32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 3 | 20230918 | 190900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230918 | 190800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230918 | 190700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230918 | 190600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230918 | 190500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230918 | 190400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230918 | 190300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230918 | 190200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230918 | 190100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230918 | 190000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230918 | 185900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230918 | 185800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230918 | 185700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230918 | 185600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230918 | 185500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230918 | 185400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230918 | 185300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230918 | 185200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230918 | 185100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230918 | 185000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230918 | 184900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230918 | 184800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230918 | 184700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230918 | 184600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230918 | 184500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230918 | 184400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230918 | 184300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230918 | 184200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230918 | 184100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230918 | 184000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 33 | 20230918 | 183900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230918 | 183800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230918 | 183700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230918 | 183600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230918 | 183500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230918 | 183400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230918 | 183300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230918 | 183200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230918 | 183100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230918 | 183000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230918 | 182900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230918 | 182800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230918 | 182700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230918 | 182600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230918 | 182500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230918 | 182400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230918 | 182300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230918 | 182200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230918 | 182100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230918 | 182000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230918 | 181900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230918 | 181800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230918 | 181700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230918 | 181600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230918 | 181500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230918 | 181400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230918 | 181300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230918 | 181200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230918 | 181100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230918 | 181000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 63 | 20230918 | 180900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230918 | 180800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230918 | 180700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230918 | 180600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230918 | 180500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230918 | 180400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230918 | 180300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230918 | 180200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230918 | 180100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230918 | 180000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230918 | 175900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230918 | 175800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230918 | 175700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230918 | 175600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230918 | 175500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230918 | 175400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230918 | 175300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230918 | 175200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230918 | 175100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230918 | 175000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230918 | 174900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230918 | 174800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230918 | 174700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230918 | 