230926 | 131300 | 3856281850 | 24600 | 24600 | 24600 | 24600 | 335 |
| 365 | 20230926 | 131200 | 3848040850 | 24600 | 24600 | 24600 | 24600 | 350 |
| 366 | 20230926 | 131100 | 3839430850 | 24650 | 24700 | 24700 | 24650 | 1558 |
| 367 | 20230926 | 131000 | 3801026100 | 24650 | 24650 | 24650 | 24650 | 1 |
| 368 | 20230926 | 130900 | 3801001450 | 24650 | 24650 | 24700 | 24650 | 314 |
| 369 | 20230926 | 130800 | 3793260750 | 24650 | 24650 | 24650 | 24650 | 122 |
| 370 | 20230926 | 130700 | 3790253450 | 24650 | 24700 | 24700 | 24650 | 210 |
| 371 | 20230926 | 130600 | 3785066500 | 24700 | 24700 | 24700 | 24700 | 2134 |
| 372 | 20230926 | 130500 | 3732356700 | 24700 | 24700 | 24700 | 24700 | 2 |
| 373 | 20230926 | 130400 | 3732307300 | 24700 | 24700 | 24750 | 24700 | 50 |
| 374 | 20230926 | 130300 | 3731071800 | 24700 | 24750 | 24750 | 24700 | 90 |
| 375 | 20230926 | 130200 | 3728845350 | 24750 | 24750 | 24750 | 24750 | 1 |
| 376 | 20230926 | 130100 | 3728820600 | 24750 | 24700 | 24750 | 24700 | 154 |
| 377 | 20230926 | 130000 | 3725009650 | 24700 | 24750 | 24750 | 24700 | 2 |
| 378 | 20230926 | 125900 | 3724960200 | 24750 | 24750 | 24750 | 24750 | 10 |
| 379 | 20230926 | 125800 | 3724712700 | 24750 | 24750 | 24750 | 24700 | 417 |
| 380 | 20230926 | 125700 | 3714393950 | 24700 | 24700 | 24700 | 24700 | 3 |
| 381 | 20230926 | 125600 | 3714319850 | 24700 | 24750 | 24750 | 24700 | 1579 |
| 382 | 20230926 | 125500 | 3675247100 | 24750 | 24750 | 24800 | 24750 | 72 |
| 383 | 20230926 | 125400 | 3673465050 | 24800 | 24800 | 24800 | 24800 | 1 |
| 384 | 20230926 | 125300 | 3673440250 | 24800 | 24800 | 24800 | 24750 | 8 |
| 385 | 20230926 | 125200 | 3673241900 | 24800 | 24800 | 24850 | 24750 | 625 |
| 386 | 20230926 | 125100 | 3657744350 | 24800 | 24800 | 24800 | 24800 | 1 |
| 387 | 20230926 | 125000 | 3657719550 | 24800 | 24800 | 24800 | 24800 | 10 |
| 388 | 20230926 | 124900 | 3657471550 | 24800 | 24800 | 24800 | 24800 | 15 |
| 389 | 20230926 | 124800 | 3657099550 | 24800 | 24800 | 24800 | 24800 | 50 |
| 390 | 20230926 | 124700 | 3655859550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 391 | 20230926 | 124600 | 3655859550 | 24800 | 24800 | 24850 | 24800 | 166 |
| 392 | 20230926 | 124500 | 3651742250 | 24800 | 24800 | 24800 | 24800 | 104 |
| 393 | 20230926 | 124400 | 3649163050 | 24800 | 24800 | 24800 | 24800 | 1 |
| 394 | 20230926 | 124300 | 3649138250 | 24800 | 24850 | 24850 | 24800 | 19 |
| 395 | 20230926 | 124200 | 3648667000 | 24800 | 24800 | 24800 | 24800 | 17 |
| 396 | 20230926 | 124100 | 3648245400 | 24800 | 24800 | 24800 | 24800 | 36 |
| 397 | 20230926 | 124000 | 3647352600 | 24800 | 24800 | 24800 | 24800 | 111 |
| 398 | 20230926 | 123900 | 3644599800 | 24800 | 24750 | 24800 | 24750 | 2 |
| 399 | 20230926 | 123800 | 3644550250 | 24750 | 24800 | 24800 | 24750 | 6 |
| 400 | 20230926 | 123700 | 3644401500 | 24800 | 24850 | 24850 | 24800 | 618 |
