32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 3 | 20230915 | 190800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20230915 | 190700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20230915 | 190600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20230915 | 190500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20230915 | 190400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20230915 | 190300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20230915 | 190200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20230915 | 190100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20230915 | 190000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20230915 | 185900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20230915 | 185800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20230915 | 185700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20230915 | 185600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20230915 | 185500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20230915 | 185400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20230915 | 185300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20230915 | 185200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20230915 | 185100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20230915 | 185000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20230915 | 184900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20230915 | 184800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20230915 | 184700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20230915 | 184600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20230915 | 184500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20230915 | 184400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20230915 | 184300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20230915 | 184200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20230915 | 184100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20230915 | 184000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20230915 | 183900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 33 | 20230915 | 183800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20230915 | 183700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20230915 | 183600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20230915 | 183500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20230915 | 183400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20230915 | 183300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20230915 | 183200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20230915 | 183100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20230915 | 183000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20230915 | 182900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20230915 | 182800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20230915 | 182700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20230915 | 182600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20230915 | 182500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20230915 | 182400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20230915 | 182300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20230915 | 182200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20230915 | 182100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20230915 | 182000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20230915 | 181900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20230915 | 181800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20230915 | 181700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20230915 | 181600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20230915 | 181500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20230915 | 181400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20230915 | 181300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20230915 | 181200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20230915 | 181100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20230915 | 181000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20230915 | 180900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 63 | 20230915 | 180800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20230915 | 180700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20230915 | 180600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20230915 | 180500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20230915 | 180400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20230915 | 180300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20230915 | 180200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20230915 | 180100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20230915 | 180000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20230915 | 175900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20230915 | 175800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20230915 | 175700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20230915 | 175600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20230915 | 175500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20230915 | 175400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20230915 | 175300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20230915 | 175200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20230915 | 175100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20230915 | 175000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20230915 | 174900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20230915 | 174800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20230915 | 