33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 192500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 3 | 20230926 | 192400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230926 | 192300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230926 | 192200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230926 | 192100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230926 | 192000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230926 | 191900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230926 | 191800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230926 | 191700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230926 | 191600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230926 | 191500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230926 | 191400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230926 | 191300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230926 | 191200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230926 | 191100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230926 | 191000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230926 | 190900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230926 | 190800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230926 | 190700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230926 | 190600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230926 | 190500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230926 | 190400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230926 | 190300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230926 | 190200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230926 | 190100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230926 | 190000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230926 | 185900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230926 | 185800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230926 | 185700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230926 | 185600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230926 | 185500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 33 | 20230926 | 185400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230926 | 185300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230926 | 185200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230926 | 185100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230926 | 185000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230926 | 184900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230926 | 184800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230926 | 184700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230926 | 184600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230926 | 184500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230926 | 184400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230926 | 184300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230926 | 184200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230926 | 184100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230926 | 184000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230926 | 183900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230926 | 183800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230926 | 183700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230926 | 183600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230926 | 183500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230926 | 183400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230926 | 183300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230926 | 183200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230926 | 183100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230926 | 183000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230926 | 182900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230926 | 182800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230926 | 182700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230926 | 182600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230926 | 182500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 63 | 20230926 | 182400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230926 | 182300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230926 | 182200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230926 | 182100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230926 | 182000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230926 | 181900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230926 | 181800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230926 | 181700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230926 | 181600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230926 | 181500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230926 | 181400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230926 | 181300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230926 | 181200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230926 | 181100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230926 | 181000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230926 | 180900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230926 | 180800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230926 | 180700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230926 | 180600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230926 | 180500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230926 | 180400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230926 | 180300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230926 | 180200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230926 | 180100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230926 | 