34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 3 | 20230919 | 192000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230919 | 191900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230919 | 191800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230919 | 191700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230919 | 191600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230919 | 191500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230919 | 191400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230919 | 191300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230919 | 191200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230919 | 191100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230919 | 191000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230919 | 190900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230919 | 190800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230919 | 190700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230919 | 190600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230919 | 190500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230919 | 190400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230919 | 190300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230919 | 190200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230919 | 190100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230919 | 190000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230919 | 185900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230919 | 185800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230919 | 185700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230919 | 185600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230919 | 185500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230919 | 185400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230919 | 185300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230919 | 185200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230919 | 185100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 33 | 20230919 | 185000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230919 | 184900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230919 | 184800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230919 | 184700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230919 | 184600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230919 | 184500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230919 | 184400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230919 | 184300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230919 | 184200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230919 | 184100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230919 | 184000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230919 | 183900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230919 | 183800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230919 | 183700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230919 | 183600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230919 | 183500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230919 | 183400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230919 | 183300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230919 | 183200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230919 | 183100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230919 | 183000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230919 | 182900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230919 | 182800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230919 | 182700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230919 | 182600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230919 | 182500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230919 | 182400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230919 | 182300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230919 | 182200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230919 | 182100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 63 | 20230919 | 182000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230919 | 181900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230919 | 181800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230919 | 181700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230919 | 181600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230919 | 181500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230919 | 181400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230919 | 181300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230919 | 181200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230919 | 181100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230919 | 181000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230919 | 180900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230919 | 180800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230919 | 180700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230919 | 180600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230919 | 180500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230919 | 180400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230919 | 180300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230919 | 180200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230919 | 180100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230919 | 180000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230919 | 175900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230919 | 175800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230919 | 175700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230919 | 175600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230919 | 