34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 3 | 20230915 | 193300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20230915 | 193200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20230915 | 193100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20230915 | 193000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20230915 | 192900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20230915 | 192800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20230915 | 192700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20230915 | 192600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20230915 | 192500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20230915 | 192400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20230915 | 192300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20230915 | 192200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20230915 | 192100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20230915 | 192000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20230915 | 191900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20230915 | 191800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20230915 | 191700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20230915 | 191600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20230915 | 191500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20230915 | 191400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20230915 | 191300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20230915 | 191200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20230915 | 191100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20230915 | 191000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20230915 | 190900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20230915 | 190800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20230915 | 190700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20230915 | 190600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20230915 | 190500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20230915 | 190400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 33 | 20230915 | 190300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20230915 | 190200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20230915 | 190100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20230915 | 190000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20230915 | 185900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20230915 | 185800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20230915 | 185700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20230915 | 185600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20230915 | 185500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20230915 | 185400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20230915 | 185300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20230915 | 185200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20230915 | 185100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20230915 | 185000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20230915 | 184900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20230915 | 184800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20230915 | 184700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20230915 | 184600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20230915 | 184500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20230915 | 184400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20230915 | 184300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20230915 | 184200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20230915 | 184100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20230915 | 184000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20230915 | 183900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20230915 | 183800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20230915 | 183700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20230915 | 183600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20230915 | 183500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20230915 | 183400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 63 | 20230915 | 183300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20230915 | 183200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20230915 | 183100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20230915 | 183000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20230915 | 