180000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230926 | 175900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230926 | 175800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230926 | 175700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230926 | 175600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230926 | 175500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 93 | 20230926 | 175400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230926 | 175300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230926 | 175200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230926 | 175100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230926 | 175000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230926 | 174900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230926 | 174800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230926 | 174700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230926 | 174600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230926 | 174500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230926 | 174400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230926 | 174300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230926 | 174200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230926 | 174100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230926 | 174000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230926 | 173900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230926 | 173800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230926 | 173700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230926 | 173600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230926 | 173500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230926 | 173400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230926 | 173300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230926 | 173200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230926 | 173100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230926 | 173000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230926 | 172900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230926 | 172800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230926 | 172700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230926 | 172600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230926 | 172500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 123 | 20230926 | 172400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230926 | 172300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230926 | 172200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230926 | 172100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230926 | 172000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230926 | 171900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230926 | 171800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230926 | 171700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230926 | 171600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230926 | 171500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230926 | 171400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230926 | 171300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230926 | 171200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230926 | 171100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230926 | 171000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230926 | 170900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230926 | 170800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230926 | 170700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230926 | 170600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230926 | 170500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230926 | 170400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230926 | 170300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230926 | 170200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230926 | 170100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230926 | 170000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230926 | 165900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230926 | 165800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230926 | 165700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230926 | 165600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230926 | 165500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 153 | 20230926 | 165400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230926 | 165300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230926 | 165200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230926 | 165100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230926 | 165000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230926 | 164900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230926 | 164800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230926 | 164700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230926 | 164600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230926 | 164500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230926 | 164400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230926 | 164300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230926 | 164200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230926 | 164100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230926 | 164000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230926 | 163900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230926 | 163800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230926 | 163700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230926 | 163600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230926 | 163500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230926 | 