175500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230919 | 175400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230919 | 175300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230919 | 175200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230919 | 175100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 93 | 20230919 | 175000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230919 | 174900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230919 | 174800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230919 | 174700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230919 | 174600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230919 | 174500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230919 | 174400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230919 | 174300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230919 | 174200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230919 | 174100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230919 | 174000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230919 | 173900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230919 | 173800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230919 | 173700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230919 | 173600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230919 | 173500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230919 | 173400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230919 | 173300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230919 | 173200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230919 | 173100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230919 | 173000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230919 | 172900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230919 | 172800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230919 | 172700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230919 | 172600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230919 | 172500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230919 | 172400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230919 | 172300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230919 | 172200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230919 | 172100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 123 | 20230919 | 172000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230919 | 171900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230919 | 171800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230919 | 171700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230919 | 171600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230919 | 171500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230919 | 171400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230919 | 171300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230919 | 171200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230919 | 171100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230919 | 171000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230919 | 170900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230919 | 170800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230919 | 170700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230919 | 170600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230919 | 170500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230919 | 170400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230919 | 170300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230919 | 170200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230919 | 170100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230919 | 170000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230919 | 165900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230919 | 165800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230919 | 165700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230919 | 165600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230919 | 165500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230919 | 165400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230919 | 165300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230919 | 165200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230919 | 165100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 153 | 20230919 | 165000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230919 | 164900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230919 | 164800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230919 | 164700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230919 | 164600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230919 | 164500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230919 | 164400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230919 | 164300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230919 | 164200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230919 | 164100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230919 | 164000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230919 | 163900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230919 | 163800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230919 | 163700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230919 | 163600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230919 | 163500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230919 | 163400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230919 | 163300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230919 | 163200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230919 | 163100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230919 | 163000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230919 | 162900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230919 | 162800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230919 | 162700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230919 | 162600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230919 | 162500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230919 | 162400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230919 | 162300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230919 | 162200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230919 | 162100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 183 | 20230919 | 162000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230919 | 161900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230919 | 161800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230919 | 161700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230919 | 161600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230919 | 161500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230919 | 161400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230919 | 161300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230919 | 161200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230919 | 161100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230919 | 161000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230919 | 160900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230919 | 160800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230919 | 160700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230919 | 160600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230919 | 160500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230919 | 160400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230919 | 160300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230919 | 160200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230919 | 160100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230919 | 160000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230919 | 155900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230919 | 155800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230919 | 155700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230919 | 155600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230919 | 155500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230919 | 155400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230919 | 155300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230919 | 155200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230919 | 155100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 213 | 20230919 | 155000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230919 | 154900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230919 | 154800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230919 | 154700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230919 | 154600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20230919 | 154500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20230919 | 154400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20230919 | 154300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20230919 | 154200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20230919 | 154100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20230919 | 154000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20230919 | 153900 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20230919 | 153800 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20230919 | 153700 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20230919 | 153600 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20230919 | 153500 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20230919 | 153400 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20230919 | 153300 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20230919 | 153200 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20230919 | 153100 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20230919 | 153000 | 18777500100 | 24750 | 24750 | 24750 | 24750 | 17550 |
| 234 | 20230919 | 152900 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 235 | 20230919 | 152800 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 236 | 20230919 | 152700 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 237 | 20230919 | 152600 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 238 | 20230919 | 152500 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 239 | 20230919 | 152400 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 240 | 20230919 | 152300 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 241 | 20230919 | 152200 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 242 | 20230919 | 152100 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 243 | 20230919 | 152000 | 18343137600 | 24850 | 24850 | 24850 | 24850 | 0 |
| 244 | 20230919 | 151900 | 18343137600 | 24850 | 24800 | 24850 | 24750 | 4278 |
| 245 | 20230919 | 151800 | 18237121950 | 24750 | 24750 | 24800 | 24750 | 3606 |
| 246 | 20230919 | 151700 | 18147764300 | 24750 | 24750 | 24800 | 24750 | 497 |
| 247 | 20230919 | 151600 | 18135456550 | 24800 | 24800 | 24800 | 24750 | 3526 |
| 248 | 20230919 | 151500 | 18048183950 | 24800 | 24750 | 24800 | 24750 | 393 |
| 249 | 20230919 | 151400 | 18038456700 | 24750 | 24800 | 24850 | 24750 | 2685 |
| 250 | 20230919 | 151300 | 17971911600 | 24750 | 24750 | 24800 | 24750 | 1260 |
| 251 | 20230919 | 151200 | 17940706450 | 24750 | 24800 | 24800 | 24750 | 737 |
| 252 | 20230919 | 151100 | 17922450600 | 24800 | 24800 | 24800 | 24750 | 1668 |
| 253 | 20230919 | 151000 | 17881085200 | 24800 | 24750 | 24850 | 24750 | 2066 |
| 254 | 20230919 | 150900 | 17829848050 | 24750 | 24750 | 24800 | 24750 | 1809 |
| 255 | 20230919 | 150800 | 17785008700 | 24750 | 24800 | 24800 | 24750 | 2607 |
| 256 | 20230919 | 150700 | 17720391100 | 24750 | 24800 | 24850 | 24750 | 859 |