182900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20230915 | 182800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20230915 | 182700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20230915 | 182600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20230915 | 182500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20230915 | 182400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20230915 | 182300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20230915 | 182200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20230915 | 182100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20230915 | 182000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20230915 | 181900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20230915 | 181800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20230915 | 181700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20230915 | 181600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20230915 | 181500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20230915 | 181400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20230915 | 181300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20230915 | 181200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20230915 | 181100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20230915 | 181000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20230915 | 180900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20230915 | 180800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20230915 | 180700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20230915 | 180600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20230915 | 180500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20230915 | 180400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 93 | 20230915 | 180300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20230915 | 180200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20230915 | 180100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20230915 | 180000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20230915 | 175900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20230915 | 175800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20230915 | 175700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20230915 | 175600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20230915 | 175500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20230915 | 175400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20230915 | 175300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20230915 | 175200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20230915 | 175100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20230915 | 175000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20230915 | 174900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20230915 | 174800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20230915 | 174700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20230915 | 174600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20230915 | 174500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20230915 | 174400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20230915 | 174300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20230915 | 174200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20230915 | 174100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20230915 | 174000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20230915 | 173900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20230915 | 173800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20230915 | 173700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20230915 | 173600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20230915 | 173500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20230915 | 173400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 123 | 20230915 | 173300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20230915 | 173200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20230915 | 173100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20230915 | 173000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20230915 | 172900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20230915 | 172800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20230915 | 172700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20230915 | 172600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20230915 | 172500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20230915 | 