163400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230926 | 163300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230926 | 163200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230926 | 163100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230926 | 163000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230926 | 162900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230926 | 162800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230926 | 162700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230926 | 162600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230926 | 162500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 183 | 20230926 | 162400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230926 | 162300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230926 | 162200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230926 | 162100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230926 | 162000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230926 | 161900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230926 | 161800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230926 | 161700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230926 | 161600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230926 | 161500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230926 | 161400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230926 | 161300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230926 | 161200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230926 | 161100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20230926 | 161000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20230926 | 160900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20230926 | 160800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20230926 | 160700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20230926 | 160600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20230926 | 160500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20230926 | 160400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20230926 | 160300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20230926 | 160200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20230926 | 160100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20230926 | 160000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20230926 | 155900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20230926 | 155800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20230926 | 155700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20230926 | 155600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20230926 | 155500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 213 | 20230926 | 155400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20230926 | 155300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20230926 | 155200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20230926 | 155100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20230926 | 155000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20230926 | 154900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20230926 | 154800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20230926 | 154700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20230926 | 154600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20230926 | 154500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20230926 | 154400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20230926 | 154300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20230926 | 154200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20230926 | 154100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20230926 | 154000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20230926 | 153900 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20230926 | 153800 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20230926 | 153700 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20230926 | 153600 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20230926 | 153500 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20230926 | 153400 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 234 | 20230926 | 153300 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 235 | 20230926 | 153200 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 236 | 20230926 | 153100 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 237 | 20230926 | 153000 | 4679936800 | 25150 | 25150 | 25150 | 25150 | 4173 |
| 238 | 20230926 | 152900 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20230926 | 152800 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20230926 | 152700 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20230926 | 152600 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20230926 | 152500 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 243 | 20230926 | 152400 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20230926 | 152300 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20230926 | 152200 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20230926 | 152100 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20230926 | 152000 | 4574985850 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20230926 | 151900 | 4574985850 | 24950 | 24950 | 24950 | 24900 | 1706 |
| 249 | 20230926 | 151800 | 4532457300 | 24900 | 24950 | 24950 | 24900 | 860 |
| 250 | 20230926 | 151700 | 4511010900 | 24950 | 24950 | 24950 | 24900 | 1113 |
| 251 | 20230926 | 151600 | 4483261850 | 24950 | 24900 | 24950 | 24900 | 141 |
| 252 | 20230926 | 151500 | 4479744000 | 24900 | 24950 | 25000 | 24900 | 851 |
| 253 | 20230926 | 151400 | 4458512100 | 24950 | 24950 | 25000 | 24950 | 40 |
| 254 | 20230926 | 151300 | 4457512200 | 25000 | 25000 | 25000 | 24950 | 74 |