| 257 | 20230919 | 150600 | 17699094150 | 24800 | 24800 | 24850 | 24800 | 1307 |
| 258 | 20230919 | 150500 | 17666680300 | 24750 | 24800 | 24850 | 24750 | 711 |
| 259 | 20230919 | 150400 | 17649045700 | 24800 | 24800 | 24850 | 24800 | 422 |
| 260 | 20230919 | 150300 | 17638579100 | 24850 | 24850 | 24850 | 24800 | 937 |
| 261 | 20230919 | 150200 | 17615330100 | 24800 | 24800 | 24850 | 24750 | 620 |
| 262 | 20230919 | 150100 | 17599960400 | 24800 | 24800 | 24850 | 24800 | 496 |
| 263 | 20230919 | 150000 | 17587654050 | 24800 | 24800 | 24850 | 24700 | 3062 |
| 264 | 20230919 | 145900 | 17511879550 | 24850 | 24800 | 24850 | 24750 | 790 |
| 265 | 20230919 | 145800 | 17492289700 | 24800 | 24800 | 24800 | 24750 | 2564 |
| 266 | 20230919 | 145700 | 17428818450 | 24800 | 24800 | 24850 | 24750 | 1522 |
| 267 | 20230919 | 145600 | 17391118950 | 24800 | 24750 | 24850 | 24750 | 347 |
| 268 | 20230919 | 145500 | 17382517900 | 24750 | 24800 | 24850 | 24750 | 2857 |
| 269 | 20230919 | 145400 | 17311696750 | 24850 | 24850 | 24850 | 24800 | 504 |
| 270 | 20230919 | 145300 | 17299192300 | 24850 | 24800 | 24850 | 24800 | 378 |
| 271 | 20230919 | 145200 | 17289817500 | 24850 | 24850 | 24850 | 24800 | 1365 |
| 272 | 20230919 | 145100 | 17255954150 | 24800 | 24850 | 24850 | 24800 | 821 |
| 273 | 20230919 | 145000 | 17235585500 | 24850 | 24850 | 24850 | 24800 | 589 |
| 274 | 20230919 | 144900 | 17220962300 | 24850 | 24800 | 24850 | 24800 | 984 |
| 275 | 20230919 | 144800 | 17196552100 | 24850 | 24850 | 24850 | 24800 | 1339 |
| 276 | 20230919 | 144700 | 17163306950 | 24850 | 24850 | 24850 | 24800 | 669 |
| 277 | 20230919 | 144600 | 17146708700 | 24850 | 24800 | 24850 | 24800 | 200 |
| 278 | 20230919 | 144500 | 17141742500 | 24850 | 24850 | 24850 | 24800 | 446 |
| 279 | 20230919 | 144400 | 17130680050 | 24800 | 24900 | 24900 | 24800 | 3029 |
| 280 | 20230919 | 144300 | 17055412550 | 24850 | 24900 | 24900 | 24850 | 796 |
| 281 | 20230919 | 144200 | 17035616000 | 24900 | 24900 | 24900 | 24850 | 1221 |
| 282 | 20230919 | 144100 | 17005222750 | 24900 | 24900 | 24950 | 24850 | 2511 |
| 283 | 20230919 | 144000 | 16942706050 | 24950 | 24900 | 24950 | 24900 | 2227 |
| 284 | 20230919 | 143900 | 16887247700 | 24900 | 24900 | 24900 | 24850 | 849 |
| 285 | 20230919 | 143800 | 16866139100 | 24850 | 24850 | 24900 | 24850 | 272 |
| 286 | 20230919 | 143700 | 16859379200 | 24900 | 24850 | 24900 | 24850 | 503 |
| 287 | 20230919 | 143600 | 16846873600 | 24850 | 24850 | 24900 | 24800 | 871 |
| 288 | 20230919 | 143500 | 16825229900 | 24900 | 24850 | 24900 | 24850 | 1033 |
| 289 | 20230919 | 143400 | 16799554250 | 24850 | 24850 | 24900 | 24850 | 1088 |
| 290 | 20230919 | 143300 | 16772492450 | 24850 | 24800 | 24900 | 24800 | 778 |
| 291 | 20230919 | 143200 | 16753155600 | 24800 | 24800 | 24850 | 24800 | 790 |
| 292 | 20230919 | 143100 | 16733556150 | 24800 | 24850 | 24850 | 24800 | 276 |
| 293 | 20230919 | 143000 | 16726706350 | 24800 | 24850 | 24850 | 24800 | 593 |
| 294 | 20230919 | 142900 | 16711990450 | 24900 | 24850 | 24900 | 24850 | 1652 |
| 295 | 20230919 | 142800 | 16670935050 | 24900 | 24850 | 24900 | 24850 | 843 |
| 296 | 20230919 | 142700 | 16649974250 | 24850 | 24900 | 24900 | 24850 | 670 |
| 297 | 20230919 | 142600 | 16633313750 | 24850 | 24850 | 24900 | 24850 | 400 |
| 298 | 20230919 | 142500 | 16623371250 | 24850 | 24900 | 24900 | 24850 | 571 |
| 299 | 20230919 | 142400 | 16609163350 | 24950 | 24950 | 24950 | 24900 | 460 |
| 300 | 20230919 | 142300 | 16597697050 | 24900 | 24950 | 24950 | 24900 | 692 |
| 301 | 20230919 | 142200 | 16580434850 | 24900 | 24900 | 24950 | 24900 | 332 |
| 302 | 20230919 | 142100 | 16572162750 | 24950 | 24950 | 24950 | 24900 | 570 |
| 303 | 20230919 | 142000 | 16557944550 | 24950 | 25000 | 25000 | 24950 | 651 |
| 304 | 20230919 | 141900 | 16541697100 | 25000 | 24950 | 25000 | 24950 | 1504 |
| 305 | 20230919 | 141800 | 16504139150 | 24950 | 24900 | 24950 | 24900 | 519 |
| 306 | 20230919 | 141700 | 16491202400 | 24900 | 24900 | 24950 | 24900 | 570 |
| 307 | 20230919 | 141600 | 16477004400 | 24900 | 24950 | 25000 | 24900 | 1444 |
| 308 | 20230919 | 141500 | 16440993400 | 24950 | 25000 | 25000 | 24950 | 1373 |
| 309 | 20230919 | 141400 | 16406719200 | 25000 | 24950 | 25000 | 24950 | 265 |
| 310 | 20230919 | 141300 | 16400101350 | 24950 | 24900 | 25000 | 24900 | 1448 |
| 311 | 20230919 | 141200 | 16363977550 | 24900 | 25000 | 25000 | 24900 | 730 |
| 312 | 20230919 | 141100 | 16345791600 | 25000 | 24950 | 25000 | 24900 | 3098 |
| 313 | 20230919 | 141000 | 16268494650 | 24950 | 24800 | 24950 | 24800 | 2689 |
| 314 | 20230919 | 140900 | 16201580750 | 24850 | 24800 | 24900 | 24800 | 1083 |
| 315 | 20230919 | 140800 | 16174697950 | 24850 | 24850 | 24850 | 24850 | 1020 |
| 316 | 20230919 | 140700 | 16149350950 | 24850 | 24850 | 24900 | 24850 | 512 |
| 317 | 20230919 | 140600 | 16136622750 | 24850 | 24850 | 24900 | 24850 | 347 |
| 318 | 20230919 | 140500 | 16127994550 | 24850 | 24900 | 24900 | 24850 | 534 |
| 319 | 20230919 | 140400 | 16114704200 | 24800 | 24850 | 24850 | 24800 | 813 |
| 320 | 20230919 | 140300 | 16094501750 | 24900 | 24850 | 24900 | 24850 | 495 |
| 321 | 20230919 | 140200 | 16082196000 | 24850 | 24850 | 24850 | 24850 | 1889 |
| 322 | 20230919 | 140100 | 16035254350 | 24850 | 24800 | 24850 | 24750 | 936 |
| 323 | 20230919 | 140000 | 16012044050 | 24750 | 24750 | 24800 | 24750 | 246 |
| 324 | 20230919 | 135900 | 16005955500 | 24800 | 24800 | 24800 | 24750 | 300 |
| 325 | 20230919 | 135800 | 15998524550 | 24800 | 24750 | 24850 | 24750 | 1090 |
| 326 | 20230919 | 135700 | 15971524550 | 24800 | 24800 | 24800 | 24800 | 534 |
| 327 | 20230919 | 135600 | 15958281350 | 24800 | 24800 | 24850 | 24800 | 1146 |
| 328 | 20230919 | 135500 | 15929855550 | 24850 | 24800 | 24850 | 24800 | 264 |
| 329 | 20230919 | 135400 | 15923303200 | 24800 | 24800 | 24850 | 24800 | 399 |