174600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230918 | 174500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230918 | 174400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230918 | 174300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230918 | 174200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230918 | 174100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230918 | 174000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 93 | 20230918 | 173900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230918 | 173800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230918 | 173700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230918 | 173600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230918 | 173500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230918 | 173400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230918 | 173300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230918 | 173200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230918 | 173100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230918 | 173000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230918 | 172900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230918 | 172800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230918 | 172700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230918 | 172600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230918 | 172500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230918 | 172400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230918 | 172300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230918 | 172200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230918 | 172100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230918 | 172000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230918 | 171900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230918 | 171800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230918 | 171700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230918 | 171600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230918 | 171500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230918 | 171400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230918 | 171300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230918 | 171200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230918 | 171100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230918 | 171000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 123 | 20230918 | 170900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230918 | 170800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230918 | 170700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230918 | 170600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230918 | 170500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230918 | 170400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230918 | 170300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230918 | 170200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230918 | 170100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230918 | 170000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230918 | 165900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230918 | 165800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230918 | 165700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230918 | 165600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230918 | 165500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230918 | 165400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230918 | 165300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230918 | 165200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230918 | 165100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230918 | 165000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230918 | 164900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230918 | 164800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230918 | 164700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230918 | 164600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230918 | 164500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230918 | 164400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230918 | 164300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230918 | 164200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230918 | 164100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230918 | 164000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 153 | 20230918 | 163900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230918 | 163800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230918 | 163700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230918 | 163600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230918 | 163500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230918 | 163400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230918 | 163300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230918 | 163200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230918 | 163100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230918 | 163000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230918 | 162900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230918 | 162800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230918 | 162700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230918 | 162600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230918 | 162500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230918 | 162400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230918 | 162300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230918 | 162200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230918 | 162100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230918 | 162000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230918 | 161900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230918 | 161800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230918 | 161700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230918 | 161600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230918 | 161500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230918 | 161400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230918 | 161300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230918 | 161200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230918 | 161100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230918 | 161000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 183 | 20230918 | 160900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230918 | 160800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230918 | 160700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230918 | 160600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230918 | 160500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230918 | 160400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230918 | 160300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230918 | 160200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230918 | 160100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230918 | 160000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230918 | 155900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230918 | 155800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230918 | 155700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230918 | 155600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230918 | 155500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230918 | 155400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230918 | 155300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230918 | 155200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230918 | 155100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20230918 | 155000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20230918 | 154900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20230918 | 154800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20230918 | 154700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230918 | 154600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230918 | 154500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230918 | 154400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230918 | 154300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230918 | 154200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230918 | 154100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230918 | 154000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 213 | 20230918 | 153900 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230918 | 153800 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230918 | 153700 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20230918 | 153600 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20230918 | 153500 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20230918 | 153400 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20230918 | 153300 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20230918 | 153200 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20230918 | 153100 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20230918 | 153000 | 3824847750 | 24950 | 24950 | 24950 | 24950 | 10223 |
| 223 | 20230918 | 152900 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20230918 | 152800 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20230918 | 152700 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20230918 | 152600 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 227 | 20230918 | 152500 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 228 | 20230918 | 152400 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 229 | 20230918 | 152300 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 230 | 20230918 | 152200 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 231 | 20230918 | 152100 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 232 | 20230918 | 152000 | 3569783900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 233 | 20230918 | 151900 | 3569783900 | 25000 | 25000 | 25000 | 24950 | 380 |
| 234 | 20230918 | 151800 | 3560296550 | 25000 | 24950 | 25000 | 24950 | 111 |
| 235 | 20230918 | 151700 | 3557521600 | 25000 | 25000 | 25000 | 24950 | 2938 |
| 236 | 20230918 | 151600 | 3484202150 | 24950 | 24950 | 25000 | 24950 | 364 |
| 237 | 20230918 | 151500 | 3475113250 | 25000 | 25000 | 25000 | 24950 | 402 |
| 238 | 20230918 | 151400 | 3465065600 | 25000 | 25000 | 25000 | 24950 | 147 |
| 239 | 20230918 | 151300 | 3461390800 | 24950 | 24950 | 25000 | 24950 | 242 |
| 240 | 20230918 | 151200 | 3455341150 | 25000 | 25050 | 25050 | 24950 | 307 |
| 241 | 20230918 | 151100 | 3447670900 | 24950 | 25000 | 25050 | 24950 | 1240 |
| 242 | 20230918 | 151000 | 3416669600 | 25050 | 25050 | 25050 | 25000 | 145 |
| 243 | 20230918 | 150900 | 3413037750 | 25050 | 25000 | 25050 | 25000 | 201 |
| 244 | 20230918 | 150800 | 3408003050 | 25000 | 25050 | 25050 | 25000 | 149 |
| 245 | 20230918 | 150700 | 3404271150 | 25000 | 25000 | 25050 | 25000 | 94 |
| 246 | 20230918 | 150600 | 3401916850 | 25000 | 25000 | 25050 | 25000 | 762 |
| 247 | 20230918 | 150500 | 3382854150 | 25050 | 25000 | 25050 | 25000 | 28 |
| 248 | 20230918 | 150400 | 3382153500 | 25050 | 25050 | 25050 | 25000 | 1323 |
| 249 | 20230918 | 150300 | 3349036650 | 25000 | 25050 | 25050 | 25000 | 171 |