| 255 | 20230926 | 151200 | 4455664700 | 24950 | 24950 | 25000 | 24950 | 102 |
| 256 | 20230926 | 151100 | 4453119100 | 24950 | 25000 | 25000 | 24950 | 2485 |
| 257 | 20230926 | 151000 | 4391018050 | 25000 | 25050 | 25050 | 25000 | 408 |
| 258 | 20230926 | 150900 | 4380797700 | 25050 | 25100 | 25100 | 25050 | 348 |
| 259 | 20230926 | 150800 | 4372067500 | 25100 | 25100 | 25150 | 25050 | 416 |
| 260 | 20230926 | 150700 | 4361620650 | 25050 | 25100 | 25150 | 25050 | 837 |
| 261 | 20230926 | 150600 | 4340618050 | 25100 | 25150 | 25150 | 25100 | 733 |
| 262 | 20230926 | 150500 | 4322193100 | 25150 | 25150 | 25200 | 25100 | 666 |
| 263 | 20230926 | 150400 | 4305442100 | 25200 | 25050 | 25200 | 25050 | 1294 |
| 264 | 20230926 | 150300 | 4272950250 | 25050 | 25050 | 25050 | 25050 | 546 |
| 265 | 20230926 | 150200 | 4259272950 | 25050 | 25000 | 25050 | 25000 | 122 |
| 266 | 20230926 | 150100 | 4256217950 | 25000 | 25000 | 25000 | 25000 | 497 |
| 267 | 20230926 | 150000 | 4243792950 | 25000 | 25050 | 25050 | 25000 | 459 |
| 268 | 20230926 | 145900 | 4232317900 | 25050 | 25000 | 25050 | 25000 | 219 |
| 269 | 20230926 | 145800 | 4226842550 | 25050 | 24950 | 25050 | 24950 | 538 |
| 270 | 20230926 | 145700 | 4213392250 | 24950 | 24950 | 25000 | 24950 | 375 |
| 271 | 20230926 | 145600 | 4204027400 | 25000 | 25000 | 25000 | 25000 | 36 |
| 272 | 20230926 | 145500 | 4203127400 | 25000 | 25000 | 25000 | 24950 | 104 |
| 273 | 20230926 | 145400 | 4200531300 | 25000 | 25000 | 25000 | 25000 | 81 |
| 274 | 20230926 | 145300 | 4198506300 | 25000 | 25000 | 25000 | 25000 | 92 |
| 275 | 20230926 | 145200 | 4196206300 | 25000 | 24950 | 25000 | 24950 | 69 |
| 276 | 20230926 | 145100 | 4194481800 | 25000 | 24950 | 25050 | 24950 | 493 |
| 277 | 20230926 | 145000 | 4182175000 | 24950 | 25000 | 25000 | 24950 | 387 |
| 278 | 20230926 | 144900 | 4172505950 | 24950 | 25000 | 25050 | 24950 | 327 |
| 279 | 20230926 | 144800 | 4164332000 | 24950 | 25000 | 25050 | 24950 | 1009 |
| 280 | 20230926 | 144700 | 4139108850 | 25050 | 25000 | 25050 | 25000 | 264 |
| 281 | 20230926 | 144600 | 4132508800 | 25050 | 25000 | 25050 | 25000 | 1198 |
| 282 | 20230926 | 144500 | 4102558700 | 25000 | 25000 | 25000 | 25000 | 107 |
| 283 | 20230926 | 144400 | 4099883700 | 25000 | 25000 | 25100 | 25000 | 100 |
| 284 | 20230926 | 144300 | 4097383500 | 25000 | 25050 | 25050 | 25000 | 824 |
| 285 | 20230926 | 144200 | 4076772200 | 25100 | 25100 | 25100 | 25050 | 99 |
| 286 | 20230926 | 144100 | 4074288050 | 25100 | 25050 | 25100 | 25000 | 699 |
| 287 | 20230926 | 144000 | 4056783700 | 25050 | 25050 | 25050 | 25050 | 263 |
| 288 | 20230926 | 143900 | 4050195550 | 25100 | 25100 | 25100 | 25100 | 398 |
| 289 | 20230926 | 143800 | 4040205750 | 25100 | 25100 | 25100 | 25100 | 110 |
| 290 | 20230926 | 143700 | 4037444750 | 25100 | 25100 | 25150 | 25100 | 484 |
| 291 | 20230926 | 143600 | 4025296200 | 25100 | 25150 | 25150 | 25050 | 172 |
| 292 | 20230926 | 143500 | 4020978150 | 25150 | 25150 | 25150 | 25100 | 398 |
| 293 | 20230926 | 143400 | 4010979000 | 25150 | 25200 | 25200 | 25150 | 450 |
| 294 | 20230926 | 143300 | 3999661400 | 25150 | 25100 | 25200 | 25100 | 1050 |
| 295 | 20230926 | 143200 | 3973250800 | 25100 | 25150 | 25200 | 25050 | 843 |
| 296 | 20230926 | 143100 | 3952030350 | 25150 | 25050 | 25150 | 25050 | 2145 |
| 297 | 20230926 | 143000 | 3898168850 | 25050 | 24950 | 25050 | 24950 | 790 |
| 298 | 20230926 | 142900 | 3878416000 | 24950 | 24950 | 24950 | 24950 | 256 |
| 299 | 20230926 | 142800 | 3872028800 | 24900 | 24900 | 24900 | 24850 | 229 |
| 300 | 20230926 | 142700 | 3866326750 | 24900 | 24900 | 24950 | 24900 | 436 |
| 301 | 20230926 | 142600 | 3855470250 | 24900 | 24950 | 24950 | 24900 | 24 |
| 302 | 20230926 | 142500 | 3854871650 | 24950 | 24950 | 24950 | 24950 | 68 |
| 303 | 20230926 | 142400 | 3853175050 | 24950 | 24900 | 24950 | 24900 | 4 |
| 304 | 20230926 | 142300 | 3853075400 | 24950 | 24950 | 24950 | 24900 | 198 |
| 305 | 20230926 | 142200 | 3848140050 | 24850 | 24850 | 24850 | 24850 | 23 |
| 306 | 20230926 | 142100 | 3847568500 | 24850 | 25000 | 25000 | 24850 | 1931 |
| 307 | 20230926 | 142000 | 3799485200 | 24950 | 24950 | 24950 | 24950 | 13 |
| 308 | 20230926 | 141900 | 3799160850 | 24950 | 25000 | 25000 | 24950 | 43 |
| 309 | 20230926 | 141800 | 3798087850 | 25000 | 25000 | 25000 | 25000 | 50 |
| 310 | 20230926 | 141700 | 3796837850 | 25000 | 25000 | 25000 | 25000 | 0 |
| 311 | 20230926 | 141600 | 3796837850 | 25000 | 24950 | 25000 | 24950 | 306 |
| 312 | 20230926 | 141500 | 3789202850 | 24950 | 24950 | 24950 | 24950 | 7 |
| 313 | 20230926 | 141400 | 3789028200 | 25000 | 25000 | 25000 | 24950 | 360 |
| 314 | 20230926 | 141300 | 3780041200 | 25000 | 25000 | 25000 | 25000 | 85 |
| 315 | 20230926 | 141200 | 3777916200 | 25000 | 25000 | 25000 | 25000 | 2184 |
| 316 | 20230926 | 141100 | 3723316200 | 25000 | 25000 | 25000 | 25000 | 387 |
| 317 | 20230926 | 141000 | 3713641200 | 25000 | 24950 | 25000 | 24900 | 22 |
| 318 | 20230926 | 140900 | 3713092250 | 24950 | 24950 | 24950 | 24950 | 375 |
| 319 | 20230926 | 140800 | 3703736000 | 24950 | 24900 | 24950 | 24900 | 27 |
| 320 | 20230926 | 140700 | 3703063600 | 24950 | 24950 | 24950 | 24950 | 2 |
| 321 | 20230926 | 140600 | 3703013700 | 24900 | 24950 | 24950 | 24900 | 503 |
| 322 | 20230926 | 140500 | 3690487900 | 24900 | 24950 | 24950 | 24900 | 686 |
| 323 | 20230926 | 140400 | 3673399550 | 24950 | 24950 | 24950 | 24900 | 343 |
| 324 | 20230926 | 140300 | 3664856700 | 24900 | 24950 | 24950 | 24900 | 1115 |
| 325 | 20230926 | 140200 | 3637092600 | 24900 | 24900 | 24900 | 24900 | 548 |
| 326 | 20230926 | 140100 | 3623447400 | 25000 | 24950 | 25000 | 24950 | 4 |
| 327 | 20230926 | 140000 | 3623347450 | 25000 | 24950 | 25000 | 24950 | 44 |
| 328 | 20230926 | 135900 | 3622249550 | 25000 | 24950 | 25000 | 24950 | 15 |
| 329 | 20230926 | 135800 | 3621875150 | 24950 | 24950 | 24950 | 24950 | 321 |