| 401 | 20230926 | 123600 | 3629074950 | 24850 | 24800 | 24850 | 24800 | 10 |
| 402 | 20230926 | 123500 | 3628826500 | 24800 | 24850 | 24850 | 24800 | 30 |
| 403 | 20230926 | 123400 | 3628082000 | 24850 | 24850 | 24850 | 24850 | 30 |
| 404 | 20230926 | 123300 | 3627336500 | 24850 | 24850 | 24850 | 24800 | 307 |
| 405 | 20230926 | 123200 | 3619712600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 406 | 20230926 | 123100 | 3619712600 | 24850 | 24800 | 24850 | 24800 | 14 |
| 407 | 20230926 | 123000 | 3619364750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 408 | 20230926 | 122900 | 3619364750 | 24750 | 24850 | 24850 | 24750 | 1372 |
| 409 | 20230926 | 122800 | 3585272600 | 24850 | 24850 | 24850 | 24850 | 535 |
| 410 | 20230926 | 122700 | 3571977850 | 24900 | 24800 | 24900 | 24800 | 307 |
| 411 | 20230926 | 122600 | 3564353950 | 24800 | 24800 | 24800 | 24800 | 34 |
| 412 | 20230926 | 122500 | 3563510750 | 24800 | 24800 | 24850 | 24800 | 60 |
| 413 | 20230926 | 122400 | 3562022650 | 24850 | 24800 | 24850 | 24800 | 549 |
| 414 | 20230926 | 122300 | 3548380050 | 24800 | 24750 | 24800 | 24750 | 243 |
| 415 | 20230926 | 122200 | 3542355350 | 24750 | 24750 | 24750 | 24750 | 433 |
| 416 | 20230926 | 122100 | 3531638600 | 24750 | 24800 | 24800 | 24750 | 61 |
| 417 | 20230926 | 122000 | 3530128750 | 24800 | 24800 | 24800 | 24750 | 272 |
| 418 | 20230926 | 121900 | 3523395050 | 24850 | 24850 | 24850 | 24850 | 0 |
| 419 | 20230926 | 121800 | 3523395050 | 24850 | 24800 | 24850 | 24800 | 106 |
| 420 | 20230926 | 121700 | 3520766000 | 24850 | 24800 | 24850 | 24750 | 46 |
| 421 | 20230926 | 121600 | 3519625950 | 24850 | 24800 | 24850 | 24800 | 15 |
| 422 | 20230926 | 121500 | 3519253900 | 24800 | 24800 | 24800 | 24800 | 74 |
| 423 | 20230926 | 121400 | 3517418700 | 24750 | 24750 | 24750 | 24750 | 34 |
| 424 | 20230926 | 121300 | 3516577200 | 24750 | 24800 | 24800 | 24750 | 52 |
| 425 | 20230926 | 121200 | 3515287650 | 24800 | 24800 | 24800 | 24800 | 0 |
| 426 | 20230926 | 121100 | 3515287650 | 24800 | 24850 | 24850 | 24750 | 48 |
| 427 | 20230926 | 121000 | 3514098200 | 24850 | 24850 | 24900 | 24850 | 236 |
| 428 | 20230926 | 120900 | 3508233550 | 24850 | 24750 | 24850 | 24750 | 352 |
| 429 | 20230926 | 120800 | 3499486800 | 24750 | 24750 | 24800 | 24750 | 109 |
| 430 | 20230926 | 120700 | 3496785300 | 24850 | 24850 | 24850 | 24850 | 6 |
| 431 | 20230926 | 120600 | 3496636200 | 24750 | 24800 | 24800 | 24750 | 27 |
| 432 | 20230926 | 120500 | 3495966800 | 24800 | 24800 | 24800 | 24800 | 34 |
| 433 | 20230926 | 120400 | 3495123600 | 24800 | 24800 | 24800 | 24800 | 20 |
| 434 | 20230926 | 120300 | 3494627600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 435 | 20230926 | 120200 | 3494627600 | 24800 | 24800 | 24800 | 24800 | 573 |
| 436 | 20230926 | 120100 | 3480417200 | 24800 | 24800 | 24800 | 24800 | 1 |