| 250 | 20230918 | 150200 | 3344753500 | 25050 | 25050 | 25050 | 24950 | 216 |
| 251 | 20230918 | 150100 | 3339348150 | 25050 | 25050 | 25050 | 24950 | 715 |
| 252 | 20230918 | 150000 | 3321465500 | 25050 | 24950 | 25050 | 24950 | 95 |
| 253 | 20230918 | 145900 | 3319086750 | 25000 | 25000 | 25050 | 24950 | 416 |
| 254 | 20230918 | 145800 | 3308685250 | 25000 | 25000 | 25000 | 24950 | 232 |
| 255 | 20230918 | 145700 | 3302885650 | 24950 | 25000 | 25000 | 24950 | 294 |
| 256 | 20230918 | 145600 | 3295538050 | 24950 | 24950 | 25000 | 24950 | 297 |
| 257 | 20230918 | 145500 | 3288117800 | 24950 | 24950 | 25000 | 24950 | 446 |
| 258 | 20230918 | 145400 | 3276974700 | 25000 | 25000 | 25000 | 24950 | 549 |
| 259 | 20230918 | 145300 | 3263270750 | 25000 | 24950 | 25000 | 24950 | 203 |
| 260 | 20230918 | 145200 | 3258196950 | 25000 | 25000 | 25000 | 24950 | 285 |
| 261 | 20230918 | 145100 | 3251072550 | 25000 | 25000 | 25000 | 24950 | 216 |
| 262 | 20230918 | 145000 | 3245673200 | 24950 | 25000 | 25050 | 24950 | 1025 |
| 263 | 20230918 | 144900 | 3220052850 | 25000 | 25050 | 25050 | 24950 | 1776 |
| 264 | 20230918 | 144800 | 3175635750 | 25000 | 25000 | 25050 | 25000 | 422 |
| 265 | 20230918 | 144700 | 3165065900 | 25000 | 25000 | 25050 | 25000 | 298 |
| 266 | 20230918 | 144600 | 3157601600 | 25000 | 25000 | 25050 | 25000 | 295 |
| 267 | 20230918 | 144500 | 3150213500 | 25050 | 25050 | 25050 | 25000 | 205 |
| 268 | 20230918 | 144400 | 3145078800 | 25050 | 25050 | 25050 | 25000 | 271 |
| 269 | 20230918 | 144300 | 3138290600 | 25050 | 25000 | 25050 | 25000 | 98 |
| 270 | 20230918 | 144200 | 3135836400 | 25050 | 25000 | 25050 | 25000 | 207 |
| 271 | 20230918 | 144100 | 3130651500 | 25050 | 25050 | 25050 | 25000 | 303 |
| 272 | 20230918 | 144000 | 3123061750 | 25000 | 25050 | 25050 | 25000 | 835 |
| 273 | 20230918 | 143900 | 3102175400 | 25050 | 25000 | 25050 | 25000 | 256 |
| 274 | 20230918 | 143800 | 3095763500 | 25000 | 25050 | 25050 | 25000 | 231 |
| 275 | 20230918 | 143700 | 3089977200 | 25050 | 25000 | 25050 | 25000 | 197 |
| 276 | 20230918 | 143600 | 3085043050 | 25000 | 25000 | 25050 | 25000 | 206 |
| 277 | 20230918 | 143500 | 3079883500 | 25050 | 25000 | 25050 | 25000 | 203 |
| 278 | 20230918 | 143400 | 3074798850 | 25050 | 25050 | 25050 | 24950 | 321 |
| 279 | 20230918 | 143300 | 3066764850 | 25050 | 25050 | 25050 | 25000 | 206 |
| 280 | 20230918 | 143200 | 3061605400 | 25050 | 24950 | 25050 | 24950 | 236 |
| 281 | 20230918 | 143100 | 3055698900 | 24950 | 25050 | 25050 | 24950 | 209 |
| 282 | 20230918 | 143000 | 3050467900 | 25050 | 24950 | 25050 | 24950 | 220 |
| 283 | 20230918 | 142900 | 3044958150 | 25000 | 25050 | 25050 | 24950 | 230 |
| 284 | 20230918 | 142800 | 3039202050 | 25000 | 25000 | 25050 | 24950 | 271 |
| 285 | 20230918 | 142700 | 3032422600 | 24950 | 24950 | 25050 | 24950 | 267 |
| 286 | 20230918 | 142600 | 3025747000 | 25050 | 25000 | 25050 | 25000 | 211 |
| 287 | 20230918 | 142500 | 3020465050 | 25050 | 25000 | 25050 | 25000 | 346 |
| 288 | 20230918 | 142400 | 3011803700 | 25050 | 24950 | 25050 | 24950 | 511 |
| 289 | 20230918 | 142300 | 2999023700 | 25000 | 25000 | 25000 | 24950 | 467 |
| 290 | 20230918 | 142200 | 2987349250 | 25000 | 25000 | 25000 | 24950 | 176 |
| 291 | 20230918 | 142100 | 2982949800 | 25000 | 25000 | 25000 | 24950 | 239 |
| 292 | 20230918 | 142000 | 2976975100 | 25000 | 25000 | 25000 | 24950 | 236 |
| 293 | 20230918 | 141900 | 2971077800 | 25000 | 24950 | 25000 | 24950 | 304 |
| 294 | 20230918 | 141800 | 2963480050 | 25000 | 24950 | 25000 | 24950 | 350 |
| 295 | 20230918 | 141700 | 2954734300 | 24950 | 24950 | 25000 | 24950 | 682 |
| 296 | 20230918 | 141600 | 2937708300 | 24950 | 25000 | 25000 | 24950 | 393 |
| 297 | 20230918 | 141500 | 2927888200 | 25000 | 25000 | 25000 | 24950 | 288 |
| 298 | 20230918 | 141400 | 2920692150 | 25000 | 24950 | 25000 | 24950 | 126 |
| 299 | 20230918 | 141300 | 2917544650 | 24950 | 25000 | 25000 | 24950 | 305 |
| 300 | 20230918 | 141200 | 2909922550 | 25000 | 25000 | 25000 | 24950 | 273 |
| 301 | 20230918 | 141100 | 2903099650 | 25000 | 24950 | 25000 | 24950 | 344 |
| 302 | 20230918 | 141000 | 2894504050 | 25000 | 25000 | 25000 | 24950 | 406 |
| 303 | 20230918 | 140900 | 2884357700 | 25000 | 25000 | 25000 | 24950 | 191 |
| 304 | 20230918 | 140800 | 2879585100 | 25000 | 24950 | 25000 | 24950 | 327 |
| 305 | 20230918 | 140700 | 2871414350 | 25000 | 25000 | 25000 | 24950 | 335 |
| 306 | 20230918 | 140600 | 2863042650 | 24950 | 24950 | 25000 | 24950 | 247 |
| 307 | 20230918 | 140500 | 2856870350 | 25000 | 24950 | 25000 | 24950 | 307 |
| 308 | 20230918 | 140400 | 2849199250 | 25000 | 25000 | 25000 | 24950 | 269 |
| 309 | 20230918 | 140300 | 2842476500 | 25000 | 25000 | 25000 | 24950 | 140 |
| 310 | 20230918 | 140200 | 2838979000 | 24950 | 24950 | 25000 | 24950 | 331 |
| 311 | 20230918 | 140100 | 2830707900 | 25000 | 25000 | 25000 | 24950 | 253 |
| 312 | 20230918 | 140000 | 2824385750 | 25000 | 25000 | 25000 | 24950 | 382 |
| 313 | 20230918 | 135900 | 2814840100 | 24950 | 24950 | 25000 | 24950 | 888 |
| 314 | 20230918 | 135800 | 2792671050 | 25000 | 25000 | 25000 | 24950 | 657 |
| 315 | 20230918 | 135700 | 2776268450 | 25000 | 24950 | 25000 | 24950 | 216 |
| 316 | 20230918 | 135600 | 2770872550 | 24950 | 25000 | 25050 | 24950 | 3165 |
| 317 | 20230918 | 135500 | 2691748350 | 25000 | 25050 | 25100 | 25000 | 2216 |
| 318 | 20230918 | 135400 | 2636333950 | 25050 | 25050 | 25100 | 25050 | 239 |
| 319 | 20230918 | 135300 | 2630338350 | 25100 | 25100 | 25100 | 25000 | 203 |
| 320 | 20230918 | 135200 | 2625244900 | 25100 | 25100 | 25100 | 25000 | 423 |
| 321 | 20230918 | 135100 | 2614636450 | 25100 | 25100 | 25100 | 25050 | 201 |