174700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20230915 | 174600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20230915 | 174500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20230915 | 174400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20230915 | 174300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20230915 | 174200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20230915 | 174100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20230915 | 174000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20230915 | 173900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 93 | 20230915 | 173800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20230915 | 173700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20230915 | 173600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20230915 | 173500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20230915 | 173400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20230915 | 173300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20230915 | 173200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20230915 | 173100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20230915 | 173000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20230915 | 172900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20230915 | 172800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20230915 | 172700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20230915 | 172600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20230915 | 172500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20230915 | 172400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20230915 | 172300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20230915 | 172200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20230915 | 172100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20230915 | 172000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20230915 | 171900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20230915 | 171800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20230915 | 171700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20230915 | 171600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20230915 | 171500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20230915 | 171400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20230915 | 171300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20230915 | 171200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20230915 | 171100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20230915 | 171000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20230915 | 170900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 123 | 20230915 | 170800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20230915 | 170700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20230915 | 170600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20230915 | 170500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20230915 | 170400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20230915 | 170300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20230915 | 170200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20230915 | 170100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20230915 | 170000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20230915 | 165900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20230915 | 165800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20230915 | 165700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20230915 | 165600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20230915 | 165500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20230915 | 165400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20230915 | 165300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20230915 | 165200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20230915 | 165100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20230915 | 165000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20230915 | 164900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20230915 | 164800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20230915 | 164700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20230915 | 164600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20230915 | 164500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20230915 | 164400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20230915 | 164300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20230915 | 164200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20230915 | 164100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20230915 | 164000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20230915 | 163900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 153 | 20230915 | 163800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20230915 | 163700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20230915 | 163600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20230915 | 163500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20230915 | 163400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20230915 | 163300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20230915 | 163200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20230915 | 163100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20230915 | 163000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20230915 | 162900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20230915 | 162800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20230915 | 162700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20230915 | 162600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20230915 | 162500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20230915 | 162400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20230915 | 162300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20230915 | 162200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20230915 | 162100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20230915 | 162000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20230915 | 161900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20230915 | 161800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20230915 | 161700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20230915 | 161600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20230915 | 161500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20230915 | 161400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20230915 | 161300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20230915 | 161200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20230915 | 161100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20230915 | 161000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20230915 | 160900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 183 | 20230915 | 160800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20230915 | 160700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20230915 | 160600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20230915 | 160500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20230915 | 160400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20230915 | 160300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20230915 | 160200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20230915 | 160100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20230915 | 160000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20230915 | 155900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20230915 | 155800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20230915 | 155700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20230915 | 155600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20230915 | 155500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20230915 | 155400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20230915 | 155300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20230915 | 155200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20230915 | 155100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20230915 | 155000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20230915 | 154900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20230915 | 154800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20230915 | 154700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20230915 | 154600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20230915 | 154500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20230915 | 154400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20230915 | 154300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20230915 | 154200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20230915 | 154100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20230915 | 154000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20230915 | 153900 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 213 | 20230915 | 153800 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20230915 | 153700 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20230915 | 153600 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20230915 | 153500 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20230915 | 153400 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20230915 | 153300 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20230915 | 153200 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20230915 | 153100 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20230915 | 153000 | 9562153050 | 25200 | 25200 | 25200 | 25200 | 38465 |
| 222 | 20230915 | 152900 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20230915 | 152800 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20230915 | 152700 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230915 | 152600 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230915 | 152500 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230915 | 152400 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230915 | 152300 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20230915 | 152200 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20230915 | 152100 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20230915 | 152000 | 8592835050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20230915 | 151900 | 8592835050 | 25200 | 25200 | 25200 | 25150 | 657 |
| 233 | 20230915 | 151800 | 8576280400 | 25200 | 25150 | 25200 | 25150 | 590 |
| 234 | 20230915 | 151700 | 8561415000 | 25200 | 25200 | 25200 | 25150 | 1472 |
| 235 | 20230915 | 151600 | 8524336200 | 25200 | 25150 | 25200 | 25150 | 924 |
| 236 | 20230915 | 151500 | 8501064050 | 25150 | 25200 | 25200 | 25150 | 781 |
| 237 | 20230915 | 151400 | 8481390950 | 25200 | 25200 | 25200 | 25150 | 954 |
| 238 | 20230915 | 151300 | 8457369900 | 25200 | 25150 | 25200 | 25150 | 1525 |
| 239 | 20230915 | 151200 | 8418971550 | 25150 | 25150 | 25200 | 25150 | 694 |
| 240 | 20230915 | 151100 | 8401499950 | 25150 | 25150 | 25200 | 25150 | 1137 |
| 241 | 20230915 | 151000 | 8372876450 | 25150 | 25150 | 25200 | 25150 | 1154 |
| 242 | 20230915 | 150900 | 8343833050 | 25150 | 25150 | 25200 | 25100 | 700 |
| 243 | 20230915 | 150800 | 8326218800 | 25200 | 25150 | 25200 | 25100 | 1677 |
| 244 | 20230915 | 150700 | 8284018650 | 25150 | 25150 | 25200 | 25100 | 1073 |
| 245 | 20230915 | 150600 | 8257008400 | 25150 | 25150 | 25200 | 25100 | 719 |
| 246 | 20230915 | 150500 | 8238916150 | 25150 | 25100 | 25200 | 25100 | 668 |