| 437 | 20230926 | 120000 | 3480392400 | 24800 | 24800 | 24800 | 24800 | 30 |
| 438 | 20230926 | 115900 | 3479648400 | 24800 | 24850 | 24850 | 24800 | 211 |
| 439 | 20230926 | 115800 | 3474406750 | 24800 | 24800 | 24800 | 24800 | 23 |
| 440 | 20230926 | 115700 | 3473836350 | 24800 | 24800 | 24800 | 24800 | 69 |
| 441 | 20230926 | 115600 | 3472125150 | 24750 | 24750 | 24750 | 24750 | 34 |
| 442 | 20230926 | 115500 | 3471283650 | 24750 | 24750 | 24750 | 24750 | 1 |
| 443 | 20230926 | 115400 | 3471258900 | 24750 | 24750 | 24750 | 24750 | 1 |
| 444 | 20230926 | 115300 | 3471234150 | 24850 | 24850 | 24850 | 24800 | 976 |
| 445 | 20230926 | 115200 | 3446987550 | 24850 | 24800 | 24850 | 24800 | 51 |
| 446 | 20230926 | 115100 | 3445722700 | 24850 | 24750 | 24850 | 24750 | 508 |
| 447 | 20230926 | 115000 | 3433146800 | 24850 | 24850 | 24850 | 24750 | 37 |
| 448 | 20230926 | 114900 | 3432230650 | 24850 | 24750 | 24850 | 24750 | 40 |
| 449 | 20230926 | 114800 | 3431240450 | 24750 | 24800 | 24800 | 24750 | 216 |
| 450 | 20230926 | 114700 | 3425893250 | 24750 | 24800 | 24800 | 24750 | 83 |
| 451 | 20230926 | 114600 | 3423838950 | 24850 | 24850 | 24850 | 24750 | 129 |
| 452 | 20230926 | 114500 | 3420639550 | 24700 | 24700 | 24700 | 24700 | 203 |
| 453 | 20230926 | 114400 | 3415625450 | 24700 | 24750 | 24750 | 24700 | 2356 |
| 454 | 20230926 | 114300 | 3357357500 | 24800 | 24900 | 24900 | 24800 | 217 |
| 455 | 20230926 | 114200 | 3351974800 | 24850 | 24800 | 24850 | 24800 | 586 |
| 456 | 20230926 | 114100 | 3337440100 | 24750 | 24800 | 24800 | 24700 | 222 |
| 457 | 20230926 | 114000 | 3331943150 | 24750 | 24750 | 24750 | 24700 | 292 |
| 458 | 20230926 | 113900 | 3324716650 | 24700 | 24750 | 24750 | 24700 | 2 |
| 459 | 20230926 | 113800 | 3324667200 | 24750 | 24700 | 24750 | 24700 | 547 |
| 460 | 20230926 | 113700 | 3311134800 | 24700 | 24750 | 24750 | 24700 | 949 |
| 461 | 20230926 | 113600 | 3287647100 | 24750 | 24750 | 24750 | 24750 | 1 |
| 462 | 20230926 | 113500 | 3287622350 | 24750 | 24750 | 24750 | 24750 | 141 |
| 463 | 20230926 | 113400 | 3284132600 | 24800 | 24800 | 24800 | 24800 | 554 |
| 464 | 20230926 | 113300 | 3270393400 | 24850 | 24800 | 24850 | 24800 | 206 |
| 465 | 20230926 | 113200 | 3265281850 | 24800 | 24800 | 24800 | 24750 | 223 |
| 466 | 20230926 | 113100 | 3259752100 | 24800 | 24750 | 24800 | 24750 | 418 |
| 467 | 20230926 | 113000 | 3249386600 | 24750 | 24800 | 24800 | 24750 | 5 |
| 468 | 20230926 | 112900 | 3249262800 | 24800 | 24800 | 24800 | 24750 | 180 |
| 469 | 20230926 | 112800 | 3244799250 | 24800 | 24800 | 24800 | 24800 | 500 |
| 470 | 20230926 | 112700 | 3232399250 | 24750 | 24800 | 24800 | 24700 | 5797 |
| 471 | 20230926 | 112600 | 3088791750 | 24850 | 24850 | 24900 | 24850 | 202 |
| 472 | 20230926 | 112500 | 3083767400 | 24850 | 24900 | 24900 | 24850 | 481 |