| 322 | 20230918 | 135000 | 2609591950 | 25100 | 25050 | 25100 | 25000 | 230 |
| 323 | 20230918 | 134900 | 2603821400 | 25000 | 25050 | 25100 | 25000 | 350 |
| 324 | 20230918 | 134800 | 2595042100 | 25100 | 25100 | 25100 | 25050 | 224 |
| 325 | 20230918 | 134700 | 2589420300 | 25100 | 25050 | 25100 | 25050 | 291 |
| 326 | 20230918 | 134600 | 2582118800 | 25100 | 25100 | 25100 | 25050 | 130 |
| 327 | 20230918 | 134500 | 2578856100 | 25100 | 25100 | 25100 | 25050 | 259 |
| 328 | 20230918 | 134400 | 2572355700 | 25100 | 25100 | 25100 | 25050 | 219 |
| 329 | 20230918 | 134300 | 2566860750 | 25100 | 25100 | 25100 | 25050 | 257 |
| 330 | 20230918 | 134200 | 2560410250 | 25100 | 25050 | 25100 | 25050 | 257 |
| 331 | 20230918 | 134100 | 2553960650 | 25100 | 25100 | 25100 | 25050 | 258 |
| 332 | 20230918 | 134000 | 2547485150 | 25100 | 25050 | 25100 | 25050 | 85 |
| 333 | 20230918 | 133900 | 2545353750 | 25050 | 25000 | 25100 | 25000 | 531 |
| 334 | 20230918 | 133800 | 2532038550 | 25050 | 25050 | 25050 | 25000 | 258 |
| 335 | 20230918 | 133700 | 2525575850 | 25050 | 25000 | 25050 | 25000 | 301 |
| 336 | 20230918 | 133600 | 2518040050 | 25050 | 25000 | 25050 | 25000 | 251 |
| 337 | 20230918 | 133500 | 2511754200 | 25000 | 25050 | 25050 | 25000 | 140 |
| 338 | 20230918 | 133400 | 2508249800 | 25000 | 25000 | 25050 | 25000 | 392 |
| 339 | 20230918 | 133300 | 2498434750 | 25050 | 25050 | 25050 | 25000 | 257 |
| 340 | 20230918 | 133200 | 2491999450 | 25050 | 25050 | 25050 | 25000 | 218 |
| 341 | 20230918 | 133100 | 2486540850 | 25050 | 25050 | 25050 | 25000 | 411 |
| 342 | 20230918 | 133000 | 2476255450 | 25050 | 25000 | 25100 | 25000 | 576 |
| 343 | 20230918 | 132900 | 2461839300 | 25050 | 25100 | 25100 | 25000 | 117 |
| 344 | 20230918 | 132800 | 2458907200 | 25000 | 25050 | 25100 | 25000 | 790 |
| 345 | 20230918 | 132700 | 2439102400 | 25000 | 25100 | 25100 | 25000 | 1098 |
| 346 | 20230918 | 132600 | 2411596250 | 25050 | 25100 | 25150 | 25050 | 318 |
| 347 | 20230918 | 132500 | 2403615400 | 25100 | 25100 | 25100 | 25050 | 266 |
| 348 | 20230918 | 132400 | 2396939100 | 25100 | 25100 | 25100 | 25050 | 154 |
| 349 | 20230918 | 132300 | 2393075450 | 25100 | 25050 | 25100 | 25050 | 200 |
| 350 | 20230918 | 132200 | 2388059350 | 25100 | 25100 | 25100 | 25050 | 115 |
| 351 | 20230918 | 132100 | 2385173000 | 25050 | 25050 | 25100 | 25050 | 210 |
| 352 | 20230918 | 132000 | 2379905250 | 25100 | 25050 | 25100 | 25000 | 194 |
| 353 | 20230918 | 131900 | 2375040500 | 25050 | 25000 | 25100 | 25000 | 105 |
| 354 | 20230918 | 131800 | 2372410200 | 25050 | 25100 | 25100 | 25050 | 131 |
| 355 | 20230918 | 131700 | 2369123950 | 25100 | 25050 | 25100 | 25050 | 308 |
| 356 | 20230918 | 131600 | 2361399500 | 25100 | 25100 | 25100 | 25050 | 221 |
| 357 | 20230918 | 131500 | 2355853950 | 25100 | 25100 | 25100 | 25050 | 177 |
| 358 | 20230918 | 131400 | 2351411450 | 25050 | 25100 | 25100 | 25050 | 165 |
| 359 | 20230918 | 131300 | 2347270250 | 25100 | 25050 | 25100 | 25000 | 253 |
| 360 | 20230918 | 131200 | 2340928900 | 25100 | 25000 | 25100 | 25000 | 325 |
| 361 | 20230918 | 131100 | 2332774150 | 25050 | 25000 | 25100 | 25000 | 124 |
| 362 | 20230918 | 131000 | 2329666800 | 25100 | 25050 | 25100 | 25000 | 215 |
| 363 | 20230918 | 130900 | 2324281100 | 25050 | 25050 | 25050 | 25000 | 552 |
| 364 | 20230918 | 130800 | 2310453900 | 25050 | 25050 | 25050 | 25000 | 138 |
| 365 | 20230918 | 130700 | 2306997900 | 25050 | 25050 | 25050 | 25000 | 308 |
| 366 | 20230918 | 130600 | 2299285550 | 25050 | 25050 | 25050 | 25000 | 136 |
| 367 | 20230918 | 130500 | 2295880900 | 25050 | 25050 | 25050 | 25000 | 164 |
| 368 | 20230918 | 130400 | 2291774450 | 25050 | 25050 | 25050 | 25000 | 190 |
| 369 | 20230918 | 130300 | 2287017450 | 25050 | 25000 | 25050 | 25000 | 218 |
| 370 | 20230918 | 130200 | 2281560250 | 25050 | 25050 | 25050 | 25000 | 245 |
| 371 | 20230918 | 130100 | 2275423350 | 25000 | 25000 | 25050 | 25000 | 78 |
| 372 | 20230918 | 130000 | 2273472450 | 25000 | 25050 | 25050 | 25000 | 251 |
| 373 | 20230918 | 125900 | 2267189300 | 25000 | 25050 | 25050 | 25000 | 266 |
| 374 | 20230918 | 125800 | 2260528250 | 25050 | 25050 | 25050 | 25000 | 110 |
| 375 | 20230918 | 125700 | 2257773050 | 25000 | 25000 | 25050 | 25000 | 163 |
| 376 | 20230918 | 125600 | 2253690600 | 25050 | 25100 | 25100 | 25000 | 530 |
| 377 | 20230918 | 125500 | 2240406750 | 25150 | 25050 | 25150 | 25050 | 812 |
| 378 | 20230918 | 125400 | 2220062600 | 25100 | 25050 | 25100 | 25050 | 137 |
| 379 | 20230918 | 125300 | 2216624350 | 25050 | 25050 | 25100 | 25050 | 343 |
| 380 | 20230918 | 125200 | 2208025400 | 25100 | 25100 | 25100 | 25050 | 238 |
| 381 | 20230918 | 125100 | 2202051900 | 25050 | 25050 | 25100 | 25050 | 221 |
| 382 | 20230918 | 125000 | 2196505400 | 25100 | 25100 | 25100 | 25050 | 36 |
| 383 | 20230918 | 124900 | 2195602200 | 25100 | 25050 | 25100 | 25050 | 174 |
| 384 | 20230918 | 124800 | 2191235000 | 25100 | 25050 | 25100 | 25050 | 209 |
| 385 | 20230918 | 124700 | 2185990750 | 25050 | 25050 | 25100 | 25050 | 436 |
| 386 | 20230918 | 124600 | 2175060300 | 25050 | 25100 | 25100 | 25050 | 142 |
| 387 | 20230918 | 124500 | 2171496400 | 25100 | 25100 | 25100 | 25050 | 118 |
| 388 | 20230918 | 124400 | 2168534850 | 25100 | 25100 | 25100 | 25050 | 123 |
| 389 | 20230918 | 124300 | 2165448000 | 25100 | 25050 | 25100 | 25050 | 156 |
| 390 | 20230918 | 124200 | 2161532850 | 25050 | 25050 | 25100 | 25050 | 141 |
| 391 | 20230918 | 124100 | 2157993950 | 25100 | 25100 | 25100 | 25050 | 235 |
| 392 | 20230918 | 124000 | 2152096150 | 25100 | 25100 | 25100 | 25050 | 120 |
| 393 | 20230918 | 123900 | 2149084350 | 25050 | 25100 | 25100 | 25050 | 209 |
| 394 | 20230918 | 123800 | 2143838750 | 25100 | 25050 | 25100 | 25050 | 154 |