| 330 | 20230926 | 135700 | 3613866200 | 24950 | 24950 | 24950 | 24950 | 102 |
| 331 | 20230926 | 135600 | 3611321300 | 24950 | 24950 | 24950 | 24950 | 111 |
| 332 | 20230926 | 135500 | 3608551850 | 24950 | 24950 | 24950 | 24900 | 827 |
| 333 | 20230926 | 135400 | 3587958200 | 24950 | 24950 | 24950 | 24950 | 277 |
| 334 | 20230926 | 135300 | 3581047050 | 24950 | 24950 | 24950 | 24900 | 235 |
| 335 | 20230926 | 135200 | 3575192500 | 24950 | 24950 | 24950 | 24900 | 346 |
| 336 | 20230926 | 135100 | 3566560200 | 25000 | 25000 | 25000 | 25000 | 53 |
| 337 | 20230926 | 135000 | 3565235200 | 25000 | 24950 | 25000 | 24950 | 5 |
| 338 | 20230926 | 134900 | 3565110400 | 24950 | 25000 | 25000 | 24950 | 217 |
| 339 | 20230926 | 134800 | 3559696100 | 25000 | 25000 | 25000 | 24950 | 82 |
| 340 | 20230926 | 134700 | 3557646200 | 25000 | 25000 | 25000 | 25000 | 201 |
| 341 | 20230926 | 134600 | 3552621200 | 25000 | 25000 | 25000 | 25000 | 103 |
| 342 | 20230926 | 134500 | 3550046200 | 24950 | 25000 | 25000 | 24950 | 305 |
| 343 | 20230926 | 134400 | 3542436200 | 25000 | 24950 | 25000 | 24950 | 511 |
| 344 | 20230926 | 134300 | 3529671650 | 25000 | 25000 | 25000 | 25000 | 1 |
| 345 | 20230926 | 134200 | 3529646650 | 24950 | 24950 | 25000 | 24950 | 296 |
| 346 | 20230926 | 134100 | 3522261300 | 24950 | 25000 | 25000 | 24950 | 108 |
| 347 | 20230926 | 134000 | 3519563800 | 25000 | 25000 | 25000 | 25000 | 4 |
| 348 | 20230926 | 133900 | 3519463800 | 24900 | 25000 | 25000 | 24900 | 29 |
| 349 | 20230926 | 133800 | 3518740800 | 24950 | 25000 | 25000 | 24950 | 14 |
| 350 | 20230926 | 133700 | 3518390850 | 25000 | 24900 | 25000 | 24900 | 303 |
| 351 | 20230926 | 133600 | 3510817050 | 24900 | 25000 | 25000 | 24900 | 261 |
| 352 | 20230926 | 133500 | 3504314500 | 25000 | 24950 | 25000 | 24950 | 355 |
| 353 | 20230926 | 133400 | 3495456750 | 25000 | 25000 | 25000 | 24950 | 1317 |
| 354 | 20230926 | 133300 | 3462591300 | 25000 | 25000 | 25000 | 25000 | 137 |
| 355 | 20230926 | 133200 | 3459166300 | 25000 | 25000 | 25000 | 25000 | 101 |
| 356 | 20230926 | 133100 | 3456641300 | 25000 | 24900 | 25000 | 24900 | 208 |
| 357 | 20230926 | 133000 | 3451451800 | 24900 | 24950 | 24950 | 24900 | 347 |
| 358 | 20230926 | 132900 | 3442806250 | 24950 | 24950 | 24950 | 24950 | 102 |
| 359 | 20230926 | 132800 | 3440261350 | 24950 | 24950 | 24950 | 24950 | 106 |
| 360 | 20230926 | 132700 | 3437616650 | 25000 | 25000 | 25000 | 25000 | 2 |
| 361 | 20230926 | 132600 | 3437566650 | 24950 | 24950 | 25000 | 24950 | 219 |
| 362 | 20230926 | 132500 | 3432101700 | 24950 | 24950 | 25000 | 24950 | 258 |
| 363 | 20230926 | 132400 | 3425664450 | 24950 | 24950 | 24950 | 24950 | 44 |
| 364 | 20230926 | 132300 | 3424566650 | 24950 | 24950 | 24950 | 24950 | 102 |
| 365 | 20230926 | 132200 | 3422021750 | 24900 | 24950 | 24950 | 24900 | 33 |
| 366 | 20230926 | 132100 | 3421199200 | 24900 | 24950 | 24950 | 24900 | 79 |
| 367 | 20230926 | 132000 | 3419232000 | 24950 | 24950 | 24950 | 24950 | 223 |
| 368 | 20230926 | 131900 | 3413668150 | 24950 | 25000 | 25000 | 24950 | 184 |
| 369 | 20230926 | 131800 | 3409068200 | 24950 | 24950 | 24950 | 24950 | 153 |
| 370 | 20230926 | 131700 | 3405250850 | 24950 | 24950 | 24950 | 24950 | 82 |
| 371 | 20230926 | 131600 | 3403204950 | 24950 | 24950 | 24950 | 24900 | 142 |
| 372 | 20230926 | 131500 | 3399662100 | 24950 | 25050 | 25050 | 24950 | 381 |
| 373 | 20230926 | 131400 | 3390156050 | 25050 | 25050 | 25050 | 25050 | 3 |
| 374 | 20230926 | 131300 | 3390080900 | 25050 | 25050 | 25050 | 25050 | 2 |
| 375 | 20230926 | 131200 | 3390030800 | 24950 | 25000 | 25050 | 24950 | 942 |
| 376 | 20230926 | 131100 | 3366525600 | 25000 | 24950 | 25000 | 24950 | 146 |
| 377 | 20230926 | 131000 | 3362880900 | 25050 | 25000 | 25050 | 25000 | 74 |
| 378 | 20230926 | 130900 | 3361030850 | 24950 | 25000 | 25000 | 24950 | 15 |
| 379 | 20230926 | 130800 | 3360656100 | 25000 | 25000 | 25000 | 25000 | 196 |
| 380 | 20230926 | 130700 | 3355756100 | 25000 | 25000 | 25000 | 25000 | 337 |
| 381 | 20230926 | 130600 | 3347331100 | 25050 | 25000 | 25050 | 25000 | 182 |
| 382 | 20230926 | 130500 | 3342779100 | 25000 | 25000 | 25000 | 25000 | 59 |
| 383 | 20230926 | 130400 | 3341304100 | 25000 | 24950 | 25000 | 24950 | 140 |
| 384 | 20230926 | 130300 | 3337805350 | 24950 | 24950 | 24950 | 24950 | 81 |
| 385 | 20230926 | 130200 | 3335784400 | 25000 | 24950 | 25000 | 24900 | 1006 |
| 386 | 20230926 | 130100 | 3310697350 | 25000 | 25050 | 25050 | 25000 | 11 |
| 387 | 20230926 | 130000 | 3310422150 | 25000 | 25000 | 25000 | 25000 | 222 |
| 388 | 20230926 | 125900 | 3304872150 | 25000 | 24950 | 25000 | 24950 | 118 |
| 389 | 20230926 | 125800 | 3301922200 | 25000 | 25000 | 25000 | 25000 | 6 |
| 390 | 20230926 | 125700 | 3301772200 | 25000 | 24950 | 25000 | 24950 | 677 |
| 391 | 20230926 | 125600 | 3284878200 | 25000 | 24950 | 25000 | 24950 | 145 |
| 392 | 20230926 | 125500 | 3281259950 | 24950 | 24950 | 25000 | 24950 | 93 |
| 393 | 20230926 | 125400 | 3278939450 | 25000 | 24950 | 25000 | 24950 | 80 |
| 394 | 20230926 | 125300 | 3276940950 | 24950 | 25000 | 25000 | 24950 | 113 |
| 395 | 20230926 | 125200 | 3274120950 | 25000 | 25000 | 25000 | 24950 | 11 |
| 396 | 20230926 | 125100 | 3273846400 | 24950 | 24950 | 25000 | 24950 | 73 |
| 397 | 20230926 | 125000 | 3272024900 | 24950 | 24950 | 24950 | 24950 | 467 |
| 398 | 20230926 | 124900 | 3260373250 | 24950 | 25000 | 25000 | 24950 | 46 |
| 399 | 20230926 | 124800 | 3259225350 | 24950 | 25000 | 25000 | 24950 | 11 |
| 400 | 20230926 | 124700 | 3258950600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 401 | 20230926 | 124600 | 3258950600 | 25000 | 24950 | 25000 | 24950 | 52 |
| 402 | 20230926 | 124500 | 3257653100 | 24950 | 24950 | 24950 | 24950 | 331 |
| 403 | 20230926 | 124400 | 3249394650 | 25000 | 24950 | 25000 | 24950 | 8 |
| 404 | 20230926 | 124300 | 3249194950 | 24950 | 25000 | 25000 | 24950 | 309 |