| 473 | 20230926 | 112400 | 3071790650 | 24800 | 24800 | 24800 | 24800 | 1 |
| 474 | 20230926 | 112300 | 3071765850 | 24850 | 24800 | 24850 | 24750 | 1046 |
| 475 | 20230926 | 112200 | 3045795150 | 24750 | 24750 | 24750 | 24750 | 342 |
| 476 | 20230926 | 112100 | 3037330650 | 24750 | 24750 | 24750 | 24750 | 157 |
| 477 | 20230926 | 112000 | 3033444900 | 24750 | 24750 | 24750 | 24750 | 105 |
| 478 | 20230926 | 111900 | 3030846150 | 24750 | 24700 | 24750 | 24700 | 5 |
| 479 | 20230926 | 111800 | 3030722450 | 24700 | 24700 | 24700 | 24700 | 512 |
| 480 | 20230926 | 111700 | 3018076050 | 24700 | 24700 | 24700 | 24700 | 99 |
| 481 | 20230926 | 111600 | 3015630750 | 24700 | 24700 | 24700 | 24700 | 269 |
| 482 | 20230926 | 111500 | 3008986450 | 24700 | 24750 | 24750 | 24650 | 1032 |
| 483 | 20230926 | 111400 | 2983524450 | 24700 | 24700 | 24700 | 24650 | 477 |
| 484 | 20230926 | 111300 | 2971766250 | 24700 | 24800 | 24850 | 24700 | 4370 |
| 485 | 20230926 | 111200 | 2863630050 | 24800 | 24950 | 24950 | 24800 | 3373 |
| 486 | 20230926 | 111100 | 2779671950 | 25000 | 25050 | 25050 | 25000 | 952 |
| 487 | 20230926 | 111000 | 2755870750 | 25000 | 25050 | 25050 | 25000 | 814 |
| 488 | 20230926 | 110900 | 2735497150 | 25050 | 25050 | 25050 | 25050 | 27 |
| 489 | 20230926 | 110800 | 2734820800 | 25050 | 25050 | 25050 | 25050 | 5 |
| 490 | 20230926 | 110700 | 2734695550 | 25050 | 25050 | 25050 | 25050 | 23 |
| 491 | 20230926 | 110600 | 2734119400 | 25100 | 25100 | 25100 | 25100 | 1 |
| 492 | 20230926 | 110500 | 2734094300 | 25050 | 25050 | 25050 | 25050 | 152 |
| 493 | 20230926 | 110400 | 2730286700 | 25050 | 25150 | 25150 | 25050 | 80 |
| 494 | 20230926 | 110300 | 2728281700 | 25000 | 25000 | 25100 | 25000 | 434 |
| 495 | 20230926 | 110200 | 2717400700 | 25000 | 25000 | 25000 | 25000 | 100 |
| 496 | 20230926 | 110100 | 2714900700 | 25000 | 25000 | 25000 | 25000 | 100 |
| 497 | 20230926 | 110000 | 2712400700 | 25000 | 25000 | 25000 | 25000 | 70 |
| 498 | 20230926 | 105900 | 2710650700 | 25000 | 24850 | 25000 | 24850 | 1562 |
| 499 | 20230926 | 105800 | 2671708900 | 24850 | 25000 | 25000 | 24850 | 5218 |
| 500 | 20230926 | 105700 | 2541432900 | 25100 | 25050 | 25100 | 25050 | 186 |
| 501 | 20230926 | 105600 | 2536772600 | 25050 | 25050 | 25050 | 25050 | 77 |
| 502 | 20230926 | 105500 | 2534843750 | 25050 | 25050 | 25050 | 25050 | 76 |
| 503 | 20230926 | 105400 | 2532939950 | 25050 | 25050 | 25050 | 25050 | 1389 |
| 504 | 20230926 | 105300 | 2498145500 | 25050 | 25100 | 25100 | 25050 | 644 |
| 505 | 20230926 | 105200 | 2481983750 | 25100 | 25150 | 25150 | 25100 | 338 |
| 506 | 20230926 | 105100 | 2473484850 | 25100 | 25100 | 25150 | 25050 | 238 |
| 507 | 20230926 | 105000 | 2467512200 | 25100 | 25100 | 25100 | 25050 | 101 |
| 508 | 20230926 | 104900 | 2464979650 | 25050 | 25100 | 25100 | 25050 | 1082 |