| 395 | 20230918 | 123700 | 2139976350 | 25100 | 25050 | 25100 | 25050 | 101 |
| 396 | 20230918 | 123600 | 2137443300 | 25100 | 25050 | 25100 | 25050 | 189 |
| 397 | 20230918 | 123500 | 2132701850 | 25050 | 25100 | 25100 | 25050 | 311 |
| 398 | 20230918 | 123400 | 2124903100 | 25100 | 25100 | 25100 | 25050 | 164 |
| 399 | 20230918 | 123300 | 2120787100 | 25050 | 25100 | 25100 | 25050 | 295 |
| 400 | 20230918 | 123200 | 2113384600 | 25100 | 25050 | 25100 | 25050 | 89 |
| 401 | 20230918 | 123100 | 2111151050 | 25100 | 25050 | 25100 | 25000 | 167 |
| 402 | 20230918 | 123000 | 2106967400 | 25050 | 25100 | 25100 | 25050 | 441 |
| 403 | 20230918 | 122900 | 2095908650 | 25050 | 25050 | 25100 | 25050 | 96 |
| 404 | 20230918 | 122800 | 2093499950 | 25050 | 25050 | 25100 | 25050 | 170 |
| 405 | 20230918 | 122700 | 2089233750 | 25100 | 25050 | 25100 | 25050 | 95 |
| 406 | 20230918 | 122600 | 2086849650 | 25100 | 25100 | 25150 | 25050 | 613 |
| 407 | 20230918 | 122500 | 2071478300 | 25100 | 25100 | 25150 | 25050 | 144 |
| 408 | 20230918 | 122400 | 2067864050 | 25100 | 25100 | 25150 | 25050 | 123 |
| 409 | 20230918 | 122300 | 2064776600 | 25100 | 25050 | 25100 | 25050 | 218 |
| 410 | 20230918 | 122200 | 2059305600 | 25100 | 25100 | 25100 | 25050 | 194 |
| 411 | 20230918 | 122100 | 2054436850 | 25100 | 25100 | 25100 | 25050 | 58 |
| 412 | 20230918 | 122000 | 2052981250 | 25100 | 25100 | 25100 | 25050 | 208 |
| 413 | 20230918 | 121900 | 2047760800 | 25050 | 25050 | 25100 | 25050 | 117 |
| 414 | 20230918 | 121800 | 2044824500 | 25050 | 25150 | 25150 | 25050 | 362 |
| 415 | 20230918 | 121700 | 2035737900 | 25150 | 25150 | 25150 | 25100 | 193 |
| 416 | 20230918 | 121600 | 2030885750 | 25150 | 25100 | 25150 | 25100 | 175 |
| 417 | 20230918 | 121500 | 2026487700 | 25100 | 25150 | 25150 | 25100 | 92 |
| 418 | 20230918 | 121400 | 2024175500 | 25100 | 25150 | 25150 | 25100 | 135 |
| 419 | 20230918 | 121300 | 2020782000 | 25100 | 25150 | 25150 | 25100 | 178 |
| 420 | 20230918 | 121200 | 2016309050 | 25150 | 25100 | 25150 | 25050 | 181 |
| 421 | 20230918 | 121100 | 2011762350 | 25100 | 25150 | 25150 | 25100 | 142 |
| 422 | 20230918 | 121000 | 2008191450 | 25150 | 25100 | 25150 | 25100 | 58 |
| 423 | 20230918 | 120900 | 2006733000 | 25150 | 25100 | 25150 | 25050 | 218 |
| 424 | 20230918 | 120800 | 2001260700 | 25100 | 25100 | 25150 | 25100 | 107 |
| 425 | 20230918 | 120700 | 1998570100 | 25150 | 25100 | 25150 | 25100 | 137 |
| 426 | 20230918 | 120600 | 1995126500 | 25150 | 25150 | 25150 | 25100 | 165 |
| 427 | 20230918 | 120500 | 1990980600 | 25150 | 25100 | 25150 | 25100 | 613 |
| 428 | 20230918 | 120400 | 1975571100 | 25100 | 25100 | 25150 | 25050 | 85 |
| 429 | 20230918 | 120300 | 1973439150 | 25100 | 25100 | 25150 | 25050 | 116 |
| 430 | 20230918 | 120200 | 1970522650 | 25150 | 25100 | 25150 | 25100 | 700 |
| 431 | 20230918 | 120100 | 1952919750 | 25100 | 25100 | 25150 | 25100 | 194 |
| 432 | 20230918 | 120000 | 1948042650 | 25150 | 25100 | 25150 | 25100 | 132 |
| 433 | 20230918 | 115900 | 1944727450 | 25100 | 25100 | 25150 | 25100 | 99 |
| 434 | 20230918 | 115800 | 1942239100 | 25150 | 25050 | 25150 | 25050 | 202 |
| 435 | 20230918 | 115700 | 1937162300 | 25050 | 25100 | 25100 | 25050 | 172 |
| 436 | 20230918 | 115600 | 1932845550 | 25050 | 25100 | 25100 | 25050 | 154 |
| 437 | 20230918 | 115500 | 1928981000 | 25100 | 25050 | 25100 | 25050 | 184 |
| 438 | 20230918 | 115400 | 1924363100 | 25050 | 25050 | 25100 | 25050 | 394 |
| 439 | 20230918 | 115300 | 1914474500 | 25100 | 25050 | 25100 | 25050 | 201 |
| 440 | 20230918 | 115200 | 1909430150 | 25100 | 25100 | 25100 | 25050 | 164 |
| 441 | 20230918 | 115100 | 1905314200 | 25100 | 25100 | 25100 | 25050 | 228 |
| 442 | 20230918 | 115000 | 1899591900 | 25050 | 25100 | 25100 | 25050 | 147 |
| 443 | 20230918 | 114900 | 1895903150 | 25100 | 25050 | 25100 | 25050 | 125 |
| 444 | 20230918 | 114800 | 1892765950 | 25050 | 25100 | 25100 | 25050 | 232 |
| 445 | 20230918 | 114700 | 1886943500 | 25100 | 25050 | 25100 | 25050 | 55 |
| 446 | 20230918 | 114600 | 1885563800 | 25100 | 25050 | 25100 | 25050 | 150 |
| 447 | 20230918 | 114500 | 1881799400 | 25100 | 25050 | 25100 | 25050 | 125 |
| 448 | 20230918 | 114400 | 1878662200 | 25050 | 25050 | 25100 | 25050 | 221 |
| 449 | 20230918 | 114300 | 1873115750 | 25050 | 25100 | 25100 | 25050 | 342 |
| 450 | 20230918 | 114200 | 1864532300 | 25100 | 25050 | 25100 | 25050 | 19 |
| 451 | 20230918 | 114100 | 1864055900 | 25100 | 25100 | 25150 | 25050 | 215 |
| 452 | 20230918 | 114000 | 1858657600 | 25100 | 25100 | 25100 | 25050 | 257 |
| 453 | 20230918 | 113900 | 1852208000 | 25100 | 25100 | 25100 | 25050 | 137 |
| 454 | 20230918 | 113800 | 1848769850 | 25050 | 25050 | 25100 | 25050 | 211 |
| 455 | 20230918 | 113700 | 1843476750 | 25050 | 25100 | 25100 | 25050 | 161 |
| 456 | 20230918 | 113600 | 1839436550 | 25100 | 25050 | 25100 | 25000 | 183 |
| 457 | 20230918 | 113500 | 1834849000 | 25050 | 25050 | 25100 | 25050 | 1689 |
| 458 | 20230918 | 113400 | 1792460450 | 25050 | 25100 | 25100 | 25050 | 353 |
| 459 | 20230918 | 113300 | 1783608450 | 25100 | 25050 | 25100 | 25000 | 240 |
| 460 | 20230918 | 113200 | 1777590250 | 25100 | 25050 | 25100 | 25050 | 146 |
| 461 | 20230918 | 113100 | 1773932000 | 25050 | 25100 | 25100 | 25000 | 122 |
| 462 | 20230918 | 113000 | 1770872850 | 25100 | 25100 | 25100 | 25050 | 203 |
| 463 | 20230918 | 112900 | 1765781550 | 25050 | 25100 | 25100 | 25000 | 221 |
| 464 | 20230918 | 112800 | 1760239850 | 25050 | 25000 | 25100 | 25000 | 137 |
| 465 | 20230918 | 112700 | 1756805900 | 25000 | 25050 | 25050 | 25000 | 233 |
| 466 | 20230918 | 112600 | 1750970200 | 25050 | 25100 | 25100 | 25000 | 142 |