| 247 | 20230915 | 150400 | 8222120450 | 25100 | 25150 | 25200 | 25100 | 862 |
| 248 | 20230915 | 150300 | 8200429350 | 25100 | 25150 | 25150 | 25100 | 532 |
| 249 | 20230915 | 150200 | 8187068300 | 25100 | 25100 | 25200 | 25100 | 867 |
| 250 | 20230915 | 150100 | 8165253950 | 25150 | 25150 | 25200 | 25100 | 860 |
| 251 | 20230915 | 150000 | 8143632100 | 25150 | 25150 | 25200 | 25150 | 693 |
| 252 | 20230915 | 145900 | 8126179350 | 25150 | 25150 | 25200 | 25100 | 863 |
| 253 | 20230915 | 145800 | 8104470600 | 25150 | 25100 | 25200 | 25100 | 891 |
| 254 | 20230915 | 145700 | 8082040100 | 25100 | 25150 | 25200 | 25100 | 872 |
| 255 | 20230915 | 145600 | 8060096300 | 25150 | 25100 | 25200 | 25100 | 937 |
| 256 | 20230915 | 145500 | 8036517500 | 25100 | 25150 | 25200 | 25100 | 769 |
| 257 | 20230915 | 145400 | 8017176350 | 25100 | 25100 | 25150 | 25050 | 677 |
| 258 | 20230915 | 145300 | 8000170000 | 25150 | 25150 | 25150 | 25100 | 620 |
| 259 | 20230915 | 145200 | 7984581600 | 25150 | 25050 | 25150 | 25050 | 1221 |
| 260 | 20230915 | 145100 | 7953897400 | 25050 | 25100 | 25200 | 25050 | 956 |
| 261 | 20230915 | 145000 | 7929868850 | 25200 | 25100 | 25200 | 25100 | 885 |
| 262 | 20230915 | 144900 | 7907626300 | 25100 | 25100 | 25150 | 25100 | 1198 |
| 263 | 20230915 | 144800 | 7877526900 | 25100 | 25100 | 25150 | 25100 | 911 |
| 264 | 20230915 | 144700 | 7854639150 | 25150 | 25100 | 25150 | 25100 | 784 |
| 265 | 20230915 | 144600 | 7834929550 | 25100 | 25100 | 25150 | 25100 | 870 |
| 266 | 20230915 | 144500 | 7813087150 | 25100 | 25100 | 25150 | 25050 | 923 |
| 267 | 20230915 | 144400 | 7789921200 | 25100 | 25100 | 25150 | 25100 | 858 |
| 268 | 20230915 | 144300 | 7768371800 | 25100 | 25100 | 25150 | 25050 | 616 |
| 269 | 20230915 | 144200 | 7752904850 | 25100 | 25100 | 25150 | 25100 | 1265 |
| 270 | 20230915 | 144100 | 7721133350 | 25050 | 25100 | 25150 | 25050 | 1092 |
| 271 | 20230915 | 144000 | 7693708750 | 25150 | 25100 | 25200 | 25100 | 677 |
| 272 | 20230915 | 143900 | 7676688850 | 25100 | 25150 | 25200 | 25100 | 739 |
| 273 | 20230915 | 143800 | 7658108450 | 25150 | 25150 | 25200 | 25100 | 681 |
| 274 | 20230915 | 143700 | 7640982100 | 25200 | 25150 | 25200 | 25100 | 892 |
| 275 | 20230915 | 143600 | 7618557250 | 25150 | 25100 | 25200 | 25100 | 806 |
| 276 | 20230915 | 143500 | 7598266100 | 25100 | 25150 | 25200 | 25100 | 935 |
| 277 | 20230915 | 143400 | 7574756450 | 25150 | 25150 | 25200 | 25100 | 652 |
| 278 | 20230915 | 143300 | 7558335100 | 25200 | 25150 | 25200 | 25100 | 1169 |
| 279 | 20230915 | 143200 | 7528927650 | 25150 | 25150 | 25200 | 25100 | 613 |
| 280 | 20230915 | 143100 | 7513491600 | 25150 | 25200 | 25200 | 25050 | 950 |
| 281 | 20230915 | 143000 | 7489627800 | 25200 | 25100 | 25200 | 25100 | 692 |
| 282 | 20230915 | 142900 | 7472234400 | 25100 | 25100 | 25150 | 25100 | 929 |
| 283 | 20230915 | 142800 | 7448896600 | 25100 | 25150 | 25150 | 25100 | 1117 |
| 284 | 20230915 | 142700 | 7420822300 | 25100 | 25100 | 25150 | 25100 | 1088 |
| 285 | 20230915 | 142600 | 7393493850 | 25150 | 25100 | 25150 | 25100 | 1093 |
| 286 | 20230915 | 142500 | 7366025050 | 25100 | 25100 | 25150 | 25100 | 1197 |
| 287 | 20230915 | 142400 | 7335945750 | 25100 | 25150 | 25150 | 25100 | 642 |
| 288 | 20230915 | 142300 | 7319812050 | 25100 | 25150 | 25150 | 25100 | 948 |
| 289 | 20230915 | 142200 | 7295996150 | 25150 | 25150 | 25150 | 25100 | 751 |
| 290 | 20230915 | 142100 | 7277129700 | 25150 | 25150 | 25150 | 25100 | 1304 |
| 291 | 20230915 | 142000 | 7244348150 | 25150 | 25150 | 25200 | 25150 | 910 |
| 292 | 20230915 | 141900 | 7221437450 | 25150 | 25100 | 25200 | 25100 | 835 |
| 293 | 20230915 | 141800 | 7200427200 | 25100 | 25150 | 25200 | 25100 | 1038 |
| 294 | 20230915 | 141700 | 7174321050 | 25100 | 25150 | 25200 | 25100 | 963 |
| 295 | 20230915 | 141600 | 7150082500 | 25150 | 25150 | 25200 | 25100 | 772 |
| 296 | 20230915 | 141500 | 7130653500 | 25150 | 25150 | 25150 | 25100 | 663 |
| 297 | 20230915 | 141400 | 7113994400 | 25200 | 25150 | 25200 | 25100 | 662 |
| 298 | 20230915 | 141300 | 7097326600 | 25150 | 25150 | 25200 | 25100 | 957 |
| 299 | 20230915 | 141200 | 7073255850 | 25150 | 25150 | 25200 | 25100 | 864 |
| 300 | 20230915 | 141100 | 7051504750 | 25150 | 25150 | 25200 | 25150 | 985 |
| 301 | 20230915 | 141000 | 7026708950 | 25150 | 25150 | 25200 | 25150 | 1264 |
| 302 | 20230915 | 140900 | 6994881550 | 25150 | 25150 | 25200 | 25150 | 916 |
| 303 | 20230915 | 140800 | 6971822750 | 25150 | 25200 | 25200 | 25150 | 757 |
| 304 | 20230915 | 140700 | 6952762350 | 25150 | 25150 | 25200 | 25100 | 804 |
| 305 | 20230915 | 140600 | 6932530900 | 25200 | 25100 | 25200 | 25100 | 769 |
| 306 | 20230915 | 140500 | 6913172900 | 25100 | 25150 | 25200 | 25100 | 1038 |
| 307 | 20230915 | 140400 | 6887054900 | 25150 | 25200 | 25200 | 25150 | 835 |
| 308 | 20230915 | 140300 | 6866024850 | 25150 | 25200 | 25200 | 25100 | 947 |
| 309 | 20230915 | 140200 | 6842191600 | 25150 | 25150 | 25200 | 25150 | 819 |
| 310 | 20230915 | 140100 | 6821566450 | 25150 | 25200 | 25200 | 25100 | 768 |
| 311 | 20230915 | 140000 | 6802243300 | 25200 | 25150 | 25200 | 25100 | 727 |
| 312 | 20230915 | 135900 | 6783947050 | 25200 | 25150 | 25200 | 25100 | 811 |
| 313 | 20230915 | 135800 | 6763533850 | 25200 | 25150 | 25200 | 25150 | 1050 |
| 314 | 20230915 | 135700 | 6737099200 | 25150 | 25150 | 25200 | 25100 | 841 |
| 315 | 20230915 | 135600 | 6715936650 | 25150 | 25150 | 25200 | 25100 | 609 |
| 316 | 20230915 | 135500 | 6700606300 | 25150 | 25150 | 25200 | 25100 | 940 |
| 317 | 20230915 | 135400 | 6676947050 | 25150 | 25200 | 25200 | 25150 | 723 |
| 318 | 20230915 | 135300 | 6658738300 | 25150 | 25150 | 25150 | 25100 | 746 |
| 319 | 20230915 | 135200 | 6639990450 | 25150 | 25100 | 25150 | 25100 | 264 |