| 509 | 20230926 | 104800 | 2437851700 | 25100 | 25100 | 25100 | 25050 | 202 |
| 510 | 20230926 | 104700 | 2432781950 | 25100 | 25100 | 25100 | 25100 | 6 |
| 511 | 20230926 | 104600 | 2432631350 | 25100 | 25100 | 25100 | 25050 | 1139 |
| 512 | 20230926 | 104500 | 2404042850 | 25050 | 25050 | 25100 | 25050 | 467 |
| 513 | 20230926 | 104400 | 2392333150 | 25100 | 25200 | 25200 | 25100 | 3089 |
| 514 | 20230926 | 104300 | 2314708550 | 25200 | 25250 | 25250 | 25200 | 940 |
| 515 | 20230926 | 104200 | 2291020450 | 25250 | 25250 | 25250 | 25250 | 1017 |
| 516 | 20230926 | 104100 | 2265341200 | 25300 | 25300 | 25300 | 25300 | 1104 |
| 517 | 20230926 | 104000 | 2237410000 | 25300 | 25350 | 25350 | 25300 | 22 |
| 518 | 20230926 | 103900 | 2236853300 | 25350 | 25350 | 25350 | 25350 | 867 |
| 519 | 20230926 | 103800 | 2214874850 | 25350 | 25350 | 25350 | 25350 | 176 |
| 520 | 20230926 | 103700 | 2210413250 | 25350 | 25400 | 25400 | 25350 | 523 |
| 521 | 20230926 | 103600 | 2197131050 | 25400 | 25400 | 25450 | 25400 | 69 |
| 522 | 20230926 | 103500 | 2195377850 | 25450 | 25500 | 25500 | 25450 | 145 |
| 523 | 20230926 | 103400 | 2191687500 | 25500 | 25500 | 25500 | 25500 | 1 |
| 524 | 20230926 | 103300 | 2191662000 | 25550 | 25500 | 25550 | 25500 | 21 |
| 525 | 20230926 | 103200 | 2191125950 | 25500 | 25500 | 25550 | 25500 | 719 |
| 526 | 20230926 | 103100 | 2172789950 | 25550 | 25550 | 25600 | 25550 | 1348 |
| 527 | 20230926 | 103000 | 2138293850 | 25550 | 25600 | 25600 | 25550 | 174 |
| 528 | 20230926 | 102900 | 2133840700 | 25550 | 25450 | 25600 | 25450 | 1155 |
| 529 | 20230926 | 102800 | 2104353200 | 25450 | 25450 | 25450 | 25450 | 53 |
| 530 | 20230926 | 102700 | 2103004350 | 25450 | 25400 | 25450 | 25400 | 16 |
| 531 | 20230926 | 102600 | 2102597550 | 25450 | 25450 | 25450 | 25450 | 31 |
| 532 | 20230926 | 102500 | 2101808600 | 25450 | 25350 | 25450 | 25350 | 418 |
| 533 | 20230926 | 102400 | 2091203700 | 25300 | 25300 | 25300 | 25300 | 1 |
| 534 | 20230926 | 102300 | 2091178400 | 25300 | 25300 | 25300 | 25300 | 18 |
| 535 | 20230926 | 102200 | 2090723000 | 25250 | 25250 | 25300 | 25250 | 1001 |
| 536 | 20230926 | 102100 | 2065430400 | 25300 | 25250 | 25300 | 25250 | 157 |
| 537 | 20230926 | 102000 | 2061463350 | 25300 | 25300 | 25300 | 25300 | 1339 |
| 538 | 20230926 | 101900 | 2027586650 | 25350 | 25350 | 25350 | 25350 | 20 |
| 539 | 20230926 | 101800 | 2027079650 | 25350 | 25350 | 25350 | 25350 | 1469 |
| 540 | 20230926 | 101700 | 1989840500 | 25400 | 25400 | 25400 | 25400 | 326 |
| 541 | 20230926 | 101600 | 1981560100 | 25400 | 25450 | 25450 | 25400 | 12 |
| 542 | 20230926 | 101500 | 1981255150 | 25450 | 25400 | 25450 | 25400 | 49 |
| 543 | 20230926 | 101400 | 1980008500 | 25450 | 25450 | 25450 | 25450 | 80 |
| 544 | 20230926 | 101300 | 1977972500 | 25400 | 25400 | 25400 | 25400 | 66 |
| 545 | 20230926 | 101200 | 1976296100 | 25400 | 25350 | 25400 | 25350 | 258 |