| 330 | 20230919 | 135300 | 15913401450 | 24800 | 24850 | 24850 | 24800 | 804 |
| 331 | 20230919 | 135200 | 15893436950 | 24850 | 24800 | 24850 | 24800 | 397 |
| 332 | 20230919 | 135100 | 15883586350 | 24800 | 24800 | 24800 | 24750 | 729 |
| 333 | 20230919 | 135000 | 15865507650 | 24800 | 24800 | 24800 | 24800 | 229 |
| 334 | 20230919 | 134900 | 15859828450 | 24800 | 24800 | 24850 | 24750 | 904 |
| 335 | 20230919 | 134800 | 15837412150 | 24850 | 24850 | 24850 | 24800 | 2563 |
| 336 | 20230919 | 134700 | 15773834500 | 24800 | 24800 | 24850 | 24800 | 513 |
| 337 | 20230919 | 134600 | 15761107100 | 24800 | 24850 | 24850 | 24800 | 367 |
| 338 | 20230919 | 134500 | 15751995450 | 24800 | 24850 | 24850 | 24800 | 1964 |
| 339 | 20230919 | 134400 | 15703193800 | 24850 | 24850 | 24900 | 24850 | 214 |
| 340 | 20230919 | 134300 | 15697870900 | 24900 | 24850 | 24900 | 24850 | 368 |
| 341 | 20230919 | 134200 | 15688716700 | 24850 | 24850 | 24900 | 24800 | 769 |
| 342 | 20230919 | 134100 | 15669614450 | 24900 | 24850 | 24900 | 24850 | 181 |
| 343 | 20230919 | 134000 | 15665111500 | 24850 | 24850 | 24850 | 24800 | 359 |
| 344 | 20230919 | 133900 | 15656198950 | 24800 | 24850 | 24850 | 24800 | 423 |
| 345 | 20230919 | 133800 | 15645702350 | 24850 | 24850 | 24900 | 24850 | 529 |
| 346 | 20230919 | 133700 | 15632556550 | 24850 | 24850 | 24900 | 24850 | 338 |
| 347 | 20230919 | 133600 | 15624152250 | 24850 | 24850 | 24900 | 24800 | 302 |
| 348 | 20230919 | 133500 | 15616644850 | 24850 | 24850 | 24900 | 24850 | 1348 |
| 349 | 20230919 | 133400 | 15583142050 | 24850 | 24900 | 24900 | 24850 | 504 |
| 350 | 20230919 | 133300 | 15570617500 | 24900 | 24800 | 24900 | 24800 | 842 |
| 351 | 20230919 | 133200 | 15549688500 | 24850 | 24750 | 24850 | 24750 | 1191 |
| 352 | 20230919 | 133100 | 15520178000 | 24750 | 24800 | 24800 | 24750 | 389 |
| 353 | 20230919 | 133000 | 15510550000 | 24800 | 24750 | 24800 | 24750 | 965 |
| 354 | 20230919 | 132900 | 15486661250 | 24750 | 24750 | 24750 | 24700 | 579 |
| 355 | 20230919 | 132800 | 15472334200 | 24750 | 24750 | 24800 | 24750 | 742 |
| 356 | 20230919 | 132700 | 15453963950 | 24750 | 24750 | 24800 | 24750 | 147 |
| 357 | 20230919 | 132600 | 15450325650 | 24800 | 24750 | 24800 | 24750 | 650 |
| 358 | 20230919 | 132500 | 15434229100 | 24800 | 24800 | 24800 | 24750 | 833 |
| 359 | 20230919 | 132400 | 15413573900 | 24800 | 24850 | 24850 | 24800 | 621 |
| 360 | 20230919 | 132300 | 15398167800 | 24850 | 24850 | 24850 | 24800 | 1103 |
| 361 | 20230919 | 132200 | 15370760250 | 24850 | 24900 | 24900 | 24800 | 216 |
| 362 | 20230919 | 132100 | 15365393850 | 24850 | 24800 | 24850 | 24750 | 587 |
| 363 | 20230919 | 132000 | 15350828450 | 24800 | 24800 | 24850 | 24800 | 389 |
| 364 | 20230919 | 131900 | 15341174300 | 24750 | 24850 | 24850 | 24750 | 305 |
| 365 | 20230919 | 131800 | 15333612850 | 24850 | 24800 | 24850 | 24800 | 302 |
| 366 | 20230919 | 131700 | 15326117200 | 24800 | 24800 | 24850 | 24800 | 274 |
| 367 | 20230919 | 131600 | 15319315750 | 24800 | 24800 | 24850 | 24800 | 188 |
| 368 | 20230919 | 131500 | 15314652700 | 24800 | 24800 | 24850 | 24750 | 677 |
| 369 | 20230919 | 131400 | 15297872900 | 24800 | 24850 | 24850 | 24800 | 1194 |
| 370 | 20230919 | 131300 | 15268250300 | 24900 | 24900 | 24900 | 24850 | 550 |
| 371 | 20230919 | 131200 | 15254563200 | 24900 | 24900 | 24900 | 24850 | 206 |
| 372 | 20230919 | 131100 | 15249437000 | 24900 | 24900 | 24900 | 24850 | 1657 |
| 373 | 20230919 | 131000 | 15208181300 | 24850 | 24800 | 24850 | 24800 | 722 |
| 374 | 20230919 | 130900 | 15190257650 | 24800 | 24750 | 24800 | 24750 | 644 |
| 375 | 20230919 | 130800 | 15174302850 | 24750 | 24800 | 24800 | 24750 | 119 |
| 376 | 20230919 | 130700 | 15171354850 | 24800 | 24800 | 24800 | 24750 | 442 |
| 377 | 20230919 | 130600 | 15160406000 | 24800 | 24800 | 24800 | 24750 | 909 |
| 378 | 20230919 | 130500 | 15137890100 | 24800 | 24850 | 24850 | 24750 | 272 |
| 379 | 20230919 | 130400 | 15131142700 | 24800 | 24850 | 24850 | 24800 | 340 |
| 380 | 20230919 | 130300 | 15122710100 | 24850 | 24800 | 24850 | 24800 | 504 |
| 381 | 20230919 | 130200 | 15110205900 | 24800 | 24800 | 24850 | 24800 | 179 |
| 382 | 20230919 | 130100 | 15105761700 | 24800 | 24850 | 24850 | 24800 | 1440 |
| 383 | 20230919 | 130000 | 15070024550 | 24850 | 24850 | 24850 | 24800 | 287 |
| 384 | 20230919 | 125900 | 15062897700 | 24800 | 24800 | 24850 | 24800 | 349 |
| 385 | 20230919 | 125800 | 15054239550 | 24800 | 24750 | 24800 | 24750 | 2477 |
| 386 | 20230919 | 125700 | 14992913150 | 24750 | 24750 | 24800 | 24750 | 1054 |
| 387 | 20230919 | 125600 | 14966788800 | 24750 | 24800 | 24800 | 24750 | 1632 |
| 388 | 20230919 | 125500 | 14926394350 | 24800 | 24800 | 24800 | 24750 | 857 |
| 389 | 20230919 | 125400 | 14905171100 | 24750 | 24800 | 24800 | 24750 | 367 |
| 390 | 20230919 | 125300 | 14896075300 | 24800 | 24800 | 24800 | 24750 | 1471 |
| 391 | 20230919 | 125200 | 14859616600 | 24750 | 24850 | 24850 | 24750 | 1054 |
| 392 | 20230919 | 125100 | 14833495500 | 24800 | 24900 | 24900 | 24800 | 609 |
| 393 | 20230919 | 125000 | 14818365600 | 24850 | 24850 | 24850 | 24800 | 2594 |
| 394 | 20230919 | 124900 | 14753994400 | 24850 | 24850 | 24850 | 24850 | 808 |
| 395 | 20230919 | 124800 | 14733915600 | 24850 | 24950 | 24950 | 24850 | 471 |
| 396 | 20230919 | 124700 | 14722188050 | 24900 | 24900 | 24900 | 24850 | 426 |
| 397 | 20230919 | 124600 | 14711582450 | 24800 | 24900 | 24900 | 24800 | 2725 |
| 398 | 20230919 | 124500 | 14643815000 | 24900 | 24950 | 24950 | 24900 | 354 |
| 399 | 20230919 | 124400 | 14634996450 | 24900 | 24900 | 24950 | 24900 | 674 |
| 400 | 20230919 | 124300 | 14618211750 | 24900 | 24950 | 24950 | 24900 | 392 |
| 401 | 20230919 | 124200 | 14608443450 | 24950 | 24950 | 24950 | 24900 | 1348 |
| 402 | 20230919 | 124100 | 14574812000 | 25000 | 25000 | 25000 | 24950 | 125 |