| 320 | 20230915 | 135100 | 6633356050 | 25100 | 25150 | 25200 | 25100 | 1156 |
| 321 | 20230915 | 135000 | 6604278400 | 25200 | 25150 | 25200 | 25150 | 635 |
| 322 | 20230915 | 134900 | 6588294700 | 25200 | 25150 | 25200 | 25150 | 1035 |
| 323 | 20230915 | 134800 | 6562236050 | 25150 | 25150 | 25200 | 25150 | 1126 |
| 324 | 20230915 | 134700 | 6533891000 | 25200 | 25150 | 25200 | 25150 | 1438 |
| 325 | 20230915 | 134600 | 6497690100 | 25150 | 25200 | 25200 | 25150 | 879 |
| 326 | 20230915 | 134500 | 6475555500 | 25150 | 25200 | 25200 | 25150 | 742 |
| 327 | 20230915 | 134400 | 6456875950 | 25150 | 25150 | 25200 | 25150 | 709 |
| 328 | 20230915 | 134300 | 6439028800 | 25150 | 25150 | 25200 | 25150 | 645 |
| 329 | 20230915 | 134200 | 6422786000 | 25150 | 25150 | 25250 | 25150 | 800 |
| 330 | 20230915 | 134100 | 6402628850 | 25200 | 25150 | 25200 | 25150 | 5404 |
| 331 | 20230915 | 134000 | 6266457450 | 25150 | 25150 | 25200 | 25100 | 1645 |
| 332 | 20230915 | 133900 | 6225060650 | 25150 | 25200 | 25200 | 25150 | 966 |
| 333 | 20230915 | 133800 | 6200731350 | 25150 | 25150 | 25200 | 25150 | 896 |
| 334 | 20230915 | 133700 | 6178174450 | 25200 | 25200 | 25200 | 25150 | 1747 |
| 335 | 20230915 | 133600 | 6134222800 | 25200 | 25150 | 25200 | 25150 | 1666 |
| 336 | 20230915 | 133500 | 6092295800 | 25150 | 25200 | 25200 | 25150 | 1486 |
| 337 | 20230915 | 133400 | 6054897150 | 25200 | 25150 | 25200 | 25100 | 1674 |
| 338 | 20230915 | 133300 | 6012782750 | 25150 | 25150 | 25200 | 25100 | 2337 |
| 339 | 20230915 | 133200 | 5953993800 | 25150 | 25150 | 25200 | 25150 | 3996 |
| 340 | 20230915 | 133100 | 5853450100 | 25200 | 25100 | 25200 | 25050 | 20290 |
| 341 | 20230915 | 133000 | 5343576800 | 25100 | 25100 | 25100 | 25050 | 650 |
| 342 | 20230915 | 132900 | 5327271850 | 25100 | 25050 | 25100 | 25050 | 872 |
| 343 | 20230915 | 132800 | 5305396100 | 25100 | 25100 | 25100 | 25050 | 537 |
| 344 | 20230915 | 132700 | 5291922300 | 25100 | 25050 | 25100 | 25050 | 996 |
| 345 | 20230915 | 132600 | 5266939900 | 25050 | 25000 | 25100 | 25000 | 4751 |
| 346 | 20230915 | 132500 | 5147913400 | 25000 | 25000 | 25050 | 25000 | 860 |
| 347 | 20230915 | 132400 | 5126385400 | 25050 | 25050 | 25050 | 25000 | 499 |
| 348 | 20230915 | 132300 | 5113890600 | 25050 | 25000 | 25050 | 25000 | 716 |
| 349 | 20230915 | 132200 | 5095965950 | 25050 | 25000 | 25050 | 25000 | 919 |
| 350 | 20230915 | 132100 | 5072955700 | 25000 | 25000 | 25050 | 25000 | 206 |
| 351 | 20230915 | 132000 | 5067801800 | 25000 | 25000 | 25050 | 25000 | 674 |
| 352 | 20230915 | 131900 | 5050930850 | 25000 | 25000 | 25050 | 25000 | 337 |
| 353 | 20230915 | 131800 | 5042499950 | 25000 | 25000 | 25050 | 25000 | 563 |
| 354 | 20230915 | 131700 | 5028406200 | 25050 | 25000 | 25050 | 25000 | 312 |
| 355 | 20230915 | 131600 | 5020600000 | 25050 | 25050 | 25050 | 25000 | 677 |
| 356 | 20230915 | 131500 | 5003652300 | 25000 | 25050 | 25050 | 25000 | 934 |
| 357 | 20230915 | 131400 | 4980266250 | 25050 | 25000 | 25050 | 25000 | 416 |
| 358 | 20230915 | 131300 | 4969854750 | 25000 | 25050 | 25050 | 25000 | 328 |
| 359 | 20230915 | 131200 | 4961644650 | 25000 | 25000 | 25000 | 24950 | 297 |
| 360 | 20230915 | 131100 | 4954219700 | 25000 | 25000 | 25050 | 25000 | 1194 |
| 361 | 20230915 | 131000 | 4924365200 | 25000 | 25000 | 25050 | 25000 | 927 |
| 362 | 20230915 | 130900 | 4901165500 | 25000 | 25050 | 25050 | 25000 | 422 |
| 363 | 20230915 | 130800 | 4890601800 | 25050 | 24950 | 25050 | 24950 | 178 |
| 364 | 20230915 | 130700 | 4886154200 | 25000 | 25050 | 25050 | 24950 | 425 |
| 365 | 20230915 | 130600 | 4875520400 | 24950 | 24950 | 25000 | 24950 | 310 |
| 366 | 20230915 | 130500 | 4867779500 | 25000 | 25000 | 25050 | 24950 | 494 |
| 367 | 20230915 | 130400 | 4855421200 | 25000 | 25000 | 25050 | 25000 | 311 |
| 368 | 20230915 | 130300 | 4847642000 | 25050 | 24950 | 25050 | 24950 | 477 |
| 369 | 20230915 | 130200 | 4835700250 | 24950 | 25000 | 25050 | 24950 | 607 |
| 370 | 20230915 | 130100 | 4820531050 | 24950 | 24950 | 25000 | 24950 | 707 |
| 371 | 20230915 | 130000 | 4802867250 | 25000 | 24950 | 25000 | 24950 | 875 |
| 372 | 20230915 | 125900 | 4781003050 | 24950 | 24950 | 25000 | 24950 | 1226 |
| 373 | 20230915 | 125800 | 4750362300 | 24950 | 24950 | 25000 | 24950 | 284 |
| 374 | 20230915 | 125700 | 4743272050 | 24900 | 25000 | 25000 | 24900 | 708 |
| 375 | 20230915 | 125600 | 4725602500 | 25000 | 24950 | 25000 | 24950 | 438 |
| 376 | 20230915 | 125500 | 4714674350 | 24950 | 24950 | 25000 | 24950 | 309 |
| 377 | 20230915 | 125400 | 4706958650 | 25000 | 24900 | 25000 | 24900 | 1321 |
| 378 | 20230915 | 125300 | 4673986550 | 25000 | 24950 | 25000 | 24900 | 641 |
| 379 | 20230915 | 125200 | 4657968500 | 24950 | 25000 | 25000 | 24950 | 545 |
| 380 | 20230915 | 125100 | 4644356000 | 24950 | 24950 | 25000 | 24950 | 311 |
| 381 | 20230915 | 125000 | 4636592050 | 24950 | 24950 | 25000 | 24950 | 212 |
| 382 | 20230915 | 124900 | 4631297250 | 24950 | 24950 | 25000 | 24950 | 610 |
| 383 | 20230915 | 124800 | 4616064000 | 24950 | 24950 | 25000 | 24900 | 223 |
| 384 | 20230915 | 124700 | 4610500800 | 24850 | 24900 | 24950 | 24850 | 370 |
| 385 | 20230915 | 124600 | 4601287000 | 24950 | 24900 | 24950 | 24900 | 311 |
| 386 | 20230915 | 124500 | 4593538850 | 24950 | 24950 | 24950 | 24900 | 325 |
| 387 | 20230915 | 124400 | 4585434700 | 24950 | 24950 | 24950 | 24850 | 483 |
| 388 | 20230915 | 124300 | 4573405250 | 24950 | 24900 | 24950 | 24900 | 297 |
| 389 | 20230915 | 124200 | 4566009150 | 24850 | 24900 | 24900 | 24850 | 503 |
| 390 | 20230915 | 124100 | 4553499100 | 24900 | 24900 | 24950 | 24900 | 569 |
| 391 | 20230915 | 124000 | 4539319200 | 24900 | 24900 | 24950 | 24900 | 874 |
| 392 | 20230915 | 123900 | 4517525700 | 24950 | 24900 | 24950 | 24900 | 556 |