| 546 | 20230926 | 101100 | 1969753150 | 25400 | 25400 | 25400 | 25400 | 20 |
| 547 | 20230926 | 101000 | 1969245150 | 25450 | 25450 | 25450 | 25400 | 218 |
| 548 | 20230926 | 100900 | 1963706650 | 25400 | 25450 | 25450 | 25400 | 10 |
| 549 | 20230926 | 100800 | 1963452600 | 25450 | 25450 | 25450 | 25450 | 8 |
| 550 | 20230926 | 100700 | 1963249000 | 25450 | 25400 | 25450 | 25400 | 224 |
| 551 | 20230926 | 100600 | 1957553700 | 25350 | 25350 | 25350 | 25350 | 9 |
| 552 | 20230926 | 100500 | 1957325550 | 25400 | 25400 | 25400 | 25300 | 621 |
| 553 | 20230926 | 100400 | 1941582250 | 25350 | 25350 | 25350 | 25350 | 9 |
| 554 | 20230926 | 100300 | 1941354100 | 25350 | 25350 | 25350 | 25350 | 87 |
| 555 | 20230926 | 100200 | 1939148650 | 25300 | 25300 | 25300 | 25300 | 8 |
| 556 | 20230926 | 100100 | 1938946250 | 25350 | 25350 | 25350 | 25300 | 413 |
| 557 | 20230926 | 100000 | 1928496700 | 25350 | 25350 | 25350 | 25350 | 215 |
| 558 | 20230926 | 095900 | 1923046450 | 25350 | 25350 | 25400 | 25350 | 1168 |
| 559 | 20230926 | 095800 | 1893420850 | 25400 | 25400 | 25400 | 25400 | 169 |
| 560 | 20230926 | 095700 | 1889128250 | 25400 | 25400 | 25400 | 25400 | 11 |
| 561 | 20230926 | 095600 | 1888848850 | 25450 | 25450 | 25450 | 25450 | 60 |
| 562 | 20230926 | 095500 | 1887321850 | 25450 | 25450 | 25450 | 25450 | 588 |
| 563 | 20230926 | 095400 | 1872357250 | 25500 | 25500 | 25500 | 25450 | 200 |
| 564 | 20230926 | 095300 | 1867257550 | 25500 | 25500 | 25500 | 25500 | 360 |
| 565 | 20230926 | 095200 | 1858077550 | 25500 | 25450 | 25500 | 25450 | 1506 |
| 566 | 20230926 | 095100 | 1819674950 | 25500 | 25500 | 25500 | 25500 | 1032 |
| 567 | 20230926 | 095000 | 1793358950 | 25550 | 25550 | 25550 | 25500 | 420 |
| 568 | 20230926 | 094900 | 1782629500 | 25600 | 25500 | 25600 | 25500 | 705 |
| 569 | 20230926 | 094800 | 1764638000 | 25550 | 25450 | 25600 | 25450 | 1229 |
| 570 | 20230926 | 094700 | 1733322850 | 25400 | 25400 | 25450 | 25350 | 1879 |
| 571 | 20230926 | 094600 | 1685566750 | 25400 | 25450 | 25450 | 25400 | 30 |
| 572 | 20230926 | 094500 | 1684803650 | 25450 | 25450 | 25450 | 25450 | 1 |
| 573 | 20230926 | 094400 | 1684778200 | 25200 | 25400 | 25550 | 25200 | 4760 |
| 574 | 20230926 | 094300 | 1563943500 | 25400 | 25350 | 25400 | 25350 | 70 |
| 575 | 20230926 | 094200 | 1562165900 | 25350 | 25400 | 25400 | 25350 | 214 |
| 576 | 20230926 | 094100 | 1556730750 | 25400 | 25400 | 25400 | 25350 | 52 |
| 577 | 20230926 | 094000 | 1555410050 | 25400 | 25350 | 25400 | 25300 | 1271 |
| 578 | 20230926 | 093900 | 1523152750 | 25300 | 25350 | 25350 | 25300 | 175 |
| 579 | 20230926 | 093800 | 1518716900 | 25300 | 25350 | 25350 | 25300 | 15 |
| 580 | 20230926 | 093700 | 1518337100 | 25300 | 25300 | 25300 | 25300 | 317 |
| 581 | 20230926 | 093600 | 1510317000 | 25250 | 25350 | 25350 | 25250 | 1737 |