| 403 | 20230919 | 124000 | 14571692800 | 24950 | 25000 | 25050 | 24950 | 639 |
| 404 | 20230919 | 123900 | 14555717500 | 25000 | 25000 | 25000 | 24950 | 374 |
| 405 | 20230919 | 123800 | 14546376150 | 25000 | 25000 | 25050 | 25000 | 606 |
| 406 | 20230919 | 123700 | 14531226000 | 25000 | 24950 | 25050 | 24950 | 3039 |
| 407 | 20230919 | 123600 | 14455279800 | 24950 | 24900 | 24950 | 24900 | 786 |
| 408 | 20230919 | 123500 | 14435676550 | 24950 | 24900 | 24950 | 24900 | 240 |
| 409 | 20230919 | 123400 | 14429699900 | 24900 | 24900 | 24900 | 24900 | 521 |
| 410 | 20230919 | 123300 | 14416727000 | 24900 | 24950 | 24950 | 24900 | 769 |
| 411 | 20230919 | 123200 | 14397557900 | 25000 | 24950 | 25000 | 24950 | 219 |
| 412 | 20230919 | 123100 | 14392093700 | 24950 | 25000 | 25000 | 24950 | 266 |
| 413 | 20230919 | 123000 | 14385456900 | 24950 | 24950 | 25000 | 24950 | 161 |
| 414 | 20230919 | 122900 | 14381439800 | 24950 | 24950 | 25000 | 24950 | 459 |
| 415 | 20230919 | 122800 | 14369987650 | 24950 | 24900 | 24950 | 24900 | 758 |
| 416 | 20230919 | 122700 | 14351089600 | 24900 | 24950 | 24950 | 24900 | 104 |
| 417 | 20230919 | 122600 | 14348499500 | 24900 | 24900 | 24900 | 24900 | 485 |
| 418 | 20230919 | 122500 | 14336423000 | 24900 | 24950 | 24950 | 24900 | 2122 |
| 419 | 20230919 | 122400 | 14283480600 | 24950 | 24950 | 25000 | 24950 | 151 |
| 420 | 20230919 | 122300 | 14279712850 | 24950 | 24950 | 25000 | 24950 | 460 |
| 421 | 20230919 | 122200 | 14268230800 | 24950 | 25000 | 25000 | 24950 | 901 |
| 422 | 20230919 | 122100 | 14245733150 | 25000 | 25000 | 25000 | 24950 | 547 |
| 423 | 20230919 | 122000 | 14232072100 | 24950 | 25000 | 25000 | 24950 | 267 |
| 424 | 20230919 | 121900 | 14225397800 | 25000 | 25000 | 25000 | 24950 | 399 |
| 425 | 20230919 | 121800 | 14215425950 | 25000 | 24950 | 25000 | 24950 | 198 |
| 426 | 20230919 | 121700 | 14210482700 | 24950 | 25000 | 25000 | 24950 | 922 |
| 427 | 20230919 | 121600 | 14187464200 | 25000 | 25000 | 25000 | 24950 | 1116 |
| 428 | 20230919 | 121500 | 14159568200 | 25000 | 24950 | 25000 | 24950 | 340 |
| 429 | 20230919 | 121400 | 14151076800 | 25000 | 25000 | 25050 | 24950 | 1656 |
| 430 | 20230919 | 121300 | 14109717200 | 25000 | 25000 | 25050 | 24900 | 5503 |
| 431 | 20230919 | 121200 | 13972573400 | 25000 | 25000 | 25050 | 25000 | 733 |
| 432 | 20230919 | 121100 | 13954241550 | 25050 | 24950 | 25050 | 24950 | 1036 |
| 433 | 20230919 | 121000 | 13928357250 | 25000 | 25000 | 25000 | 24950 | 837 |
| 434 | 20230919 | 120900 | 13907462250 | 25000 | 24950 | 25050 | 24950 | 5960 |
| 435 | 20230919 | 120800 | 13758511350 | 24950 | 24900 | 24950 | 24900 | 522 |
| 436 | 20230919 | 120700 | 13745511000 | 24900 | 24900 | 24900 | 24850 | 1489 |
| 437 | 20230919 | 120600 | 13708435400 | 24900 | 24900 | 24900 | 24850 | 803 |
| 438 | 20230919 | 120500 | 13688443700 | 24850 | 24850 | 24850 | 24800 | 564 |
| 439 | 20230919 | 120400 | 13674442800 | 24800 | 24800 | 24900 | 24800 | 443 |
| 440 | 20230919 | 120300 | 13663443300 | 24850 | 24900 | 24900 | 24850 | 1059 |
| 441 | 20230919 | 120200 | 13637096950 | 24900 | 24850 | 25000 | 24850 | 13203 |
| 442 | 20230919 | 120100 | 13307613700 | 24850 | 24800 | 24850 | 24750 | 1406 |
| 443 | 20230919 | 120000 | 13272696850 | 24800 | 24900 | 24950 | 24800 | 1681 |
| 444 | 20230919 | 115900 | 13230915850 | 24950 | 24850 | 24950 | 24800 | 5719 |
| 445 | 20230919 | 115800 | 13088466800 | 24850 | 24850 | 24850 | 24800 | 722 |
| 446 | 20230919 | 115700 | 13070553400 | 24850 | 24800 | 24850 | 24750 | 319 |
| 447 | 20230919 | 115600 | 13062633600 | 24800 | 24750 | 24800 | 24750 | 768 |
| 448 | 20230919 | 115500 | 13043607450 | 24800 | 24750 | 24800 | 24750 | 385 |
| 449 | 20230919 | 115400 | 13034076400 | 24750 | 24750 | 24800 | 24750 | 2500 |
| 450 | 20230919 | 115300 | 12972200750 | 24750 | 24750 | 24800 | 24750 | 420 |
| 451 | 20230919 | 115200 | 12961805650 | 24750 | 24850 | 24850 | 24750 | 482 |
| 452 | 20230919 | 115100 | 12949852850 | 24850 | 24800 | 24850 | 24800 | 710 |
| 453 | 20230919 | 115000 | 12932226550 | 24800 | 24600 | 24800 | 24600 | 11454 |
| 454 | 20230919 | 114900 | 12649592650 | 24650 | 24600 | 24650 | 24600 | 1762 |
| 455 | 20230919 | 114800 | 12606218000 | 24650 | 24650 | 24700 | 24600 | 3063 |
| 456 | 20230919 | 114700 | 12530821200 | 24650 | 24650 | 24650 | 24650 | 1060 |
| 457 | 20230919 | 114600 | 12504692200 | 24650 | 24750 | 24750 | 24650 | 15282 |
| 458 | 20230919 | 114500 | 12127502050 | 24700 | 24700 | 24750 | 24700 | 210 |
| 459 | 20230919 | 114400 | 12122314500 | 24750 | 24750 | 24750 | 24700 | 1171 |
| 460 | 20230919 | 114300 | 12093385450 | 24750 | 24750 | 24750 | 24750 | 2773 |
| 461 | 20230919 | 114200 | 12024753700 | 24750 | 24750 | 24800 | 24750 | 336 |
| 462 | 20230919 | 114100 | 12016437100 | 24800 | 24800 | 24800 | 24750 | 844 |
| 463 | 20230919 | 114000 | 11995540950 | 24750 | 24750 | 24800 | 24750 | 931 |
| 464 | 20230919 | 113900 | 11972488600 | 24750 | 24750 | 24750 | 24700 | 1237 |
| 465 | 20230919 | 113800 | 11941922100 | 24750 | 24750 | 24800 | 24700 | 1835 |
| 466 | 20230919 | 113700 | 11896509800 | 24750 | 24700 | 24750 | 24700 | 845 |
| 467 | 20230919 | 113600 | 11875610700 | 24700 | 24800 | 24800 | 24700 | 486 |
| 468 | 20230919 | 113500 | 11863594650 | 24800 | 24750 | 24800 | 24700 | 1222 |
| 469 | 20230919 | 113400 | 11833356800 | 24750 | 24750 | 24750 | 24700 | 679 |
| 470 | 20230919 | 113300 | 11816554850 | 24700 | 24800 | 24800 | 24700 | 1121 |
| 471 | 20230919 | 113200 | 11788822800 | 24750 | 24750 | 24750 | 24750 | 964 |
| 472 | 20230919 | 113100 | 11764963800 | 24750 | 24750 | 24750 | 24750 | 723 |
| 473 | 20230919 | 113000 | 11747069550 | 24750 | 24750 | 24800 | 24750 | 756 |
| 474 | 20230919 | 112900 | 11728354300 | 24750 | 24700 | 24800 | 24700 | 555 |
| 475 | 20230919 | 112800 | 11714614900 | 24750 | 24750 | 24750 | 24750 | 672 |
| 476 | 20230919 | 112700 | 11697982900 | 24750 | 24700 | 24800 | 24700 | 3442 |