172400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20230915 | 172300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20230915 | 172200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20230915 | 172100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20230915 | 172000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20230915 | 171900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20230915 | 171800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20230915 | 171700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20230915 | 171600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20230915 | 171500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20230915 | 171400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20230915 | 171300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20230915 | 171200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20230915 | 171100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20230915 | 171000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20230915 | 170900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20230915 | 170800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20230915 | 170700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20230915 | 170600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20230915 | 170500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20230915 | 170400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 153 | 20230915 | 170300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20230915 | 170200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20230915 | 170100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20230915 | 170000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20230915 | 165900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20230915 | 165800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20230915 | 165700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20230915 | 165600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20230915 | 165500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20230915 | 165400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20230915 | 165300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20230915 | 165200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20230915 | 165100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20230915 | 165000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20230915 | 164900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20230915 | 164800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20230915 | 164700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20230915 | 164600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20230915 | 164500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20230915 | 164400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20230915 | 164300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20230915 | 164200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20230915 | 164100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20230915 | 164000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20230915 | 163900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20230915 | 163800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20230915 | 163700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20230915 | 163600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20230915 | 163500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20230915 | 163400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 183 | 20230915 | 163300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20230915 | 163200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20230915 | 163100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20230915 | 163000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20230915 | 162900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20230915 | 162800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20230915 | 162700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20230915 | 162600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20230915 | 162500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20230915 | 162400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20230915 | 162300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20230915 | 162200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20230915 | 162100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20230915 | 162000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20230915 | 161900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20230915 | 161800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20230915 | 161700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20230915 | 161600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20230915 | 161500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20230915 | 161400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20230915 | 161300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20230915 | 161200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20230915 | 161100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20230915 | 161000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20230915 | 160900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20230915 | 160800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20230915 | 160700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20230915 | 160600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20230915 | 160500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20230915 | 160400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 213 | 20230915 | 160300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20230915 | 160200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20230915 | 160100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20230915 | 160000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20230915 | 155900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20230915 | 155800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20230915 | 155700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20230915 | 155600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20230915 | 155500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20230915 | 155400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20230915 | 155300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20230915 | 155200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20230915 | 155100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20230915 | 155000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20230915 | 154900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20230915 | 154800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20230915 | 154700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20230915 | 154600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20230915 | 154500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20230915 | 154400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20230915 | 154300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20230915 | 154200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20230915 | 154100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20230915 | 154000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 237 | 20230915 | 153900 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 238 | 20230915 | 153800 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 239 | 20230915 | 153700 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 240 | 20230915 | 153600 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 241 | 20230915 | 153500 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 242 | 20230915 | 153400 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 243 | 20230915 | 153300 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 244 | 20230915 | 153200 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 245 | 20230915 | 153100 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 246 | 20230915 | 153000 | 9864890350 | 39050 | 39050 | 39050 | 39050 | 3402 |
| 247 | 20230915 | 152900 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 248 | 20230915 | 152800 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 249 | 20230915 | 152700 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 250 | 20230915 | 152600 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 251 | 20230915 | 152500 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 252 | 20230915 | 152400 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 253 | 20230915 | 152300 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 254 | 20230915 | 152200 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 255 | 20230915 | 152100 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 256 | 20230915 | 152000 | 9732042250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 257 | 20230915 | 151900 | 9732042250 | 39050 | 39000 | 39050 | 38900 | 249 |
| 258 | 20230915 | 151800 | 9722343900 | 39000 | 39100 | 39100 | 39000 | 2856 |
| 259 | 20230915 | 151700 | 9610899100 | 39100 | 39150 | 39150 | 39100 | 141 |