| 393 | 20230915 | 123800 | 4503665200 | 24900 | 24950 | 24950 | 24900 | 219 |
| 394 | 20230915 | 123700 | 4498207300 | 24900 | 24900 | 24950 | 24850 | 360 |
| 395 | 20230915 | 123600 | 4489247350 | 24900 | 24850 | 24900 | 24800 | 283 |
| 396 | 20230915 | 123500 | 4482216300 | 24900 | 24900 | 24900 | 24800 | 395 |
| 397 | 20230915 | 123400 | 4472388200 | 24850 | 24850 | 24900 | 24800 | 487 |
| 398 | 20230915 | 123300 | 4460279900 | 24850 | 24850 | 24900 | 24850 | 380 |
| 399 | 20230915 | 123200 | 4450824950 | 24800 | 24850 | 24900 | 24800 | 460 |
| 400 | 20230915 | 123100 | 4439388050 | 24900 | 24850 | 24900 | 24800 | 399 |
| 401 | 20230915 | 123000 | 4429463200 | 24800 | 24900 | 24900 | 24800 | 558 |
| 402 | 20230915 | 122900 | 4415590500 | 24800 | 24850 | 24900 | 24800 | 458 |
| 403 | 20230915 | 122800 | 4404203500 | 24850 | 24850 | 24900 | 24850 | 305 |
| 404 | 20230915 | 122700 | 4396615600 | 24850 | 24800 | 24900 | 24800 | 292 |
| 405 | 20230915 | 122600 | 4389369400 | 24900 | 24850 | 24900 | 24800 | 729 |
| 406 | 20230915 | 122500 | 4371254600 | 24800 | 24850 | 24900 | 24800 | 319 |
| 407 | 20230915 | 122400 | 4363329450 | 24900 | 24850 | 24900 | 24850 | 291 |
| 408 | 20230915 | 122300 | 4356092050 | 24850 | 24850 | 24900 | 24800 | 733 |
| 409 | 20230915 | 122200 | 4337896450 | 24850 | 24850 | 24900 | 24850 | 851 |
| 410 | 20230915 | 122100 | 4316735550 | 24850 | 24900 | 24900 | 24850 | 429 |
| 411 | 20230915 | 122000 | 4306070050 | 24900 | 24850 | 24900 | 24850 | 396 |
| 412 | 20230915 | 121900 | 4296216300 | 24900 | 24850 | 24900 | 24850 | 640 |
| 413 | 20230915 | 121800 | 4280296100 | 24850 | 24800 | 24850 | 24800 | 620 |
| 414 | 20230915 | 121700 | 4264895750 | 24850 | 24950 | 24950 | 24800 | 2746 |
| 415 | 20230915 | 121600 | 4196649150 | 24900 | 24900 | 24900 | 24850 | 449 |
| 416 | 20230915 | 121500 | 4185473450 | 24950 | 24900 | 24950 | 24850 | 567 |
| 417 | 20230915 | 121400 | 4171366600 | 24900 | 24950 | 24950 | 24850 | 282 |
| 418 | 20230915 | 121300 | 4164352100 | 24850 | 24900 | 24950 | 24850 | 697 |
| 419 | 20230915 | 121200 | 4147001650 | 24900 | 24950 | 24950 | 24850 | 611 |
| 420 | 20230915 | 121100 | 4131792650 | 24950 | 24950 | 24950 | 24850 | 1169 |
| 421 | 20230915 | 121000 | 4102672250 | 24900 | 24950 | 24950 | 24900 | 480 |
| 422 | 20230915 | 120900 | 4090711750 | 24900 | 24950 | 24950 | 24900 | 511 |
| 423 | 20230915 | 120800 | 4077974650 | 24950 | 24950 | 24950 | 24900 | 414 |
| 424 | 20230915 | 120700 | 4067656450 | 24950 | 24950 | 24950 | 24900 | 680 |
| 425 | 20230915 | 120600 | 4050699800 | 24900 | 24900 | 24900 | 24900 | 372 |
| 426 | 20230915 | 120500 | 4041437000 | 24950 | 24950 | 24950 | 24900 | 301 |
| 427 | 20230915 | 120400 | 4033929150 | 24900 | 24900 | 24950 | 24850 | 493 |
| 428 | 20230915 | 120300 | 4021649700 | 24900 | 24900 | 24950 | 24850 | 255 |
| 429 | 20230915 | 120200 | 4015298300 | 24900 | 24900 | 24950 | 24850 | 476 |
| 430 | 20230915 | 120100 | 4003441400 | 24900 | 24900 | 24900 | 24850 | 611 |
| 431 | 20230915 | 120000 | 3988239900 | 24850 | 24900 | 24900 | 24850 | 617 |
| 432 | 20230915 | 115900 | 3972884450 | 24850 | 24850 | 24900 | 24850 | 454 |
| 433 | 20230915 | 115800 | 3961590650 | 24850 | 24900 | 24900 | 24850 | 3061 |
| 434 | 20230915 | 115700 | 3885451750 | 24900 | 24900 | 24950 | 24900 | 606 |
| 435 | 20230915 | 115600 | 3870352450 | 24900 | 24900 | 24950 | 24900 | 500 |
| 436 | 20230915 | 115500 | 3857888450 | 24900 | 24900 | 24950 | 24900 | 631 |
| 437 | 20230915 | 115400 | 3842164250 | 24900 | 24900 | 24950 | 24900 | 849 |
| 438 | 20230915 | 115300 | 3820999650 | 24900 | 24950 | 24950 | 24900 | 2047 |
| 439 | 20230915 | 115200 | 3769951950 | 24900 | 24900 | 25000 | 24900 | 258 |
| 440 | 20230915 | 115100 | 3763516550 | 24900 | 24950 | 25000 | 24900 | 844 |
| 441 | 20230915 | 115000 | 3742455650 | 25000 | 24950 | 25000 | 24950 | 95 |
| 442 | 20230915 | 114900 | 3740085200 | 24900 | 24950 | 25000 | 24900 | 458 |
| 443 | 20230915 | 114800 | 3728663500 | 24900 | 24900 | 24950 | 24900 | 529 |
| 444 | 20230915 | 114700 | 3715483250 | 24950 | 25000 | 25000 | 24900 | 716 |
| 445 | 20230915 | 114600 | 3697609300 | 24950 | 24950 | 25000 | 24900 | 366 |
| 446 | 20230915 | 114500 | 3688483650 | 24950 | 24900 | 25000 | 24900 | 536 |
| 447 | 20230915 | 114400 | 3675096900 | 24950 | 24950 | 25000 | 24900 | 365 |
| 448 | 20230915 | 114300 | 3665988950 | 24950 | 24950 | 25000 | 24950 | 667 |
| 449 | 20230915 | 114200 | 3649334200 | 24950 | 24950 | 25000 | 24950 | 310 |
| 450 | 20230915 | 114100 | 3641595350 | 24950 | 24950 | 25000 | 24900 | 903 |
| 451 | 20230915 | 114000 | 3619049900 | 24950 | 25000 | 25000 | 24950 | 726 |
| 452 | 20230915 | 113900 | 3600927500 | 25000 | 24950 | 25000 | 24950 | 411 |
| 453 | 20230915 | 113800 | 3590667100 | 25000 | 25000 | 25000 | 24950 | 631 |
| 454 | 20230915 | 113700 | 3574907650 | 24950 | 25000 | 25050 | 24950 | 198 |
| 455 | 20230915 | 113600 | 3569962350 | 25050 | 25000 | 25050 | 25000 | 569 |
| 456 | 20230915 | 113500 | 3555723400 | 25050 | 25000 | 25100 | 25000 | 266 |
| 457 | 20230915 | 113400 | 3549057400 | 25000 | 25050 | 25100 | 25000 | 794 |
| 458 | 20230915 | 113300 | 3529172250 | 25000 | 25000 | 25050 | 25000 | 378 |
| 459 | 20230915 | 113200 | 3519718000 | 25000 | 25050 | 25100 | 25000 | 531 |
| 460 | 20230915 | 113100 | 3506412450 | 25050 | 25050 | 25050 | 25000 | 412 |
| 461 | 20230915 | 113000 | 3496099500 | 25050 | 25000 | 25050 | 25000 | 434 |
| 462 | 20230915 | 112900 | 3485237500 | 25000 | 24950 | 25050 | 24950 | 1257 |
| 463 | 20230915 | 112800 | 3453774350 | 25100 | 25050 | 25100 | 24950 | 1388 |
| 464 | 20230915 | 112700 | 3418996150 | 25050 | 25050 | 25050 | 25000 | 275 |
| 465 | 20230915 | 112600 | 3412109550 | 25000 | 24950 | 25050 | 24950 | 526 |