| 405 | 20230926 | 124200 | 3241485150 | 25000 | 24950 | 25000 | 24950 | 55 |
| 406 | 20230926 | 124100 | 3240112650 | 24950 | 24950 | 25000 | 24950 | 745 |
| 407 | 20230926 | 124000 | 3221524400 | 25000 | 25050 | 25050 | 25000 | 187 |
| 408 | 20230926 | 123900 | 3216848900 | 25050 | 25000 | 25050 | 25000 | 464 |
| 409 | 20230926 | 123800 | 3205248850 | 25000 | 25000 | 25000 | 24950 | 1784 |
| 410 | 20230926 | 123700 | 3160737250 | 25000 | 24950 | 25000 | 24950 | 29 |
| 411 | 20230926 | 123600 | 3160013250 | 24950 | 24950 | 25000 | 24950 | 33 |
| 412 | 20230926 | 123500 | 3159189850 | 25000 | 25000 | 25050 | 25000 | 775 |
| 413 | 20230926 | 123400 | 3139814800 | 25000 | 25050 | 25050 | 25000 | 987 |
| 414 | 20230926 | 123300 | 3115135800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 415 | 20230926 | 123200 | 3115135800 | 25050 | 25050 | 25050 | 25050 | 67 |
| 416 | 20230926 | 123100 | 3113457450 | 25050 | 25050 | 25050 | 25050 | 2 |
| 417 | 20230926 | 123000 | 3113407350 | 25000 | 25000 | 25000 | 25000 | 326 |
| 418 | 20230926 | 122900 | 3105257350 | 25050 | 25050 | 25050 | 25050 | 722 |
| 419 | 20230926 | 122800 | 3087171250 | 25050 | 25100 | 25100 | 25050 | 295 |
| 420 | 20230926 | 122700 | 3079776500 | 25100 | 25100 | 25100 | 25050 | 45 |
| 421 | 20230926 | 122600 | 3078648000 | 25100 | 25100 | 25100 | 25100 | 245 |
| 422 | 20230926 | 122500 | 3072498500 | 25100 | 25100 | 25100 | 25100 | 4 |
| 423 | 20230926 | 122400 | 3072398100 | 25050 | 25100 | 25100 | 25050 | 318 |
| 424 | 20230926 | 122300 | 3064417200 | 25100 | 25100 | 25100 | 25100 | 2 |
| 425 | 20230926 | 122200 | 3064367000 | 25100 | 25050 | 25100 | 25050 | 72 |
| 426 | 20230926 | 122100 | 3062559850 | 25050 | 25050 | 25050 | 25050 | 193 |
| 427 | 20230926 | 122000 | 3057725200 | 25050 | 25050 | 25050 | 25050 | 104 |
| 428 | 20230926 | 121900 | 3055120000 | 25050 | 25050 | 25050 | 25050 | 133 |
| 429 | 20230926 | 121800 | 3051788350 | 25050 | 25000 | 25050 | 25000 | 102 |
| 430 | 20230926 | 121700 | 3049233350 | 25000 | 25000 | 25000 | 25000 | 95 |
| 431 | 20230926 | 121600 | 3046858350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 432 | 20230926 | 121500 | 3046858350 | 25000 | 25000 | 25000 | 25000 | 50 |
| 433 | 20230926 | 121400 | 3045608350 | 25000 | 25000 | 25000 | 25000 | 35 |
| 434 | 20230926 | 121300 | 3044733350 | 25000 | 25000 | 25000 | 25000 | 208 |
| 435 | 20230926 | 121200 | 3039533350 | 25000 | 25000 | 25000 | 24950 | 431 |
| 436 | 20230926 | 121100 | 3028760250 | 24950 | 24950 | 25000 | 24950 | 9 |
| 437 | 20230926 | 121000 | 3028535600 | 24950 | 24950 | 24950 | 24950 | 534 |
| 438 | 20230926 | 120900 | 3015212300 | 25000 | 25000 | 25000 | 25000 | 86 |
| 439 | 20230926 | 120800 | 3013062300 | 25000 | 25100 | 25100 | 25000 | 2686 |
| 440 | 20230926 | 120700 | 2945904800 | 25050 | 25050 | 25050 | 25000 | 201 |
| 441 | 20230926 | 120600 | 2940870300 | 25050 | 25050 | 25050 | 25050 | 396 |
| 442 | 20230926 | 120500 | 2930950500 | 25050 | 25050 | 25050 | 25050 | 96 |
| 443 | 20230926 | 120400 | 2928545700 | 25050 | 25150 | 25150 | 25050 | 61 |
| 444 | 20230926 | 120300 | 2927015550 | 25100 | 25050 | 25100 | 25050 | 501 |
| 445 | 20230926 | 120200 | 2914465450 | 25100 | 25050 | 25100 | 25050 | 289 |
| 446 | 20230926 | 120100 | 2907222550 | 25100 | 25100 | 25100 | 25100 | 9 |
| 447 | 20230926 | 120000 | 2906996650 | 25050 | 25050 | 25050 | 25050 | 98 |
| 448 | 20230926 | 115900 | 2904541750 | 25050 | 25100 | 25100 | 25050 | 142 |
| 449 | 20230926 | 115800 | 2900984600 | 25100 | 25100 | 25100 | 25050 | 712 |
| 450 | 20230926 | 115700 | 2883113900 | 25100 | 25150 | 25150 | 25100 | 45 |
| 451 | 20230926 | 115600 | 2881982550 | 25100 | 25150 | 25150 | 25100 | 156 |
| 452 | 20230926 | 115500 | 2878066000 | 25150 | 25150 | 25150 | 25150 | 263 |
| 453 | 20230926 | 115400 | 2871451550 | 25150 | 25100 | 25150 | 25100 | 328 |
| 454 | 20230926 | 115300 | 2863217250 | 25100 | 25100 | 25100 | 25100 | 38 |
| 455 | 20230926 | 115200 | 2862263450 | 25100 | 25100 | 25100 | 25100 | 52 |
| 456 | 20230926 | 115100 | 2860958250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 457 | 20230926 | 115000 | 2860958250 | 25050 | 25050 | 25050 | 25050 | 225 |
| 458 | 20230926 | 114900 | 2855322000 | 25050 | 25050 | 25050 | 25050 | 5 |
| 459 | 20230926 | 114800 | 2855196750 | 25050 | 25050 | 25050 | 25050 | 994 |
| 460 | 20230926 | 114700 | 2830297050 | 25050 | 25050 | 25050 | 25050 | 6 |
| 461 | 20230926 | 114600 | 2830146750 | 25050 | 25100 | 25100 | 25050 | 500 |
| 462 | 20230926 | 114500 | 2817609100 | 25150 | 25150 | 25150 | 25100 | 103 |
| 463 | 20230926 | 114400 | 2815023250 | 25150 | 25150 | 25150 | 25100 | 66 |
| 464 | 20230926 | 114300 | 2813366500 | 25150 | 25150 | 25150 | 25150 | 12 |
| 465 | 20230926 | 114200 | 2813064700 | 25150 | 25150 | 25150 | 25150 | 40 |
| 466 | 20230926 | 114100 | 2812058700 | 25100 | 25200 | 25200 | 25100 | 200 |
| 467 | 20230926 | 114000 | 2807028700 | 25200 | 25200 | 25200 | 25200 | 30 |
| 468 | 20230926 | 113900 | 2806272700 | 25100 | 25100 | 25200 | 25050 | 112 |
| 469 | 20230926 | 113800 | 2803454300 | 25000 | 25050 | 25050 | 25000 | 50 |
| 470 | 20230926 | 113700 | 2802203450 | 25000 | 25050 | 25100 | 25000 | 501 |
| 471 | 20230926 | 113600 | 2789662950 | 25100 | 25100 | 25100 | 25100 | 83 |
| 472 | 20230926 | 113500 | 2787579650 | 25150 | 25200 | 25200 | 25150 | 177 |
| 473 | 20230926 | 113400 | 2783127350 | 25200 | 25250 | 25250 | 25150 | 119 |
| 474 | 20230926 | 113300 | 2780127000 | 25150 | 25250 | 25250 | 25150 | 384 |
| 475 | 20230926 | 113200 | 2770467450 | 25200 | 25150 | 25200 | 25150 | 433 |
| 476 | 20230926 | 113100 | 2759567050 | 25150 | 25000 | 25150 | 24950 | 172 |
| 477 | 20230926 | 113000 | 2755269200 | 25000 | 24950 | 25100 | 24850 | 5595 |
| 478 | 20230926 | 112900 | 2615960100 | 25150 | 25150 | 25250 | 24950 | 10486 |