| 477 | 20230919 | 112600 | 11612807200 | 24700 | 24750 | 24750 | 24700 | 2416 |
| 478 | 20230919 | 112500 | 11553014400 | 24750 | 24800 | 24800 | 24750 | 444 |
| 479 | 20230919 | 112400 | 11542018750 | 24800 | 24750 | 24800 | 24750 | 1133 |
| 480 | 20230919 | 112300 | 11513976850 | 24800 | 24800 | 24800 | 24750 | 455 |
| 481 | 20230919 | 112200 | 11502701800 | 24800 | 24800 | 24850 | 24750 | 617 |
| 482 | 20230919 | 112100 | 11487403850 | 24800 | 24850 | 24850 | 24800 | 759 |
| 483 | 20230919 | 112000 | 11468567500 | 24850 | 24800 | 24850 | 24800 | 617 |
| 484 | 20230919 | 111900 | 11453243600 | 24850 | 24800 | 24850 | 24800 | 644 |
| 485 | 20230919 | 111800 | 11437272300 | 24800 | 24800 | 24800 | 24750 | 966 |
| 486 | 20230919 | 111700 | 11413340500 | 24850 | 24800 | 24850 | 24750 | 525 |
| 487 | 20230919 | 111600 | 11400320150 | 24800 | 24800 | 24850 | 24750 | 1585 |
| 488 | 20230919 | 111500 | 11360992350 | 24800 | 24850 | 24850 | 24750 | 470 |
| 489 | 20230919 | 111400 | 11349341350 | 24800 | 24800 | 24800 | 24800 | 695 |
| 490 | 20230919 | 111300 | 11332105350 | 24800 | 24750 | 24800 | 24750 | 2775 |
| 491 | 20230919 | 111200 | 11263423700 | 24700 | 24800 | 24800 | 24700 | 4499 |
| 492 | 20230919 | 111100 | 11152039350 | 24800 | 24850 | 24850 | 24750 | 775 |
| 493 | 20230919 | 111000 | 11132823000 | 24850 | 24850 | 24850 | 24800 | 5097 |
| 494 | 20230919 | 110900 | 11006411500 | 24800 | 24750 | 24850 | 24750 | 2916 |
| 495 | 20230919 | 110800 | 10934159400 | 24800 | 24800 | 24800 | 24700 | 9734 |
| 496 | 20230919 | 110700 | 10693382400 | 24850 | 24900 | 24900 | 24800 | 3409 |
| 497 | 20230919 | 110600 | 10608734600 | 24900 | 24900 | 24900 | 24850 | 564 |
| 498 | 20230919 | 110500 | 10594705250 | 24850 | 24900 | 24900 | 24800 | 1046 |
| 499 | 20230919 | 110400 | 10568704850 | 24850 | 24850 | 24900 | 24800 | 2093 |
| 500 | 20230919 | 110300 | 10516708300 | 24850 | 24850 | 24850 | 24850 | 147 |
| 501 | 20230919 | 110200 | 10513055350 | 24900 | 24800 | 24900 | 24800 | 1162 |
| 502 | 20230919 | 110100 | 10484232350 | 24800 | 24800 | 24900 | 24750 | 5425 |
| 503 | 20230919 | 110000 | 10349669750 | 24800 | 24850 | 24900 | 24800 | 6582 |
| 504 | 20230919 | 105900 | 10186392750 | 24900 | 24850 | 24900 | 24800 | 11158 |
| 505 | 20230919 | 105800 | 9909417300 | 24850 | 24850 | 24900 | 24850 | 2100 |
| 506 | 20230919 | 105700 | 9857203950 | 24900 | 24900 | 24950 | 24850 | 4036 |
| 507 | 20230919 | 105600 | 9756737700 | 24950 | 24950 | 24950 | 24900 | 1372 |
| 508 | 20230919 | 105500 | 9722544250 | 24900 | 24950 | 25000 | 24900 | 3021 |
| 509 | 20230919 | 105400 | 9647173400 | 25000 | 24950 | 25000 | 24950 | 937 |
| 510 | 20230919 | 105300 | 9623795100 | 24950 | 25000 | 25000 | 24950 | 2798 |
| 511 | 20230919 | 105200 | 9553979750 | 25000 | 25000 | 25000 | 24950 | 688 |
| 512 | 20230919 | 105100 | 9536812950 | 24950 | 25000 | 25000 | 24950 | 843 |
| 513 | 20230919 | 105000 | 9515763800 | 25000 | 25000 | 25000 | 24950 | 2113 |
| 514 | 20230919 | 104900 | 9462966500 | 25000 | 25000 | 25000 | 24950 | 639 |
| 515 | 20230919 | 104800 | 9447001950 | 25000 | 25000 | 25050 | 25000 | 648 |
| 516 | 20230919 | 104700 | 9430801900 | 25000 | 25050 | 25050 | 25000 | 559 |
| 517 | 20230919 | 104600 | 9416826850 | 25050 | 25000 | 25050 | 25000 | 1228 |
| 518 | 20230919 | 104500 | 9386126450 | 25000 | 25050 | 25100 | 25000 | 575 |
| 519 | 20230919 | 104400 | 9371722750 | 25050 | 25050 | 25050 | 25050 | 1140 |
| 520 | 20230919 | 104300 | 9343165750 | 25050 | 25100 | 25100 | 25050 | 496 |
| 521 | 20230919 | 104200 | 9330726750 | 25100 | 25100 | 25150 | 25050 | 431 |
| 522 | 20230919 | 104100 | 9319913800 | 25050 | 25100 | 25150 | 25050 | 133 |
| 523 | 20230919 | 104000 | 9316573950 | 25100 | 25100 | 25150 | 25100 | 499 |
| 524 | 20230919 | 103900 | 9304043400 | 25100 | 25150 | 25200 | 25100 | 2339 |
| 525 | 20230919 | 103800 | 9245285550 | 25200 | 25150 | 25250 | 25150 | 2238 |
| 526 | 20230919 | 103700 | 9188926700 | 25150 | 25000 | 25150 | 24950 | 1020 |
| 527 | 20230919 | 103600 | 9163346350 | 25000 | 25050 | 25050 | 24950 | 2672 |
| 528 | 20230919 | 103500 | 9096566950 | 25000 | 25000 | 25050 | 24850 | 9340 |
| 529 | 20230919 | 103400 | 8863743950 | 25000 | 25050 | 25050 | 25000 | 1345 |
| 530 | 20230919 | 103300 | 8830087100 | 25050 | 25000 | 25050 | 25000 | 6033 |
| 531 | 20230919 | 103200 | 8679260600 | 25000 | 25000 | 25000 | 25000 | 1993 |
| 532 | 20230919 | 103100 | 8629435600 | 25000 | 25000 | 25050 | 25000 | 1722 |
| 533 | 20230919 | 103000 | 8586360600 | 25000 | 25050 | 25050 | 25000 | 520 |
| 534 | 20230919 | 102900 | 8573351900 | 25050 | 25000 | 25050 | 25000 | 1099 |
| 535 | 20230919 | 102800 | 8545854150 | 25050 | 25050 | 25050 | 25000 | 798 |
| 536 | 20230919 | 102700 | 8525903900 | 25050 | 25000 | 25100 | 25000 | 2189 |
| 537 | 20230919 | 102600 | 8471085400 | 25050 | 25100 | 25100 | 25050 | 606 |
| 538 | 20230919 | 102500 | 8455904850 | 25100 | 25100 | 25100 | 25050 | 152 |
| 539 | 20230919 | 102400 | 8452096950 | 25100 | 25100 | 25150 | 25050 | 1006 |
| 540 | 20230919 | 102300 | 8426849100 | 25150 | 25150 | 25200 | 25150 | 1596 |
| 541 | 20230919 | 102200 | 8386699050 | 25150 | 25100 | 25150 | 25100 | 1222 |
| 542 | 20230919 | 102100 | 8355991550 | 25100 | 25000 | 25100 | 25000 | 2267 |
| 543 | 20230919 | 102000 | 8299146150 | 25000 | 25050 | 25050 | 25000 | 974 |
| 544 | 20230919 | 101900 | 8274774250 | 25050 | 25000 | 25100 | 25000 | 621 |
| 545 | 20230919 | 101800 | 8259232200 | 25000 | 25000 | 25100 | 24950 | 4577 |
| 546 | 20230919 | 101700 | 8144695300 | 25050 | 25050 | 25050 | 25000 | 17645 |
| 547 | 20230919 | 101600 | 7703547100 | 25050 | 25050 | 25100 | 25000 | 4246 |
| 548 | 20230919 | 101500 | 7597186800 | 25000 | 25050 | 25100 | 25000 | 6792 |
| 549 | 20230919 | 101400 | 7427049000 | 25100 | 25100 | 25150 | 25050 | 6478 |