| 466 | 20230915 | 112500 | 3398960800 | 24950 | 25000 | 25050 | 24950 | 889 |
| 467 | 20230915 | 112400 | 3376748900 | 25050 | 25050 | 25100 | 25000 | 2268 |
| 468 | 20230915 | 112300 | 3319938950 | 25050 | 25050 | 25100 | 25050 | 973 |
| 469 | 20230915 | 112200 | 3295553350 | 25050 | 25100 | 25100 | 25000 | 443 |
| 470 | 20230915 | 112100 | 3284444650 | 25000 | 25050 | 25100 | 25000 | 649 |
| 471 | 20230915 | 112000 | 3268186150 | 25100 | 25050 | 25100 | 25050 | 372 |
| 472 | 20230915 | 111900 | 3258858300 | 25050 | 25100 | 25100 | 25000 | 834 |
| 473 | 20230915 | 111800 | 3237947450 | 25050 | 25000 | 25100 | 25000 | 444 |
| 474 | 20230915 | 111700 | 3226823450 | 25050 | 25050 | 25100 | 25000 | 851 |
| 475 | 20230915 | 111600 | 3205490600 | 25050 | 25000 | 25100 | 25000 | 636 |
| 476 | 20230915 | 111500 | 3189564550 | 25050 | 25000 | 25050 | 25000 | 700 |
| 477 | 20230915 | 111400 | 3172044550 | 25050 | 25050 | 25050 | 25000 | 695 |
| 478 | 20230915 | 111300 | 3154647450 | 25000 | 25000 | 25050 | 25000 | 582 |
| 479 | 20230915 | 111200 | 3140085950 | 25050 | 25000 | 25050 | 25000 | 477 |
| 480 | 20230915 | 111100 | 3128147850 | 25000 | 24950 | 25050 | 24950 | 537 |
| 481 | 20230915 | 111000 | 3114722900 | 25000 | 25000 | 25050 | 24950 | 1208 |
| 482 | 20230915 | 110900 | 3084527700 | 24950 | 25050 | 25050 | 24950 | 799 |
| 483 | 20230915 | 110800 | 3064539700 | 25000 | 25050 | 25050 | 24950 | 845 |
| 484 | 20230915 | 110700 | 3043410350 | 25000 | 25050 | 25050 | 24950 | 656 |
| 485 | 20230915 | 110600 | 3027002050 | 25050 | 25000 | 25050 | 24950 | 641 |
| 486 | 20230915 | 110500 | 3010966400 | 25000 | 25100 | 25100 | 24950 | 912 |
| 487 | 20230915 | 110400 | 2988162700 | 25050 | 25050 | 25100 | 25000 | 1033 |
| 488 | 20230915 | 110300 | 2962289000 | 25100 | 25100 | 25100 | 25050 | 674 |
| 489 | 20230915 | 110200 | 2945390050 | 25050 | 25050 | 25100 | 25050 | 661 |
| 490 | 20230915 | 110100 | 2928816000 | 25100 | 25100 | 25100 | 25050 | 606 |
| 491 | 20230915 | 110000 | 2913618850 | 25050 | 25050 | 25100 | 25050 | 885 |
| 492 | 20230915 | 105900 | 2891440100 | 25050 | 25050 | 25100 | 25050 | 818 |
| 493 | 20230915 | 105800 | 2870933450 | 25100 | 25050 | 25100 | 25050 | 637 |
| 494 | 20230915 | 105700 | 2854965700 | 25100 | 25100 | 25100 | 25050 | 754 |
| 495 | 20230915 | 105600 | 2836047500 | 25050 | 25100 | 25100 | 25050 | 367 |
| 496 | 20230915 | 105500 | 2826844600 | 25100 | 25050 | 25100 | 25050 | 955 |
| 497 | 20230915 | 105400 | 2802884650 | 25050 | 25100 | 25100 | 25050 | 635 |
| 498 | 20230915 | 105300 | 2786955050 | 25100 | 25100 | 25100 | 25050 | 1335 |
| 499 | 20230915 | 105200 | 2753464600 | 25100 | 25100 | 25150 | 25050 | 498 |
| 500 | 20230915 | 105100 | 2740965050 | 25100 | 25100 | 25100 | 25050 | 4442 |
| 501 | 20230915 | 105000 | 2629488800 | 25100 | 25050 | 25100 | 25050 | 710 |
| 502 | 20230915 | 104900 | 2611696000 | 25100 | 25050 | 25100 | 25050 | 649 |
| 503 | 20230915 | 104800 | 2595421900 | 25050 | 25100 | 25100 | 25050 | 756 |
| 504 | 20230915 | 104700 | 2576454050 | 25100 | 25050 | 25100 | 25050 | 413 |
| 505 | 20230915 | 104600 | 2566100750 | 25100 | 25100 | 25100 | 25050 | 531 |
| 506 | 20230915 | 104500 | 2552777650 | 25050 | 25100 | 25100 | 25050 | 1342 |
| 507 | 20230915 | 104400 | 2519110300 | 25100 | 25050 | 25100 | 25000 | 1567 |
| 508 | 20230915 | 104300 | 2479857650 | 25100 | 25050 | 25100 | 25050 | 581 |
| 509 | 20230915 | 104200 | 2465294050 | 25100 | 25050 | 25100 | 25050 | 568 |
| 510 | 20230915 | 104100 | 2451048500 | 25050 | 25050 | 25100 | 25050 | 1085 |
| 511 | 20230915 | 104000 | 2423856000 | 25100 | 25050 | 25100 | 25050 | 884 |
| 512 | 20230915 | 103900 | 2401694300 | 25100 | 25050 | 25100 | 25000 | 2260 |
| 513 | 20230915 | 103800 | 2345082100 | 25000 | 25000 | 25050 | 25000 | 652 |
| 514 | 20230915 | 103700 | 2328755900 | 25050 | 25000 | 25050 | 25000 | 717 |
| 515 | 20230915 | 103600 | 2310820950 | 25000 | 25000 | 25000 | 24950 | 620 |
| 516 | 20230915 | 103500 | 2295330050 | 25000 | 24900 | 25000 | 24900 | 768 |
| 517 | 20230915 | 103400 | 2276152550 | 24950 | 24950 | 25000 | 24900 | 1437 |
| 518 | 20230915 | 103300 | 2240318050 | 24950 | 25050 | 25050 | 24950 | 3258 |
| 519 | 20230915 | 103200 | 2158874300 | 25050 | 25000 | 25050 | 25000 | 491 |
| 520 | 20230915 | 103100 | 2146592100 | 25000 | 25000 | 25050 | 25000 | 875 |
| 521 | 20230915 | 103000 | 2124694900 | 25050 | 25000 | 25050 | 24950 | 408 |
| 522 | 20230915 | 102900 | 2114502350 | 24950 | 25000 | 25050 | 24950 | 904 |
| 523 | 20230915 | 102800 | 2091903600 | 25000 | 25000 | 25050 | 25000 | 444 |
| 524 | 20230915 | 102700 | 2080792400 | 25000 | 25000 | 25000 | 24950 | 2287 |
| 525 | 20230915 | 102600 | 2023622150 | 24950 | 25000 | 25000 | 24950 | 524 |
| 526 | 20230915 | 102500 | 2010539600 | 24950 | 24950 | 25000 | 24950 | 869 |
| 527 | 20230915 | 102400 | 1988835950 | 24950 | 24950 | 25000 | 24950 | 344 |
| 528 | 20230915 | 102300 | 1980250150 | 25000 | 24900 | 25000 | 24900 | 515 |
| 529 | 20230915 | 102200 | 1967402400 | 24900 | 24900 | 25000 | 24900 | 928 |
| 530 | 20230915 | 102100 | 1944261150 | 24950 | 24950 | 24950 | 24900 | 327 |
| 531 | 20230915 | 102000 | 1936114250 | 24900 | 24950 | 24950 | 24900 | 859 |
| 532 | 20230915 | 101900 | 1914701650 | 25000 | 24950 | 25000 | 24950 | 262 |
| 533 | 20230915 | 101800 | 1908160400 | 24950 | 24950 | 25000 | 24950 | 596 |
| 534 | 20230915 | 101700 | 1893275650 | 24950 | 24950 | 25000 | 24950 | 598 |
| 535 | 20230915 | 101600 | 1878350950 | 24950 | 25000 | 25000 | 24950 | 501 |
| 536 | 20230915 | 101500 | 1865832700 | 25000 | 25000 | 25000 | 24950 | 426 |
| 537 | 20230915 | 101400 | 1855197100 | 24950 | 24950 | 25000 | 24900 | 123 |
| 538 | 20230915 | 101300 | 1852128300 | 24950 | 24950 | 25000 | 24900 | 410 |