| 582 | 20230926 | 093500 | 1466385700 | 25350 | 25350 | 25350 | 25300 | 786 |
| 583 | 20230926 | 093400 | 1446473550 | 25300 | 25300 | 25350 | 25300 | 493 |
| 584 | 20230926 | 093300 | 1433982850 | 25300 | 25250 | 25300 | 25200 | 1072 |
| 585 | 20230926 | 093200 | 1406884400 | 25300 | 25250 | 25300 | 25250 | 325 |
| 586 | 20230926 | 093100 | 1398663100 | 25200 | 25200 | 25200 | 25200 | 132 |
| 587 | 20230926 | 093000 | 1395336700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 588 | 20230926 | 092900 | 1395336700 | 25200 | 25250 | 25250 | 25150 | 558 |
| 589 | 20230926 | 092800 | 1381274950 | 25250 | 25250 | 25250 | 25200 | 166 |
| 590 | 20230926 | 092700 | 1377085450 | 25200 | 25200 | 25300 | 25200 | 1267 |
| 591 | 20230926 | 092600 | 1345103950 | 25200 | 25250 | 25250 | 25200 | 225 |
| 592 | 20230926 | 092500 | 1339433700 | 25200 | 25200 | 25200 | 25200 | 48 |
| 593 | 20230926 | 092400 | 1338224100 | 25200 | 25100 | 25200 | 25100 | 234 |
| 594 | 20230926 | 092300 | 1332329200 | 25150 | 25150 | 25200 | 25150 | 404 |
| 595 | 20230926 | 092200 | 1322168400 | 25150 | 25200 | 25250 | 25150 | 521 |
| 596 | 20230926 | 092100 | 1309038300 | 25200 | 25100 | 25250 | 25100 | 718 |
| 597 | 20230926 | 092000 | 1290948050 | 25150 | 25100 | 25150 | 25050 | 1392 |
| 598 | 20230926 | 091900 | 1256004100 | 25150 | 25200 | 25250 | 25150 | 3023 |
| 599 | 20230926 | 091800 | 1179909150 | 25200 | 25300 | 25300 | 25200 | 2631 |
| 600 | 20230926 | 091700 | 1113413000 | 25300 | 25350 | 25350 | 25300 | 659 |
| 601 | 20230926 | 091600 | 1096707500 | 25400 | 25400 | 25400 | 25350 | 4223 |
| 602 | 20230926 | 091500 | 989482900 | 25400 | 25350 | 25400 | 25350 | 243 |
| 603 | 20230926 | 091400 | 983322600 | 25400 | 25400 | 25400 | 25400 | 352 |
| 604 | 20230926 | 091300 | 974381800 | 25400 | 25350 | 25450 | 25350 | 241 |
| 605 | 20230926 | 091200 | 968267100 | 25350 | 25400 | 25450 | 25300 | 3795 |
| 606 | 20230926 | 091100 | 871947300 | 25450 | 25400 | 25500 | 25400 | 1401 |
| 607 | 20230926 | 091000 | 836248850 | 25450 | 25400 | 25450 | 25400 | 641 |
| 608 | 20230926 | 090900 | 819962850 | 25400 | 25550 | 25650 | 25400 | 4562 |
| 609 | 20230926 | 090800 | 703638600 | 25600 | 25600 | 25700 | 25550 | 330 |
| 610 | 20230926 | 090700 | 695192200 | 25700 | 25650 | 25700 | 25600 | 1473 |
| 611 | 20230926 | 090600 | 657418150 | 25700 | 25700 | 25800 | 25700 | 526 |
| 612 | 20230926 | 090500 | 643899750 | 25700 | 25750 | 25800 | 25700 | 764 |
| 613 | 20230926 | 090400 | 624264250 | 25700 | 25750 | 25800 | 25650 | 924 |
| 614 | 20230926 | 090300 | 600475450 | 25750 | 25900 | 25900 | 25750 | 512 |
| 615 | 20230926 | 090200 | 587260950 | 25900 | 25950 | 26000 | 25850 | 2483 |
| 616 | 20230926 | 090100 | 522855950 | 26000 | 26200 | 26250 | 26000 | 11489 |
| 617 | 20230926 | 090000 | 223113850 | 26200 | 25950 | 26200 | 25950 | 8570 |