| 260 | 20230915 | 151600 | 9605381400 | 39150 | 39150 | 39150 | 39150 | 60 |
| 261 | 20230915 | 151500 | 9603032400 | 39150 | 39150 | 39150 | 39050 | 299 |
| 262 | 20230915 | 151400 | 9591340850 | 39150 | 39150 | 39150 | 39100 | 77 |
| 263 | 20230915 | 151300 | 9588328450 | 39150 | 39100 | 39150 | 39050 | 124 |
| 264 | 20230915 | 151200 | 9583478900 | 39100 | 39100 | 39100 | 39050 | 182 |
| 265 | 20230915 | 151100 | 9576366650 | 39100 | 39150 | 39150 | 39050 | 124 |
| 266 | 20230915 | 151000 | 9571517250 | 39100 | 39100 | 39150 | 39050 | 743 |
| 267 | 20230915 | 150900 | 9542466550 | 39050 | 39100 | 39150 | 39050 | 234 |
| 268 | 20230915 | 150800 | 9533322550 | 39050 | 39000 | 39050 | 38950 | 530 |
| 269 | 20230915 | 150700 | 9512641800 | 38950 | 38950 | 39050 | 38900 | 711 |
| 270 | 20230915 | 150600 | 9484927900 | 38950 | 38900 | 39050 | 38800 | 1216 |
| 271 | 20230915 | 150500 | 9437597950 | 38850 | 38900 | 38900 | 38750 | 605 |
| 272 | 20230915 | 150400 | 9414109000 | 38850 | 38800 | 38950 | 38750 | 950 |
| 273 | 20230915 | 150300 | 9377232100 | 38950 | 38950 | 39050 | 38750 | 7098 |
| 274 | 20230915 | 150200 | 9101621450 | 38950 | 39050 | 39050 | 38950 | 1036 |
| 275 | 20230915 | 150100 | 9061220150 | 39000 | 39000 | 39050 | 39000 | 1627 |
| 276 | 20230915 | 150000 | 8997765000 | 39050 | 39050 | 39050 | 39000 | 627 |
| 277 | 20230915 | 145900 | 8973305900 | 39050 | 39150 | 39150 | 39050 | 3013 |
| 278 | 20230915 | 145800 | 8855557150 | 39150 | 39150 | 39150 | 39100 | 190 |
| 279 | 20230915 | 145700 | 8848126350 | 39150 | 39150 | 39200 | 39150 | 444 |
| 280 | 20230915 | 145600 | 8830741850 | 39200 | 39150 | 39200 | 39150 | 311 |
| 281 | 20230915 | 145500 | 8818564700 | 39200 | 39200 | 39200 | 39150 | 294 |
| 282 | 20230915 | 145400 | 8807047850 | 39200 | 39150 | 39200 | 39150 | 823 |
| 283 | 20230915 | 145300 | 8774819900 | 39150 | 39150 | 39150 | 39150 | 2147 |
| 284 | 20230915 | 145200 | 8690764850 | 39150 | 39150 | 39200 | 39150 | 182 |
| 285 | 20230915 | 145100 | 8683639050 | 39150 | 39200 | 39250 | 39150 | 2217 |
| 286 | 20230915 | 145000 | 8596740900 | 39200 | 39250 | 39250 | 39200 | 128 |
| 287 | 20230915 | 144900 | 8591722000 | 39250 | 39250 | 39300 | 39250 | 344 |
| 288 | 20230915 | 144800 | 8578219950 | 39250 | 39250 | 39300 | 39250 | 232 |
| 289 | 20230915 | 144700 | 8569113900 | 39300 | 39300 | 39300 | 39250 | 163 |
| 290 | 20230915 | 144600 | 8562713400 | 39300 | 39300 | 39300 | 39250 | 198 |
| 291 | 20230915 | 144500 | 8554940350 | 39250 | 39250 | 39300 | 39250 | 232 |
| 292 | 20230915 | 144400 | 8545833850 | 39250 | 39250 | 39300 | 39250 | 640 |
| 293 | 20230915 | 144300 | 8520713800 | 39250 | 39300 | 39300 | 39250 | 580 |
| 294 | 20230915 | 144200 | 8497919950 | 39300 | 39350 | 39400 | 39300 | 1306 |
| 295 | 20230915 | 144100 | 8446533350 | 39350 | 39400 | 39400 | 39350 | 548 |
| 296 | 20230915 | 144000 | 8424947750 | 39400 | 39350 | 39400 | 39350 | 755 |
| 297 | 20230915 | 143900 | 8395209100 | 39350 | 39350 | 39350 | 39350 | 29 |
| 298 | 20230915 | 143800 | 8394067950 | 39400 | 39350 | 39450 | 39350 | 514 |
| 299 | 20230915 | 143700 | 8373816600 | 39350 | 39350 | 39400 | 39350 | 35 |
| 300 | 20230915 | 143600 | 8372439300 | 39350 | 39300 | 39350 | 39300 | 469 |
| 301 | 20230915 | 143500 | 8353988150 | 39300 | 39350 | 39400 | 39300 | 51 |
| 302 | 20230915 | 143400 | 8351982050 | 39300 | 39300 | 39300 | 39300 | 4 |
| 303 | 20230915 | 143300 | 8351824850 | 39300 | 39350 | 39350 | 39300 | 177 |
| 304 | 20230915 | 143200 | 8344860450 | 39400 | 39350 | 39400 | 39350 | 55 |
| 305 | 20230915 | 143100 | 8342696150 | 39350 | 39350 | 39350 | 39350 | 307 |
| 306 | 20230915 | 143000 | 8330615700 | 39350 | 39400 | 39400 | 39350 | 82 |
| 307 | 20230915 | 142900 | 8327388750 | 39400 | 39400 | 39400 | 39300 | 332 |
| 308 | 20230915 | 142800 | 8314308150 | 39400 | 39300 | 39400 | 39300 | 219 |
| 309 | 20230915 | 142700 | 8305680550 | 39350 | 39250 | 39350 | 39250 | 583 |
| 310 | 20230915 | 142600 | 8282760150 | 39250 | 39300 | 39300 | 39250 | 4 |
| 311 | 20230915 | 142500 | 8282603100 | 39250 | 39250 | 39250 | 39250 | 42 |
| 312 | 20230915 | 142400 | 8280954600 | 39250 | 39250 | 39250 | 39250 | 105 |
| 313 | 20230915 | 142300 | 8276833350 | 39250 | 39250 | 39250 | 39250 | 67 |
| 314 | 20230915 | 142200 | 8274203600 | 39250 | 39300 | 39300 | 39250 | 466 |
| 315 | 20230915 | 142100 | 8255895550 | 39300 | 39300 | 39300 | 39300 | 621 |
| 316 | 20230915 | 142000 | 8231490250 | 39300 | 39250 | 39300 | 39250 | 120 |
| 317 | 20230915 | 141900 | 8226774400 | 39300 | 39250 | 39300 | 39250 | 18 |