| 467 | 20230918 | 112500 | 1747406850 | 25100 | 25000 | 25100 | 25000 | 73 |
| 468 | 20230918 | 112400 | 1745575750 | 25050 | 25050 | 25050 | 25000 | 1669 |
| 469 | 20230918 | 112300 | 1703845950 | 25050 | 25050 | 25050 | 25000 | 201 |
| 470 | 20230918 | 112200 | 1698811250 | 25000 | 25050 | 25100 | 25000 | 484 |
| 471 | 20230918 | 112100 | 1686684750 | 25100 | 25100 | 25100 | 25050 | 210 |
| 472 | 20230918 | 112000 | 1681418350 | 25100 | 25050 | 25100 | 25050 | 347 |
| 473 | 20230918 | 111900 | 1672711350 | 25050 | 25000 | 25100 | 25000 | 88 |
| 474 | 20230918 | 111800 | 1670506750 | 25050 | 25050 | 25050 | 25000 | 227 |
| 475 | 20230918 | 111700 | 1664820550 | 25100 | 25050 | 25100 | 25000 | 125 |
| 476 | 20230918 | 111600 | 1661685550 | 25000 | 25050 | 25100 | 25000 | 398 |
| 477 | 20230918 | 111500 | 1651712350 | 25050 | 25050 | 25100 | 25050 | 233 |
| 478 | 20230918 | 111400 | 1645867500 | 25100 | 25100 | 25100 | 25050 | 204 |
| 479 | 20230918 | 111300 | 1640748550 | 25050 | 25100 | 25100 | 25050 | 60 |
| 480 | 20230918 | 111200 | 1639244950 | 25100 | 25100 | 25100 | 25000 | 284 |
| 481 | 20230918 | 111100 | 1632127700 | 25050 | 25050 | 25100 | 25050 | 209 |
| 482 | 20230918 | 111000 | 1626885700 | 25100 | 25000 | 25100 | 25000 | 70 |
| 483 | 20230918 | 110900 | 1625129700 | 25050 | 25050 | 25100 | 25050 | 229 |
| 484 | 20230918 | 110800 | 1619382300 | 25050 | 25050 | 25100 | 25050 | 596 |
| 485 | 20230918 | 110700 | 1604451600 | 25050 | 25050 | 25050 | 25000 | 173 |
| 486 | 20230918 | 110600 | 1600118300 | 25000 | 25000 | 25050 | 25000 | 196 |
| 487 | 20230918 | 110500 | 1595209750 | 25050 | 25050 | 25050 | 25000 | 219 |
| 488 | 20230918 | 110400 | 1589727050 | 25050 | 25050 | 25050 | 25000 | 169 |
| 489 | 20230918 | 110300 | 1585494150 | 25050 | 25050 | 25050 | 25000 | 113 |
| 490 | 20230918 | 110200 | 1582663950 | 25050 | 25050 | 25050 | 25000 | 739 |
| 491 | 20230918 | 110100 | 1564184050 | 25000 | 25050 | 25050 | 25000 | 80 |
| 492 | 20230918 | 110000 | 1562180750 | 25050 | 25000 | 25050 | 25000 | 131 |
| 493 | 20230918 | 105900 | 1558899750 | 25000 | 25000 | 25050 | 25000 | 380 |
| 494 | 20230918 | 105800 | 1549393250 | 25050 | 25000 | 25050 | 25000 | 256 |
| 495 | 20230918 | 105700 | 1542983250 | 25000 | 25000 | 25050 | 25000 | 399 |
| 496 | 20230918 | 105600 | 1532999050 | 25050 | 25000 | 25050 | 25000 | 184 |
| 497 | 20230918 | 105500 | 1528391950 | 25000 | 25050 | 25050 | 25000 | 67 |
| 498 | 20230918 | 105400 | 1526714150 | 25050 | 25050 | 25050 | 24950 | 238 |
| 499 | 20230918 | 105300 | 1520763550 | 25000 | 25050 | 25050 | 25000 | 283 |
| 500 | 20230918 | 105200 | 1513681450 | 25000 | 25050 | 25050 | 25000 | 101 |
| 501 | 20230918 | 105100 | 1511151900 | 25050 | 25000 | 25050 | 25000 | 307 |
| 502 | 20230918 | 105000 | 1503466450 | 25050 | 25000 | 25050 | 25000 | 749 |
| 503 | 20230918 | 104900 | 1484732300 | 24950 | 24950 | 25000 | 24950 | 94 |
| 504 | 20230918 | 104800 | 1482383150 | 25000 | 24950 | 25050 | 24950 | 638 |
| 505 | 20230918 | 104700 | 1466430250 | 24950 | 24950 | 25000 | 24950 | 131 |
| 506 | 20230918 | 104600 | 1463156300 | 24950 | 25000 | 25050 | 24950 | 382 |
| 507 | 20230918 | 104500 | 1453600050 | 25050 | 25050 | 25050 | 25000 | 162 |
| 508 | 20230918 | 104400 | 1449542150 | 25000 | 25050 | 25050 | 25000 | 77 |
| 509 | 20230918 | 104300 | 1447614000 | 25000 | 25050 | 25050 | 24950 | 145 |
| 510 | 20230918 | 104200 | 1443987300 | 25050 | 25000 | 25100 | 25000 | 258 |
| 511 | 20230918 | 104100 | 1437534300 | 25050 | 25050 | 25050 | 25000 | 1227 |
| 512 | 20230918 | 104000 | 1406800800 | 25000 | 25000 | 25050 | 25000 | 244 |
| 513 | 20230918 | 103900 | 1400692150 | 25000 | 25000 | 25050 | 25000 | 86 |
| 514 | 20230918 | 103800 | 1398540200 | 25050 | 25050 | 25050 | 25000 | 88 |
| 515 | 20230918 | 103700 | 1396336200 | 25000 | 25000 | 25050 | 24950 | 244 |
| 516 | 20230918 | 103600 | 1390236100 | 25050 | 25050 | 25050 | 24950 | 95 |
| 517 | 20230918 | 103500 | 1387859000 | 25050 | 25000 | 25050 | 25000 | 155 |
| 518 | 20230918 | 103400 | 1383980200 | 24950 | 24950 | 25000 | 24950 | 169 |
| 519 | 20230918 | 103300 | 1379757200 | 24950 | 25050 | 25050 | 24950 | 105 |
| 520 | 20230918 | 103200 | 1377134200 | 25050 | 25000 | 25050 | 24950 | 271 |
| 521 | 20230918 | 103100 | 1370356450 | 25050 | 25050 | 25050 | 25000 | 122 |
| 522 | 20230918 | 103000 | 1367301150 | 25000 | 25000 | 25050 | 25000 | 250 |
| 523 | 20230918 | 102900 | 1361042250 | 25050 | 25000 | 25050 | 25000 | 227 |
| 524 | 20230918 | 102800 | 1355356850 | 25000 | 25050 | 25050 | 25000 | 236 |
| 525 | 20230918 | 102700 | 1349446600 | 25000 | 25050 | 25050 | 25000 | 135 |
| 526 | 20230918 | 102600 | 1346066150 | 25000 | 24950 | 25050 | 24950 | 90 |
| 527 | 20230918 | 102500 | 1343815350 | 24950 | 25000 | 25050 | 24950 | 166 |
| 528 | 20230918 | 102400 | 1339658150 | 25000 | 25000 | 25050 | 24950 | 1101 |
| 529 | 20230918 | 102300 | 1312132800 | 25000 | 25000 | 25000 | 24950 | 238 |
| 530 | 20230918 | 102200 | 1306183850 | 25000 | 24950 | 25000 | 24950 | 55 |
| 531 | 20230918 | 102100 | 1304809750 | 24950 | 24950 | 25000 | 24950 | 139 |
| 532 | 20230918 | 102000 | 1301335850 | 24900 | 24950 | 25000 | 24900 | 314 |
| 533 | 20230918 | 101900 | 1293495150 | 24950 | 24950 | 25000 | 24900 | 220 |
| 534 | 20230918 | 101800 | 1288001250 | 24950 | 24950 | 25000 | 24950 | 162 |
| 535 | 20230918 | 101700 | 1283955050 | 24950 | 25000 | 25000 | 24950 | 256 |
| 536 | 20230918 | 101600 | 1277557900 | 25000 | 25000 | 25000 | 24900 | 77 |
| 537 | 20230918 | 101500 | 1275633950 | 24950 | 24950 | 25000 | 24950 | 318 |
| 538 | 20230918 | 101400 | 1267692950 | 24950 | 25000 | 25000 | 24950 | 184 |
| 539 | 20230918 | 101300 | 1263094900 | 24900 | 24950 | 25000 | 24900 | 180 |