| 539 | 20230915 | 101200 | 1841909150 | 25000 | 25000 | 25000 | 24900 | 623 |
| 540 | 20230915 | 101100 | 1826365550 | 24950 | 24950 | 25000 | 24900 | 4678 |
| 541 | 20230915 | 101000 | 1709690500 | 24900 | 24900 | 24950 | 24900 | 642 |
| 542 | 20230915 | 100900 | 1693691700 | 24900 | 25000 | 25000 | 24900 | 498 |
| 543 | 20230915 | 100800 | 1681263550 | 24950 | 24900 | 25000 | 24900 | 409 |
| 544 | 20230915 | 100700 | 1671062350 | 24900 | 24900 | 24950 | 24900 | 821 |
| 545 | 20230915 | 100600 | 1650588900 | 24950 | 24900 | 24950 | 24900 | 376 |
| 546 | 20230915 | 100500 | 1641217450 | 24900 | 24950 | 24950 | 24900 | 446 |
| 547 | 20230915 | 100400 | 1630097900 | 24950 | 24950 | 25000 | 24900 | 602 |
| 548 | 20230915 | 100300 | 1615091900 | 25000 | 25000 | 25000 | 24900 | 311 |
| 549 | 20230915 | 100200 | 1607328050 | 24900 | 25000 | 25000 | 24900 | 789 |
| 550 | 20230915 | 100100 | 1587661950 | 24900 | 25000 | 25050 | 24900 | 5245 |
| 551 | 20230915 | 100000 | 1456631050 | 25000 | 25000 | 25050 | 25000 | 348 |
| 552 | 20230915 | 095900 | 1447925400 | 25000 | 25050 | 25050 | 25000 | 537 |
| 553 | 20230915 | 095800 | 1434487100 | 25000 | 25050 | 25050 | 25000 | 560 |
| 554 | 20230915 | 095700 | 1420469750 | 25050 | 25050 | 25050 | 25000 | 777 |
| 555 | 20230915 | 095600 | 1401022100 | 25000 | 25100 | 25100 | 25000 | 395 |
| 556 | 20230915 | 095500 | 1391119400 | 25000 | 25050 | 25100 | 25000 | 254 |
| 557 | 20230915 | 095400 | 1384757750 | 25000 | 25100 | 25100 | 25000 | 657 |
| 558 | 20230915 | 095300 | 1368301500 | 25050 | 25050 | 25100 | 25000 | 1613 |
| 559 | 20230915 | 095200 | 1327931900 | 25050 | 25000 | 25100 | 25000 | 1711 |
| 560 | 20230915 | 095100 | 1285079900 | 25050 | 25000 | 25050 | 25000 | 224 |
| 561 | 20230915 | 095000 | 1279470500 | 25000 | 25000 | 25050 | 25000 | 513 |
| 562 | 20230915 | 094900 | 1266631850 | 25050 | 25000 | 25050 | 25000 | 318 |
| 563 | 20230915 | 094800 | 1258677350 | 25000 | 25050 | 25050 | 25000 | 519 |
| 564 | 20230915 | 094700 | 1245687850 | 25050 | 25050 | 25050 | 25000 | 555 |
| 565 | 20230915 | 094600 | 1231804100 | 25050 | 24950 | 25050 | 24950 | 3226 |
| 566 | 20230915 | 094500 | 1151146400 | 24950 | 24950 | 25000 | 24900 | 664 |
| 567 | 20230915 | 094400 | 1134572250 | 25000 | 24950 | 25000 | 24900 | 1587 |
| 568 | 20230915 | 094300 | 1094994300 | 25000 | 25000 | 25000 | 24900 | 579 |
| 569 | 20230915 | 094200 | 1080552550 | 24900 | 24950 | 25000 | 24900 | 5120 |
| 570 | 20230915 | 094100 | 952931250 | 25000 | 25000 | 25000 | 24950 | 472 |
| 571 | 20230915 | 094000 | 941137300 | 25000 | 25000 | 25000 | 24950 | 207 |
| 572 | 20230915 | 093900 | 935967050 | 24950 | 24950 | 25000 | 24950 | 714 |
| 573 | 20230915 | 093800 | 918140600 | 25000 | 25000 | 25000 | 24950 | 274 |
| 574 | 20230915 | 093700 | 911295700 | 25000 | 25000 | 25000 | 24950 | 1370 |
| 575 | 20230915 | 093600 | 877097600 | 24950 | 25000 | 25000 | 24950 | 923 |
| 576 | 20230915 | 093500 | 854068450 | 25000 | 25000 | 25000 | 24950 | 643 |
| 577 | 20230915 | 093400 | 838005350 | 25000 | 24950 | 25000 | 24900 | 1063 |
| 578 | 20230915 | 093300 | 811494600 | 24950 | 24900 | 24950 | 24800 | 2113 |
| 579 | 20230915 | 093200 | 758925850 | 24900 | 24800 | 24900 | 24800 | 710 |
| 580 | 20230915 | 093100 | 741269400 | 24850 | 24900 | 24900 | 24800 | 2631 |
| 581 | 20230915 | 093000 | 675814600 | 24900 | 24850 | 24950 | 24850 | 1571 |
| 582 | 20230915 | 092900 | 636726000 | 24900 | 24900 | 24900 | 24850 | 363 |
| 583 | 20230915 | 092800 | 627699600 | 24900 | 24900 | 24900 | 24850 | 914 |
| 584 | 20230915 | 092700 | 604950450 | 24850 | 24900 | 24900 | 24850 | 374 |
| 585 | 20230915 | 092600 | 595653600 | 24950 | 24900 | 24950 | 24900 | 1609 |
| 586 | 20230915 | 092500 | 555576950 | 24900 | 24950 | 24950 | 24900 | 597 |
| 587 | 20230915 | 092400 | 540699250 | 24900 | 24950 | 25000 | 24900 | 1604 |
| 588 | 20230915 | 092300 | 500683100 | 24950 | 25000 | 25000 | 24950 | 184 |
| 589 | 20230915 | 092200 | 496092100 | 24950 | 24950 | 25000 | 24950 | 788 |
| 590 | 20230915 | 092100 | 476416700 | 24950 | 25000 | 25000 | 24950 | 348 |
| 591 | 20230915 | 092000 | 467732750 | 25000 | 25000 | 25000 | 24950 | 422 |
| 592 | 20230915 | 091900 | 457194100 | 25000 | 25000 | 25000 | 24950 | 575 |
| 593 | 20230915 | 091800 | 442834750 | 25000 | 24950 | 25000 | 24950 | 378 |
| 594 | 20230915 | 091700 | 433403250 | 25000 | 24950 | 25000 | 24950 | 312 |
| 595 | 20230915 | 091600 | 425609350 | 24950 | 25050 | 25050 | 24950 | 324 |
| 596 | 20230915 | 091500 | 417516400 | 24950 | 25000 | 25050 | 24950 | 649 |
| 597 | 20230915 | 091400 | 401291900 | 25000 | 25000 | 25050 | 25000 | 348 |
| 598 | 20230915 | 091300 | 392589250 | 25000 | 25000 | 25100 | 25000 | 820 |
| 599 | 20230915 | 091200 | 372057850 | 25000 | 25050 | 25050 | 25000 | 282 |
| 600 | 20230915 | 091100 | 365004050 | 25050 | 25050 | 25100 | 25050 | 853 |
| 601 | 20230915 | 091000 | 343627850 | 25050 | 25100 | 25100 | 25050 | 283 |
| 602 | 20230915 | 090900 | 336536800 | 25100 | 25100 | 25100 | 25050 | 1112 |
| 603 | 20230915 | 090800 | 308676450 | 25000 | 25050 | 25100 | 25000 | 991 |
| 604 | 20230915 | 090700 | 283853950 | 25050 | 25050 | 25100 | 25050 | 1813 |
| 605 | 20230915 | 090600 | 238428300 | 25050 | 25150 | 25150 | 25050 | 1640 |
| 606 | 20230915 | 090500 | 197270250 | 25100 | 25100 | 25100 | 25050 | 1981 |
| 607 | 20230915 | 090400 | 147551500 | 25100 | 25050 | 25150 | 25050 | 751 |
| 608 | 20230915 | 090300 | 128710250 | 25100 | 25050 | 25150 | 25050 | 848 |
| 609 | 20230915 | 090200 | 107442250 | 25050 | 25050 | 25100 | 25000 | 1500 |
| 610 | 20230915 | 090100 | 69831850 | 25050 | 25050 | 25050 | 25000 | 794 |
| 611 | 20230915 | 090000 | 49955800 | 24950 | 24950 | 25050 | 24950 | 2000 |