| 479 | 20230926 | 112800 | 2353520600 | 25150 | 25300 | 25300 | 25150 | 13 |
| 480 | 20230926 | 112700 | 2353193200 | 25300 | 25150 | 25300 | 25100 | 1116 |
| 481 | 20230926 | 112600 | 2325133600 | 25100 | 25150 | 25200 | 25100 | 2978 |
| 482 | 20230926 | 112500 | 2250351950 | 25100 | 25150 | 25150 | 25100 | 42 |
| 483 | 20230926 | 112400 | 2249297500 | 25100 | 25250 | 25250 | 25100 | 5796 |
| 484 | 20230926 | 112300 | 2103515900 | 25250 | 25250 | 25250 | 25250 | 97 |
| 485 | 20230926 | 112200 | 2101066650 | 25300 | 25300 | 25300 | 25250 | 196 |
| 486 | 20230926 | 112100 | 2096116900 | 25250 | 25250 | 25250 | 25250 | 658 |
| 487 | 20230926 | 112000 | 2079502400 | 25250 | 25250 | 25250 | 25250 | 71 |
| 488 | 20230926 | 111900 | 2077709650 | 25250 | 25250 | 25250 | 25250 | 3 |
| 489 | 20230926 | 111800 | 2077633900 | 25250 | 25300 | 25300 | 25250 | 911 |
| 490 | 20230926 | 111700 | 2054629300 | 25300 | 25300 | 25300 | 25300 | 459 |
| 491 | 20230926 | 111600 | 2043016600 | 25300 | 25300 | 25300 | 25300 | 766 |
| 492 | 20230926 | 111500 | 2023636800 | 25300 | 25300 | 25350 | 25300 | 27 |
| 493 | 20230926 | 111400 | 2022953600 | 25350 | 25300 | 25350 | 25300 | 867 |
| 494 | 20230926 | 111300 | 2001018450 | 25300 | 25300 | 25300 | 25300 | 1000 |
| 495 | 20230926 | 111200 | 1975718450 | 25300 | 25350 | 25350 | 25300 | 28 |
| 496 | 20230926 | 111100 | 1975009000 | 25350 | 25350 | 25350 | 25300 | 427 |
| 497 | 20230926 | 111000 | 1964186550 | 25400 | 25450 | 25450 | 25400 | 172 |
| 498 | 20230926 | 110900 | 1959817650 | 25400 | 25400 | 25400 | 25400 | 5 |
| 499 | 20230926 | 110800 | 1959690650 | 25350 | 25350 | 25350 | 25350 | 0 |
| 500 | 20230926 | 110700 | 1959690650 | 25350 | 25350 | 25350 | 25350 | 10 |
| 501 | 20230926 | 110600 | 1959437150 | 25350 | 25400 | 25400 | 25350 | 36 |
| 502 | 20230926 | 110500 | 1958522800 | 25350 | 25350 | 25350 | 25350 | 23 |
| 503 | 20230926 | 110400 | 1957939750 | 25350 | 25350 | 25450 | 25350 | 410 |
| 504 | 20230926 | 110300 | 1947545250 | 25350 | 25350 | 25350 | 25350 | 70 |
| 505 | 20230926 | 110200 | 1945770750 | 25400 | 25400 | 25400 | 25350 | 431 |
| 506 | 20230926 | 110100 | 1934837050 | 25400 | 25400 | 25400 | 25400 | 9 |
| 507 | 20230926 | 110000 | 1934608450 | 25350 | 25350 | 25350 | 25350 | 126 |
| 508 | 20230926 | 105900 | 1931414350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 509 | 20230926 | 105800 | 1931414350 | 25350 | 25400 | 25400 | 25350 | 553 |
| 510 | 20230926 | 105700 | 1917394950 | 25350 | 25350 | 25350 | 25350 | 66 |
| 511 | 20230926 | 105600 | 1915721850 | 25350 | 25350 | 25350 | 25350 | 997 |
| 512 | 20230926 | 105500 | 1890447900 | 25400 | 25400 | 25400 | 25400 | 1311 |
| 513 | 20230926 | 105400 | 1857148500 | 25400 | 25500 | 25500 | 25400 | 2223 |
| 514 | 20230926 | 105300 | 1800613550 | 25500 | 25500 | 25500 | 25500 | 13 |
| 515 | 20230926 | 105200 | 1800282050 | 25500 | 25500 | 25550 | 25450 | 296 |
| 516 | 20230926 | 105100 | 1792747150 | 25450 | 25450 | 25450 | 25450 | 0 |
| 517 | 20230926 | 105000 | 1792747150 | 25450 | 25500 | 25500 | 25450 | 105 |
| 518 | 20230926 | 104900 | 1790070700 | 25500 | 25500 | 25500 | 25500 | 20 |
| 519 | 20230926 | 104800 | 1789560700 | 25500 | 25500 | 25500 | 25500 | 201 |
| 520 | 20230926 | 104700 | 1784435200 | 25450 | 25500 | 25500 | 25450 | 337 |
| 521 | 20230926 | 104600 | 1775858450 | 25500 | 25500 | 25500 | 25500 | 528 |
| 522 | 20230926 | 104500 | 1762394450 | 25500 | 25500 | 25500 | 25500 | 101 |
| 523 | 20230926 | 104400 | 1759818950 | 25500 | 25550 | 25550 | 25500 | 1713 |
| 524 | 20230926 | 104300 | 1716108100 | 25550 | 25550 | 25550 | 25550 | 115 |
| 525 | 20230926 | 104200 | 1713169850 | 25550 | 25550 | 25550 | 25550 | 1104 |
| 526 | 20230926 | 104100 | 1684962650 | 25600 | 25500 | 25600 | 25500 | 132 |
| 527 | 20230926 | 104000 | 1681590150 | 25500 | 25500 | 25550 | 25500 | 22 |
| 528 | 20230926 | 103900 | 1681029100 | 25500 | 25500 | 25500 | 25450 | 63 |
| 529 | 20230926 | 103800 | 1679422700 | 25450 | 25500 | 25500 | 25450 | 627 |
| 530 | 20230926 | 103700 | 1663435850 | 25500 | 25550 | 25550 | 25500 | 295 |
| 531 | 20230926 | 103600 | 1655913300 | 25550 | 25550 | 25550 | 25550 | 102 |
| 532 | 20230926 | 103500 | 1653307200 | 25550 | 25650 | 25650 | 25550 | 3472 |
| 533 | 20230926 | 103400 | 1564482950 | 25650 | 25650 | 25650 | 25650 | 31 |
| 534 | 20230926 | 103300 | 1563687800 | 25650 | 25650 | 25650 | 25650 | 13 |
| 535 | 20230926 | 103200 | 1563354350 | 25600 | 25600 | 25650 | 25600 | 198 |
| 536 | 20230926 | 103100 | 1558285500 | 25600 | 25600 | 25600 | 25600 | 294 |
| 537 | 20230926 | 103000 | 1550759100 | 25600 | 25600 | 25600 | 25600 | 128 |
| 538 | 20230926 | 102900 | 1547482300 | 25600 | 25600 | 25650 | 25600 | 564 |
| 539 | 20230926 | 102800 | 1533043850 | 25550 | 25550 | 25550 | 25500 | 181 |
| 540 | 20230926 | 102700 | 1528420750 | 25500 | 25500 | 25550 | 25500 | 173 |
| 541 | 20230926 | 102600 | 1524008750 | 25450 | 25450 | 25450 | 25450 | 164 |
| 542 | 20230926 | 102500 | 1519834950 | 25450 | 25500 | 25550 | 25450 | 662 |
| 543 | 20230926 | 102400 | 1502980000 | 25450 | 25500 | 25550 | 25450 | 406 |
| 544 | 20230926 | 102300 | 1492631800 | 25550 | 25550 | 25550 | 25500 | 36 |
| 545 | 20230926 | 102200 | 1491712050 | 25550 | 25500 | 25550 | 25500 | 146 |
| 546 | 20230926 | 102100 | 1487986050 | 25550 | 25500 | 25550 | 25500 | 361 |
| 547 | 20230926 | 102000 | 1478780300 | 25500 | 25500 | 25550 | 25500 | 98 |
| 548 | 20230926 | 101900 | 1476279050 | 25500 | 25550 | 25550 | 25500 | 1071 |
| 549 | 20230926 | 101800 | 1448962550 | 25500 | 25550 | 25550 | 25500 | 608 |
| 550 | 20230926 | 101700 | 1433455800 | 25550 | 25550 | 25550 | 25500 | 159 |
| 551 | 20230926 | 101600 | 1429399350 | 25550 | 25550 | 25550 | 25500 | 2562 |
| 552 | 20230926 | 101500 | 1364058350 | 25550 | 25550 | 25550 | 25500 | 373 |