| 318 | 20230915 | 141800 | 8226067150 | 39250 | 39250 | 39350 | 39250 | 100 |
| 319 | 20230915 | 141700 | 8222137650 | 39300 | 39250 | 39300 | 39250 | 469 |
| 320 | 20230915 | 141600 | 8203709400 | 39250 | 39300 | 39300 | 39250 | 39 |
| 321 | 20230915 | 141500 | 8202177100 | 39300 | 39250 | 39300 | 39250 | 45 |
| 322 | 20230915 | 141400 | 8200410700 | 39250 | 39250 | 39250 | 39250 | 15 |
| 323 | 20230915 | 141300 | 8199821950 | 39250 | 39250 | 39250 | 39250 | 5 |
| 324 | 20230915 | 141200 | 8199625700 | 39250 | 39250 | 39250 | 39250 | 21 |
| 325 | 20230915 | 141100 | 8198801450 | 39300 | 39300 | 39300 | 39250 | 695 |
| 326 | 20230915 | 141000 | 8171513200 | 39350 | 39300 | 39350 | 39300 | 70 |
| 327 | 20230915 | 140900 | 8168762150 | 39300 | 39300 | 39300 | 39250 | 148 |
| 328 | 20230915 | 140800 | 8162946750 | 39300 | 39250 | 39300 | 39250 | 20 |
| 329 | 20230915 | 140700 | 8162161050 | 39300 | 39300 | 39300 | 39300 | 61 |
| 330 | 20230915 | 140600 | 8159763750 | 39350 | 39300 | 39350 | 39300 | 10 |
| 331 | 20230915 | 140500 | 8159370650 | 39300 | 39300 | 39350 | 39300 | 100 |
| 332 | 20230915 | 140400 | 8155440400 | 39350 | 39250 | 39350 | 39250 | 638 |
| 333 | 20230915 | 140300 | 8130379300 | 39300 | 39300 | 39350 | 39300 | 1114 |
| 334 | 20230915 | 140200 | 8086599050 | 39300 | 39300 | 39300 | 39300 | 1 |
| 335 | 20230915 | 140100 | 8086559750 | 39350 | 39350 | 39350 | 39300 | 309 |
| 336 | 20230915 | 140000 | 8074401500 | 39350 | 39350 | 39350 | 39300 | 193 |
| 337 | 20230915 | 135900 | 8066815000 | 39350 | 39350 | 39350 | 39300 | 100 |
| 338 | 20230915 | 135800 | 8062881750 | 39350 | 39400 | 39400 | 39350 | 5 |
| 339 | 20230915 | 135700 | 8062684800 | 39350 | 39350 | 39350 | 39350 | 206 |
| 340 | 20230915 | 135600 | 8054578700 | 39350 | 39400 | 39400 | 39350 | 30 |
| 341 | 20230915 | 135500 | 8053397600 | 39350 | 39300 | 39350 | 39300 | 391 |
| 342 | 20230915 | 135400 | 8038013300 | 39300 | 39300 | 39350 | 39300 | 75 |
| 343 | 20230915 | 135300 | 8035065700 | 39300 | 39350 | 39350 | 39300 | 99 |
| 344 | 20230915 | 135200 | 8031172550 | 39300 | 39300 | 39350 | 39300 | 238 |
| 345 | 20230915 | 135100 | 8021819100 | 39350 | 39350 | 39350 | 39300 | 136 |
| 346 | 20230915 | 135000 | 8016468300 | 39350 | 39350 | 39350 | 39350 | 25 |
| 347 | 20230915 | 134900 | 8015484550 | 39300 | 39350 | 39350 | 39300 | 39 |
| 348 | 20230915 | 134800 | 8013950000 | 39350 | 39350 | 39350 | 39300 | 28 |
| 349 | 20230915 | 134700 | 8012848850 | 39350 | 39350 | 39350 | 39350 | 18 |
| 350 | 20230915 | 134600 | 8012140550 | 39350 | 39300 | 39350 | 39300 | 29 |
| 351 | 20230915 | 134500 | 8011000200 | 39350 | 39350 | 39350 | 39350 | 84 |
| 352 | 20230915 | 134400 | 8007694800 | 39350 | 39400 | 39400 | 39300 | 536 |
| 353 | 20230915 | 134300 | 7986608250 | 39400 | 39350 | 39400 | 39350 | 294 |
| 354 | 20230915 | 134200 | 7975039000 | 39400 | 39400 | 39400 | 39350 | 125 |
| 355 | 20230915 | 134100 | 7970114900 | 39400 | 39400 | 39450 | 39350 | 490 |
| 356 | 20230915 | 134000 | 7950809350 | 39400 | 39350 | 39400 | 39350 | 73 |
| 357 | 20230915 | 133900 | 7947934100 | 39350 | 39400 | 39400 | 39350 | 81 |
| 358 | 20230915 | 133800 | 7944743750 | 39400 | 39400 | 39400 | 39350 | 27 |
| 359 | 20230915 | 133700 | 7943680650 | 39400 | 39400 | 39400 | 39400 | 38 |
| 360 | 20230915 | 133600 | 7942183450 | 39400 | 39250 | 39400 | 39250 | 490 |
| 361 | 20230915 | 133500 | 7922893350 | 39300 | 39300 | 39300 | 39250 | 129 |
| 362 | 20230915 | 133400 | 7917824650 | 39300 | 39300 | 39300 | 39300 | 704 |
| 363 | 20230915 | 133300 | 7890157450 | 39300 | 39300 | 39300 | 39250 | 199 |
| 364 | 20230915 | 133200 | 7882345150 | 39300 | 39300 | 39300 | 39250 | 149 |
| 365 | 20230915 | 133100 | 7876496050 | 39250 | 39350 | 39350 | 39250 | 620 |
| 366 | 20230915 | 133000 | 7852160150 | 39250 | 39300 | 39350 | 39250 | 513 |
| 367 | 20230915 | 132900 | 7832008050 | 39300 | 39350 | 39350 | 39300 | 190 |
| 368 | 20230915 | 132800 | 7824534800 | 39300 | 39300 | 39300 | 39300 | 684 |
| 369 | 20230915 | 132700 | 7797653600 | 39350 | 39400 | 39400 | 39200 | 4417 |
| 370 | 20230915 | 132600 | 7624226750 | 39350 | 39400 | 39400 | 39350 | 298 |
| 371 | 20230915 | 132500 | 7612500300 | 39400 | 39350 | 39400 | 39300 | 560 |
| 372 | 20230915 | 132400 | 7590468600 | 39400 | 39450 | 39450 | 39300 | 2153 |
| 373 | 20230915 | 132300 | 7505747800 | 39400 | 39650 | 39650 | 39400 | 3439 |
| 374 | 20230915 | 132200 | 7369819950 | 39650 | 39600 | 39650 | 39600 | 42 |
| 375 | 20230915 | 132100 | 7368156050 | 39700 | 39650 | 39700 | 39650 | 4 |