| 550 | 20230919 | 101300 | 7264514900 | 25150 | 25150 | 25200 | 25150 | 3246 |
| 551 | 20230919 | 101200 | 7182876000 | 25150 | 25200 | 25200 | 25150 | 503 |
| 552 | 20230919 | 101100 | 7170220400 | 25200 | 25200 | 25200 | 25150 | 1591 |
| 553 | 20230919 | 101000 | 7130140650 | 25200 | 25200 | 25200 | 25150 | 801 |
| 554 | 20230919 | 100900 | 7109985300 | 25200 | 25200 | 25200 | 25200 | 1158 |
| 555 | 20230919 | 100800 | 7080803700 | 25200 | 25200 | 25200 | 25200 | 722 |
| 556 | 20230919 | 100700 | 7062609300 | 25200 | 25250 | 25250 | 25200 | 625 |
| 557 | 20230919 | 100600 | 7046858150 | 25250 | 25200 | 25250 | 25150 | 1028 |
| 558 | 20230919 | 100500 | 7020952950 | 25200 | 25150 | 25250 | 25150 | 1026 |
| 559 | 20230919 | 100400 | 6995109450 | 25150 | 25150 | 25150 | 25100 | 2001 |
| 560 | 20230919 | 100300 | 6944812750 | 25150 | 25150 | 25150 | 25100 | 2047 |
| 561 | 20230919 | 100200 | 6893344100 | 25150 | 25150 | 25200 | 25150 | 488 |
| 562 | 20230919 | 100100 | 6881070100 | 25150 | 25200 | 25200 | 25150 | 1638 |
| 563 | 20230919 | 100000 | 6839855650 | 25150 | 25250 | 25300 | 25100 | 6158 |
| 564 | 20230919 | 095900 | 6684852350 | 25200 | 25100 | 25200 | 25100 | 2698 |
| 565 | 20230919 | 095800 | 6617009950 | 25100 | 25150 | 25250 | 25100 | 3922 |
| 566 | 20230919 | 095700 | 6518467450 | 25150 | 25200 | 25250 | 25100 | 2915 |
| 567 | 20230919 | 095600 | 6445176600 | 25200 | 25200 | 25250 | 25200 | 1716 |
| 568 | 20230919 | 095500 | 6401920700 | 25200 | 25150 | 25250 | 25150 | 3145 |
| 569 | 20230919 | 095400 | 6322572350 | 25100 | 25200 | 25300 | 25100 | 5705 |
| 570 | 20230919 | 095300 | 6179044100 | 25150 | 25250 | 25250 | 25100 | 16431 |
| 571 | 20230919 | 095200 | 5765638750 | 25250 | 25300 | 25300 | 25200 | 1658 |
| 572 | 20230919 | 095100 | 5723782450 | 25300 | 25250 | 25400 | 25250 | 2693 |
| 573 | 20230919 | 095000 | 5655580800 | 25300 | 25350 | 25350 | 25250 | 2224 |
| 574 | 20230919 | 094900 | 5599370150 | 25250 | 25250 | 25350 | 25250 | 5284 |
| 575 | 20230919 | 094800 | 5465837050 | 25250 | 25350 | 25400 | 25250 | 991 |
| 576 | 20230919 | 094700 | 5440749000 | 25350 | 25350 | 25400 | 25250 | 2204 |
| 577 | 20230919 | 094600 | 5384932850 | 25300 | 25300 | 25350 | 25250 | 2327 |
| 578 | 20230919 | 094500 | 5326095450 | 25300 | 25300 | 25300 | 25200 | 1167 |
| 579 | 20230919 | 094400 | 5296589150 | 25300 | 25300 | 25350 | 25200 | 9000 |
| 580 | 20230919 | 094300 | 5069333750 | 25300 | 25450 | 25450 | 25300 | 1931 |
| 581 | 20230919 | 094200 | 5020378200 | 25400 | 25250 | 25500 | 25250 | 5603 |
| 582 | 20230919 | 094100 | 4878396800 | 25300 | 25350 | 25400 | 25200 | 9266 |
| 583 | 20230919 | 094000 | 4643930300 | 25250 | 25400 | 25400 | 25250 | 13558 |
| 584 | 20230919 | 093900 | 4300460700 | 25400 | 25450 | 25450 | 25350 | 2981 |
| 585 | 20230919 | 093800 | 4224737500 | 25450 | 25500 | 25550 | 25450 | 2417 |
| 586 | 20230919 | 093700 | 4163178650 | 25500 | 25450 | 25500 | 25450 | 3460 |
| 587 | 20230919 | 093600 | 4075031350 | 25450 | 25500 | 25550 | 25450 | 7744 |
| 588 | 20230919 | 093500 | 3877796850 | 25500 | 25550 | 25600 | 25500 | 9765 |
| 589 | 20230919 | 093400 | 3628643500 | 25600 | 25650 | 25650 | 25550 | 1891 |
| 590 | 20230919 | 093300 | 3580282050 | 25650 | 25650 | 25700 | 25600 | 6043 |
| 591 | 20230919 | 093200 | 3425423750 | 25700 | 25750 | 25800 | 25700 | 4270 |
| 592 | 20230919 | 093100 | 3315585250 | 25800 | 25750 | 25800 | 25700 | 476 |
| 593 | 20230919 | 093000 | 3303326300 | 25800 | 25700 | 25800 | 25700 | 789 |
| 594 | 20230919 | 092900 | 3283045900 | 25750 | 25750 | 25750 | 25700 | 1612 |
| 595 | 20230919 | 092800 | 3241537150 | 25750 | 25700 | 25800 | 25700 | 808 |
| 596 | 20230919 | 092700 | 3220757250 | 25700 | 25750 | 25800 | 25700 | 2446 |
| 597 | 20230919 | 092600 | 3157783450 | 25750 | 25850 | 25850 | 25750 | 1992 |
| 598 | 20230919 | 092500 | 3106381450 | 25850 | 25800 | 25900 | 25800 | 1546 |
| 599 | 20230919 | 092400 | 3066419600 | 25800 | 25850 | 25850 | 25800 | 1644 |
| 600 | 20230919 | 092300 | 3024001650 | 25850 | 25900 | 25900 | 25800 | 563 |
| 601 | 20230919 | 092200 | 3009446450 | 25900 | 25950 | 26000 | 25850 | 3608 |
| 602 | 20230919 | 092100 | 2915689900 | 25950 | 25800 | 25950 | 25800 | 2159 |
| 603 | 20230919 | 092000 | 2859850950 | 25800 | 25850 | 25850 | 25800 | 439 |
| 604 | 20230919 | 091900 | 2848513900 | 25800 | 25750 | 25800 | 25700 | 4336 |
| 605 | 20230919 | 091800 | 2736866100 | 25800 | 25800 | 25800 | 25750 | 964 |
| 606 | 20230919 | 091700 | 2712042250 | 25800 | 25750 | 25800 | 25750 | 1462 |
| 607 | 20230919 | 091600 | 2674362650 | 25750 | 25650 | 25850 | 25600 | 2787 |
| 608 | 20230919 | 091500 | 2602644450 | 25650 | 25750 | 25800 | 25650 | 6835 |
| 609 | 20230919 | 091400 | 2427043300 | 25750 | 25800 | 25850 | 25700 | 6566 |
| 610 | 20230919 | 091300 | 2257847900 | 25800 | 25900 | 25950 | 25800 | 5175 |
| 611 | 20230919 | 091200 | 2123908400 | 25950 | 26050 | 26050 | 25850 | 6764 |
| 612 | 20230919 | 091100 | 1948418850 | 26050 | 26200 | 26200 | 26000 | 8589 |
| 613 | 20230919 | 091000 | 1724103050 | 26200 | 26200 | 26250 | 26150 | 3103 |
| 614 | 20230919 | 090900 | 1642808950 | 26200 | 26250 | 26250 | 26200 | 1925 |
| 615 | 20230919 | 090800 | 1592286450 | 26200 | 26250 | 26250 | 26150 | 4003 |
| 616 | 20230919 | 090700 | 1487349900 | 26200 | 26200 | 26250 | 26150 | 3380 |
| 617 | 20230919 | 090600 | 1398856100 | 26200 | 26200 | 26300 | 26200 | 5820 |
| 618 | 20230919 | 090500 | 1246256000 | 26250 | 26250 | 26300 | 26200 | 3694 |
| 619 | 20230919 | 090400 | 1149239550 | 26250 | 26300 | 26350 | 26250 | 12163 |
| 620 | 20230919 | 090300 | 829252400 | 26300 | 26150 | 26300 | 26050 | 6612 |
| 621 | 20230919 | 090200 | 655797700 | 26150 | 26200 | 26200 | 26050 | 7302 |
| 622 | 20230919 | 090100 | 465024650 | 26200 | 26200 | 26300 | 26150 | 5188 |
| 623 | 20230919 | 090000 | 329120050 | 26250 | 26200 | 26300 | 26200 | 12556 |