| 553 | 20230926 | 101400 | 1354528700 | 25500 | 25600 | 25600 | 25500 | 935 |
| 554 | 20230926 | 101300 | 1330650400 | 25550 | 25650 | 25650 | 25550 | 2061 |
| 555 | 20230926 | 101200 | 1277919400 | 25650 | 25800 | 25800 | 25600 | 3989 |
| 556 | 20230926 | 101100 | 1175457900 | 25750 | 25800 | 25800 | 25750 | 43 |
| 557 | 20230926 | 101000 | 1174349850 | 25800 | 25800 | 25800 | 25750 | 506 |
| 558 | 20230926 | 100900 | 1161316200 | 25850 | 25850 | 25850 | 25850 | 10 |
| 559 | 20230926 | 100800 | 1161057700 | 25750 | 25800 | 25800 | 25750 | 255 |
| 560 | 20230926 | 100700 | 1154481000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 561 | 20230926 | 100600 | 1154481000 | 25800 | 25800 | 25800 | 25800 | 193 |
| 562 | 20230926 | 100500 | 1149501600 | 25800 | 25750 | 25800 | 25700 | 31 |
| 563 | 20230926 | 100400 | 1148703300 | 25700 | 25800 | 25800 | 25700 | 205 |
| 564 | 20230926 | 100300 | 1143419850 | 25700 | 25750 | 25800 | 25700 | 286 |
| 565 | 20230926 | 100200 | 1136056750 | 25750 | 25750 | 25800 | 25750 | 136 |
| 566 | 20230926 | 100100 | 1132552200 | 25750 | 25750 | 25750 | 25750 | 106 |
| 567 | 20230926 | 100000 | 1129822700 | 25800 | 25800 | 25900 | 25750 | 79 |
| 568 | 20230926 | 095900 | 1127786400 | 25800 | 25700 | 25800 | 25650 | 1586 |
| 569 | 20230926 | 095800 | 1087088300 | 25650 | 25750 | 25800 | 25650 | 4515 |
| 570 | 20230926 | 095700 | 971045300 | 25750 | 25800 | 25800 | 25750 | 1901 |
| 571 | 20230926 | 095600 | 922020300 | 25800 | 25900 | 25900 | 25800 | 2173 |
| 572 | 20230926 | 095500 | 865877100 | 25900 | 25950 | 25950 | 25900 | 1507 |
| 573 | 20230926 | 095400 | 826845050 | 25950 | 25950 | 25950 | 25900 | 412 |
| 574 | 20230926 | 095300 | 816159650 | 26000 | 25950 | 26000 | 25950 | 35 |
| 575 | 20230926 | 095200 | 815250100 | 26050 | 26050 | 26050 | 26050 | 27 |
| 576 | 20230926 | 095100 | 814546750 | 25950 | 26000 | 26100 | 25950 | 2087 |
| 577 | 20230926 | 095000 | 760327750 | 26000 | 26050 | 26100 | 26000 | 550 |
| 578 | 20230926 | 094900 | 746008000 | 26100 | 26150 | 26150 | 26050 | 72 |
| 579 | 20230926 | 094800 | 744129350 | 26100 | 26050 | 26100 | 26050 | 258 |
| 580 | 20230926 | 094700 | 737404500 | 26100 | 26100 | 26100 | 26100 | 79 |
| 581 | 20230926 | 094600 | 735342600 | 26100 | 26000 | 26150 | 26000 | 59 |
| 582 | 20230926 | 094500 | 733802450 | 26000 | 26150 | 26150 | 26000 | 521 |
| 583 | 20230926 | 094400 | 720230400 | 26050 | 26150 | 26200 | 26050 | 923 |
| 584 | 20230926 | 094300 | 696181550 | 26150 | 26150 | 26150 | 26150 | 32 |
| 585 | 20230926 | 094200 | 695344750 | 26200 | 26200 | 26200 | 26050 | 36 |
| 586 | 20230926 | 094100 | 694403050 | 26150 | 26200 | 26200 | 26050 | 67 |
| 587 | 20230926 | 094000 | 692652050 | 26200 | 26200 | 26200 | 26100 | 250 |
| 588 | 20230926 | 093900 | 686124250 | 26200 | 26200 | 26200 | 26100 | 30 |
| 589 | 20230926 | 093800 | 685338650 | 26100 | 26300 | 26300 | 26100 | 772 |
| 590 | 20230926 | 093700 | 665133000 | 26300 | 26300 | 26300 | 26200 | 65 |
| 591 | 20230926 | 093600 | 663423700 | 26300 | 26300 | 26300 | 26200 | 37 |
| 592 | 20230926 | 093500 | 662450900 | 26300 | 26300 | 26300 | 26200 | 463 |
| 593 | 20230926 | 093400 | 650289400 | 26300 | 26300 | 26300 | 26250 | 213 |
| 594 | 20230926 | 093300 | 644691000 | 26250 | 26300 | 26300 | 26250 | 53 |
| 595 | 20230926 | 093200 | 643297350 | 26250 | 26300 | 26350 | 26250 | 77 |
| 596 | 20230926 | 093100 | 641271000 | 26300 | 26200 | 26300 | 26200 | 152 |
| 597 | 20230926 | 093000 | 637285400 | 26200 | 26100 | 26200 | 26050 | 910 |
| 598 | 20230926 | 092900 | 613535100 | 26100 | 26050 | 26100 | 26050 | 574 |
| 599 | 20230926 | 092800 | 598553850 | 26000 | 26050 | 26100 | 26000 | 557 |
| 600 | 20230926 | 092700 | 584060450 | 26050 | 26050 | 26050 | 26000 | 112 |
| 601 | 20230926 | 092600 | 581143650 | 26050 | 26000 | 26050 | 26000 | 149 |
| 602 | 20230926 | 092500 | 577268400 | 26000 | 26000 | 26000 | 26000 | 279 |
| 603 | 20230926 | 092400 | 570014400 | 26000 | 26100 | 26100 | 26000 | 1085 |
| 604 | 20230926 | 092300 | 541801500 | 26100 | 26100 | 26100 | 26000 | 27 |
| 605 | 20230926 | 092200 | 541096900 | 26050 | 26100 | 26100 | 26000 | 387 |
| 606 | 20230926 | 092100 | 531030800 | 26000 | 26000 | 26100 | 26000 | 357 |
| 607 | 20230926 | 092000 | 521746800 | 26000 | 26050 | 26150 | 26000 | 571 |
| 608 | 20230926 | 091900 | 506873950 | 26000 | 26050 | 26100 | 26000 | 665 |
| 609 | 20230926 | 091800 | 489561100 | 26050 | 26000 | 26100 | 26000 | 1023 |
| 610 | 20230926 | 091700 | 462953600 | 26000 | 26100 | 26100 | 26000 | 1210 |
| 611 | 20230926 | 091600 | 431438450 | 26100 | 26200 | 26200 | 26100 | 184 |
| 612 | 20230926 | 091500 | 426625750 | 26200 | 26150 | 26200 | 26000 | 2532 |
| 613 | 20230926 | 091400 | 360591300 | 26150 | 26200 | 26250 | 26150 | 233 |
| 614 | 20230926 | 091300 | 354490050 | 26200 | 26250 | 26250 | 26150 | 1232 |
| 615 | 20230926 | 091200 | 322210450 | 26250 | 26250 | 26250 | 26200 | 440 |
| 616 | 20230926 | 091100 | 310665850 | 26200 | 26400 | 26400 | 26200 | 415 |
| 617 | 20230926 | 091000 | 299770200 | 26400 | 26300 | 26400 | 26300 | 510 |
| 618 | 20230926 | 090900 | 286347200 | 26400 | 26400 | 26400 | 26300 | 230 |
| 619 | 20230926 | 090800 | 280280500 | 26350 | 26450 | 26500 | 26300 | 405 |
| 620 | 20230926 | 090700 | 269587450 | 26350 | 26350 | 26450 | 26300 | 181 |
| 621 | 20230926 | 090600 | 264819500 | 26300 | 26250 | 26300 | 26250 | 463 |
| 622 | 20230926 | 090500 | 252648550 | 26200 | 26200 | 26200 | 26150 | 216 |
| 623 | 20230926 | 090400 | 246989900 | 26150 | 26200 | 26250 | 26150 | 668 |
| 624 | 20230926 | 090300 | 229512600 | 26200 | 26300 | 26400 | 26150 | 895 |
| 625 | 20230926 | 090200 | 205921800 | 26300 | 26000 | 26300 | 26000 | 1077 |
| 626 | 20230926 | 090100 | 177788050 | 26000 | 26100 | 26100 | 25850 | 2074 |
| 627 | 20230926 | 090000 | 123934550 | 26150 | 26200 | 26250 | 26000 | 4537 |