| 376 | 20230915 | 132000 | 7367997300 | 39600 | 39650 | 39700 | 39600 | 1511 |
| 377 | 20230915 | 131900 | 7308100900 | 39650 | 39650 | 39700 | 39650 | 68 |
| 378 | 20230915 | 131800 | 7305404500 | 39700 | 39700 | 39700 | 39650 | 28 |
| 379 | 20230915 | 131700 | 7304294000 | 39700 | 39650 | 39700 | 39650 | 75 |
| 380 | 20230915 | 131600 | 7301319500 | 39700 | 39700 | 39700 | 39650 | 653 |
| 381 | 20230915 | 131500 | 7275405650 | 39750 | 39750 | 39750 | 39750 | 2 |
| 382 | 20230915 | 131400 | 7275326150 | 39750 | 39750 | 39750 | 39700 | 74 |
| 383 | 20230915 | 131300 | 7272385450 | 39750 | 39800 | 39800 | 39700 | 981 |
| 384 | 20230915 | 131200 | 7233416400 | 39750 | 39800 | 39800 | 39750 | 260 |
| 385 | 20230915 | 131100 | 7223076400 | 39750 | 39800 | 39800 | 39750 | 78 |
| 386 | 20230915 | 131000 | 7219972700 | 39800 | 39800 | 39800 | 39800 | 3 |
| 387 | 20230915 | 130900 | 7219853300 | 39800 | 39700 | 39800 | 39700 | 443 |
| 388 | 20230915 | 130800 | 7202244800 | 39750 | 39750 | 39750 | 39700 | 231 |
| 389 | 20230915 | 130700 | 7193067800 | 39750 | 39750 | 39750 | 39750 | 10 |
| 390 | 20230915 | 130600 | 7192670300 | 39750 | 39750 | 39750 | 39700 | 42 |
| 391 | 20230915 | 130500 | 7191002050 | 39750 | 39700 | 39750 | 39700 | 460 |
| 392 | 20230915 | 130400 | 7172719600 | 39700 | 39700 | 39700 | 39700 | 17 |
| 393 | 20230915 | 130300 | 7172044700 | 39750 | 39800 | 39800 | 39750 | 394 |
| 394 | 20230915 | 130200 | 7156382950 | 39750 | 39800 | 39800 | 39750 | 90 |
| 395 | 20230915 | 130100 | 7152804950 | 39750 | 39750 | 39800 | 39750 | 121 |
| 396 | 20230915 | 130000 | 7147994900 | 39750 | 39800 | 39800 | 39750 | 16 |
| 397 | 20230915 | 125900 | 7147358350 | 39750 | 39800 | 39800 | 39750 | 30 |
| 398 | 20230915 | 125800 | 7146165600 | 39800 | 39750 | 39800 | 39750 | 43 |
| 399 | 20230915 | 125700 | 7144456150 | 39800 | 39800 | 39800 | 39800 | 3 |
| 400 | 20230915 | 125600 | 7144336750 | 39750 | 39750 | 39800 | 39750 | 78 |
| 401 | 20230915 | 125500 | 7141236050 | 39800 | 39750 | 39800 | 39750 | 83 |
| 402 | 20230915 | 125400 | 7137935300 | 39800 | 39800 | 39800 | 39800 | 6 |
| 403 | 20230915 | 125300 | 7137696500 | 39750 | 39750 | 39750 | 39750 | 17 |
| 404 | 20230915 | 125200 | 7137020750 | 39750 | 39800 | 39800 | 39750 | 8 |
| 405 | 20230915 | 125100 | 7136702550 | 39750 | 39750 | 39800 | 39750 | 997 |
| 406 | 20230915 | 125000 | 7097071750 | 39750 | 39800 | 39800 | 39750 | 100 |
| 407 | 20230915 | 124900 | 7093092350 | 39800 | 39800 | 39800 | 39750 | 15 |
| 408 | 20230915 | 124800 | 7092495850 | 39800 | 39750 | 39800 | 39750 | 419 |
| 409 | 20230915 | 124700 | 7075835950 | 39750 | 39750 | 39750 | 39700 | 77 |
| 410 | 20230915 | 124600 | 7072775300 | 39750 | 39750 | 39750 | 39750 | 56 |
| 411 | 20230915 | 124500 | 7070549300 | 39750 | 39800 | 39800 | 39750 | 331 |
| 412 | 20230915 | 124400 | 7057389750 | 39800 | 39750 | 39800 | 39750 | 95 |
| 413 | 20230915 | 124300 | 7053610800 | 39750 | 39750 | 39800 | 39750 | 117 |
| 414 | 20230915 | 124200 | 7048955050 | 39800 | 39800 | 39800 | 39800 | 7 |
| 415 | 20230915 | 124100 | 7048676450 | 39800 | 39900 | 39900 | 39800 | 392 |
| 416 | 20230915 | 124000 | 7033066700 | 39900 | 39900 | 39900 | 39900 | 19 |
| 417 | 20230915 | 123900 | 7032308600 | 39900 | 39800 | 40100 | 39800 | 2074 |
| 418 | 20230915 | 123800 | 6949549000 | 39800 | 39800 | 39800 | 39750 | 32 |
| 419 | 20230915 | 123700 | 6948276900 | 39800 | 39750 | 39800 | 39750 | 22 |
| 420 | 20230915 | 123600 | 6947402250 | 39700 | 39700 | 39800 | 39700 | 101 |
| 421 | 20230915 | 123500 | 6943391750 | 39700 | 39750 | 39800 | 39700 | 3000 |
| 422 | 20230915 | 123400 | 6824239150 | 39800 | 39750 | 39800 | 39700 | 245 |
| 423 | 20230915 | 123300 | 6814499900 | 39700 | 39800 | 39800 | 39700 | 387 |
| 424 | 20230915 | 123200 | 6799132100 | 39700 | 39800 | 39800 | 39700 | 2413 |
| 425 | 20230915 | 123100 | 6703219350 | 39850 | 39900 | 39900 | 39800 | 165 |
| 426 | 20230915 | 123000 | 6696645350 | 39850 | 40000 | 40000 | 39850 | 4930 |
| 427 | 20230915 | 122900 | 6499803250 | 40050 | 40050 | 40050 | 40000 | 31 |
| 428 | 20230915 | 122800 | 6498563050 | 40050 | 40050 | 40050 | 40050 | 3 |
| 429 | 20230915 | 122700 | 6498442900 | 40000 | 40050 | 40050 | 40000 | 176 |
| 430 | 20230915 | 122600 | 6491402800 | 40050 | 40000 | 40050 | 40000 | 15 |
| 431 | 20230915 | 122500 | 6490802550 | 40050 | 40050 | 40050 | 40050 | 113 |
| 432 | 20230915 | 122400 | 6486276900 | 40050 | 40000 | 40050 | 40000 | 284 |
| 433 | 20230915 | 122300 | 6474904200 | 40000 | 40050 | 40050 | 40000 | 45 |
| 434 | 20230915 | 122200 | 6473103950 | 40000 | 40000 | 40000 | 40000 | 257 |