| 540 | 20230918 | 101200 | 1258601500 | 24950 | 25000 | 25000 | 24900 | 148 |
| 541 | 20230918 | 101100 | 1254907550 | 24950 | 24950 | 25000 | 24900 | 112 |
| 542 | 20230918 | 101000 | 1252115400 | 24900 | 24950 | 25000 | 24900 | 123 |
| 543 | 20230918 | 100900 | 1249045300 | 24900 | 24900 | 24950 | 24900 | 107 |
| 544 | 20230918 | 100800 | 1246376800 | 24900 | 24900 | 25000 | 24900 | 44 |
| 545 | 20230918 | 100700 | 1245279600 | 24900 | 24950 | 24950 | 24900 | 349 |
| 546 | 20230918 | 100600 | 1236582800 | 24900 | 24900 | 24950 | 24900 | 92 |
| 547 | 20230918 | 100500 | 1234288600 | 24950 | 24900 | 24950 | 24900 | 378 |
| 548 | 20230918 | 100400 | 1224873600 | 24950 | 24900 | 24950 | 24900 | 174 |
| 549 | 20230918 | 100300 | 1220533550 | 24900 | 24950 | 24950 | 24900 | 260 |
| 550 | 20230918 | 100200 | 1214057050 | 24950 | 24950 | 24950 | 24900 | 114 |
| 551 | 20230918 | 100100 | 1211213800 | 24950 | 24900 | 24950 | 24900 | 103 |
| 552 | 20230918 | 100000 | 1208645200 | 24950 | 24900 | 24950 | 24900 | 34 |
| 553 | 20230918 | 095900 | 1207798150 | 24900 | 24900 | 24950 | 24900 | 206 |
| 554 | 20230918 | 095800 | 1202663500 | 24900 | 24950 | 24950 | 24900 | 458 |
| 555 | 20230918 | 095700 | 1191239650 | 24950 | 24900 | 24950 | 24900 | 206 |
| 556 | 20230918 | 095600 | 1186106250 | 24950 | 24950 | 24950 | 24900 | 165 |
| 557 | 20230918 | 095500 | 1181992950 | 24950 | 24900 | 24950 | 24900 | 241 |
| 558 | 20230918 | 095400 | 1175987950 | 24900 | 24950 | 24950 | 24900 | 159 |
| 559 | 20230918 | 095300 | 1172026100 | 24900 | 24900 | 24950 | 24900 | 302 |
| 560 | 20230918 | 095200 | 1164504350 | 24900 | 24900 | 24950 | 24900 | 99 |
| 561 | 20230918 | 095100 | 1162036800 | 24900 | 24900 | 24950 | 24900 | 144 |
| 562 | 20230918 | 095000 | 1158445400 | 24900 | 24950 | 24950 | 24900 | 187 |
| 563 | 20230918 | 094900 | 1153785900 | 24900 | 25000 | 25000 | 24900 | 422 |
| 564 | 20230918 | 094800 | 1143267300 | 24900 | 24950 | 24950 | 24900 | 656 |
| 565 | 20230918 | 094700 | 1126905650 | 24900 | 24950 | 24950 | 24900 | 34 |
| 566 | 20230918 | 094600 | 1126058600 | 24900 | 24950 | 24950 | 24900 | 1699 |
| 567 | 20230918 | 094500 | 1083669650 | 24950 | 24950 | 25000 | 24950 | 160 |
| 568 | 20230918 | 094400 | 1079673300 | 24950 | 24950 | 25000 | 24950 | 75 |
| 569 | 20230918 | 094300 | 1077799750 | 25000 | 24950 | 25000 | 24950 | 127 |
| 570 | 20230918 | 094200 | 1074627350 | 25000 | 25000 | 25000 | 24900 | 658 |
| 571 | 20230918 | 094100 | 1058194650 | 24950 | 24850 | 25000 | 24850 | 449 |
| 572 | 20230918 | 094000 | 1047007250 | 24800 | 24800 | 24950 | 24800 | 1972 |
| 573 | 20230918 | 093900 | 997933250 | 24850 | 24800 | 24900 | 24800 | 729 |
| 574 | 20230918 | 093800 | 979836550 | 24850 | 24850 | 24900 | 24850 | 1356 |
| 575 | 20230918 | 093700 | 946124050 | 24900 | 24850 | 24900 | 24850 | 944 |
| 576 | 20230918 | 093600 | 922659050 | 24850 | 24850 | 24900 | 24850 | 664 |
| 577 | 20230918 | 093500 | 906156650 | 24850 | 24850 | 24900 | 24850 | 754 |
| 578 | 20230918 | 093400 | 887419250 | 24850 | 24950 | 24950 | 24850 | 638 |
| 579 | 20230918 | 093300 | 871556750 | 24900 | 24850 | 24950 | 24850 | 656 |
| 580 | 20230918 | 093200 | 855253200 | 24850 | 24900 | 24950 | 24850 | 783 |
| 581 | 20230918 | 093100 | 835771800 | 24900 | 24950 | 25000 | 24900 | 629 |
| 582 | 20230918 | 093000 | 820107650 | 24950 | 24850 | 24950 | 24850 | 1933 |
| 583 | 20230918 | 092900 | 771944500 | 24850 | 24850 | 24900 | 24850 | 832 |
| 584 | 20230918 | 092800 | 751258950 | 24900 | 24850 | 24900 | 24850 | 794 |
| 585 | 20230918 | 092700 | 731519100 | 24900 | 24900 | 24900 | 24850 | 857 |
| 586 | 20230918 | 092600 | 710212750 | 24850 | 24900 | 24900 | 24850 | 711 |
| 587 | 20230918 | 092500 | 692540000 | 24850 | 24850 | 25000 | 24850 | 1505 |
| 588 | 20230918 | 092400 | 654989050 | 24850 | 24800 | 25000 | 24800 | 7042 |
| 589 | 20230918 | 092300 | 479413900 | 24800 | 24900 | 24900 | 24800 | 5042 |
| 590 | 20230918 | 092200 | 354003050 | 24900 | 24900 | 24950 | 24900 | 687 |
| 591 | 20230918 | 092100 | 336896200 | 24900 | 24900 | 24950 | 24900 | 328 |
| 592 | 20230918 | 092000 | 328728450 | 24900 | 24900 | 25000 | 24900 | 740 |
| 593 | 20230918 | 091900 | 310280900 | 24900 | 24900 | 24950 | 24900 | 295 |
| 594 | 20230918 | 091800 | 302922850 | 24900 | 24900 | 24950 | 24900 | 216 |
| 595 | 20230918 | 091700 | 297542300 | 24900 | 24900 | 24950 | 24900 | 47 |
| 596 | 20230918 | 091600 | 296371900 | 24900 | 24950 | 24950 | 24900 | 1052 |
| 597 | 20230918 | 091500 | 270126750 | 24950 | 24900 | 24950 | 24900 | 210 |
| 598 | 20230918 | 091400 | 264888150 | 24900 | 24950 | 24950 | 24900 | 428 |
| 599 | 20230918 | 091300 | 254210150 | 24900 | 24900 | 24950 | 24900 | 322 |
| 600 | 20230918 | 091200 | 246187350 | 24950 | 25000 | 25000 | 24900 | 1646 |
| 601 | 20230918 | 091100 | 205123450 | 24950 | 25000 | 25000 | 24950 | 2030 |
| 602 | 20230918 | 091000 | 154376500 | 25050 | 25050 | 25050 | 25050 | 11 |
| 603 | 20230918 | 090900 | 154100950 | 25050 | 25050 | 25050 | 25000 | 80 |
| 604 | 20230918 | 090800 | 152097200 | 25050 | 25000 | 25050 | 25000 | 54 |
| 605 | 20230918 | 090700 | 150746750 | 25050 | 25000 | 25050 | 25000 | 163 |
| 606 | 20230918 | 090600 | 146666050 | 25050 | 25000 | 25050 | 25000 | 382 |
| 607 | 20230918 | 090500 | 137101950 | 25050 | 25050 | 25050 | 24950 | 877 |
| 608 | 20230918 | 090400 | 115209200 | 25050 | 24950 | 25100 | 24950 | 1961 |
| 609 | 20230918 | 090300 | 66172000 | 25000 | 25000 | 25050 | 24950 | 1089 |
| 610 | 20230918 | 090200 | 38952250 | 25000 | 25100 | 25100 | 25000 | 229 |
| 611 | 20230918 | 090100 | 33226450 | 25000 | 25100 | 25100 | 25000 | 409 |
| 612 | 20230918 | 090000 | 22973150 | 25100 | 25050 | 25100 | 25000 | 914 |