| 435 | 20230915 | 122100 | 6462823950 | 40050 | 40050 | 40050 | 40050 | 26 |
| 436 | 20230915 | 122000 | 6461782650 | 40050 | 40050 | 40050 | 40050 | 3 |
| 437 | 20230915 | 121900 | 6461662500 | 40000 | 40000 | 40050 | 40000 | 360 |
| 438 | 20230915 | 121800 | 6447262350 | 40050 | 40050 | 40050 | 40050 | 692 |
| 439 | 20230915 | 121700 | 6419547750 | 40050 | 40100 | 40100 | 40050 | 30 |
| 440 | 20230915 | 121600 | 6418345050 | 40050 | 40100 | 40100 | 40050 | 349 |
| 441 | 20230915 | 121500 | 6404362600 | 40100 | 40100 | 40100 | 40050 | 19 |
| 442 | 20230915 | 121400 | 6403601450 | 40050 | 40100 | 40150 | 40050 | 182 |
| 443 | 20230915 | 121300 | 6396303550 | 40150 | 40100 | 40150 | 40100 | 235 |
| 444 | 20230915 | 121200 | 6386877400 | 40100 | 40100 | 40150 | 40050 | 113 |
| 445 | 20230915 | 121100 | 6382347850 | 40150 | 40100 | 40200 | 40100 | 224 |
| 446 | 20230915 | 121000 | 6373359150 | 40100 | 40150 | 40200 | 40100 | 584 |
| 447 | 20230915 | 120900 | 6349919150 | 40100 | 40150 | 40150 | 40100 | 91 |
| 448 | 20230915 | 120800 | 6346265550 | 40150 | 40150 | 40200 | 40100 | 267 |
| 449 | 20230915 | 120700 | 6335545400 | 40100 | 40100 | 40100 | 40050 | 178 |
| 450 | 20230915 | 120600 | 6328407950 | 40200 | 40200 | 40200 | 40100 | 380 |
| 451 | 20230915 | 120500 | 6313151450 | 40250 | 40150 | 40250 | 40150 | 66 |
| 452 | 20230915 | 120400 | 6310501250 | 40250 | 40250 | 40250 | 40200 | 184 |
| 453 | 20230915 | 120300 | 6303104200 | 40300 | 40250 | 40300 | 40250 | 526 |
| 454 | 20230915 | 120200 | 6281930900 | 40300 | 40300 | 40300 | 40150 | 327 |
| 455 | 20230915 | 120100 | 6268781000 | 40300 | 40250 | 40300 | 40250 | 35 |
| 456 | 20230915 | 120000 | 6267370750 | 40300 | 40300 | 40350 | 40300 | 168 |
| 457 | 20230915 | 115900 | 6260597300 | 40300 | 40350 | 40400 | 40250 | 896 |
| 458 | 20230915 | 115800 | 6224487500 | 40400 | 40300 | 40400 | 40300 | 249 |
| 459 | 20230915 | 115700 | 6214438550 | 40350 | 40400 | 40400 | 40300 | 382 |
| 460 | 20230915 | 115600 | 6199022950 | 40400 | 40400 | 40400 | 40400 | 158 |
| 461 | 20230915 | 115500 | 6192639750 | 40350 | 40350 | 40450 | 40350 | 423 |
| 462 | 20230915 | 115400 | 6175549500 | 40400 | 40400 | 40400 | 40400 | 329 |
| 463 | 20230915 | 115300 | 6162257900 | 40400 | 40400 | 40400 | 40300 | 193 |
| 464 | 20230915 | 115200 | 6154462500 | 40400 | 40350 | 40400 | 40350 | 497 |
| 465 | 20230915 | 115100 | 6134406750 | 40300 | 40300 | 40300 | 40250 | 1347 |
| 466 | 20230915 | 115000 | 6080127650 | 40300 | 40250 | 40300 | 40250 | 288 |
| 467 | 20230915 | 114900 | 6068525650 | 40300 | 40300 | 40300 | 40250 | 319 |
| 468 | 20230915 | 114800 | 6055670000 | 40300 | 40300 | 40300 | 40300 | 105 |
| 469 | 20230915 | 114700 | 6051438500 | 40300 | 40300 | 40300 | 40250 | 140 |
| 470 | 20230915 | 114600 | 6045797250 | 40300 | 40250 | 40300 | 40250 | 401 |
| 471 | 20230915 | 114500 | 6029646600 | 40300 | 40300 | 40300 | 40250 | 112 |
| 472 | 20230915 | 114400 | 6025133900 | 40300 | 40300 | 40300 | 40250 | 265 |
| 473 | 20230915 | 114300 | 6014454550 | 40300 | 40300 | 40300 | 40250 | 264 |
| 474 | 20230915 | 114200 | 6003817350 | 40300 | 40250 | 40300 | 40200 | 206 |
| 475 | 20230915 | 114100 | 5995525600 | 40250 | 40300 | 40300 | 40200 | 160 |
| 476 | 20230915 | 114000 | 5989085900 | 40250 | 40300 | 40300 | 40250 | 198 |
| 477 | 20230915 | 113900 | 5981108000 | 40250 | 40300 | 40300 | 40250 | 351 |
| 478 | 20230915 | 113800 | 5966974350 | 40300 | 40300 | 40300 | 40250 | 134 |
| 479 | 20230915 | 113700 | 5961574250 | 40300 | 40250 | 40300 | 40250 | 229 |
| 480 | 20230915 | 113600 | 5952355050 | 40250 | 40200 | 40250 | 40150 | 540 |
| 481 | 20230915 | 113500 | 5930652450 | 40200 | 40200 | 40250 | 40200 | 313 |
| 482 | 20230915 | 113400 | 5918068400 | 40200 | 40250 | 40250 | 40200 | 100 |
| 483 | 20230915 | 113300 | 5914044200 | 40200 | 40250 | 40250 | 40200 | 531 |
| 484 | 20230915 | 113200 | 5892696000 | 40250 | 40150 | 40250 | 40150 | 404 |
| 485 | 20230915 | 113100 | 5876450200 | 40200 | 40150 | 40200 | 40150 | 563 |
| 486 | 20230915 | 113000 | 5853835400 | 40200 | 40250 | 40250 | 40200 | 228 |
| 487 | 20230915 | 112900 | 5844663500 | 40250 | 40250 | 40250 | 40200 | 204 |
| 488 | 20230915 | 112800 | 5836454000 | 40200 | 40150 | 40250 | 40100 | 687 |
| 489 | 20230915 | 112700 | 5808850000 | 40150 | 40100 | 40150 | 40100 | 723 |
| 490 | 20230915 | 112600 | 5779847150 | 40100 | 40100 | 40150 | 40100 | 126 |
| 491 | 20230915 | 112500 | 5774789500 | 40150 | 40100 | 40150 | 40100 | 205 |
| 492 | 20230915 | 112400 | 5766563700 | 40050 | 40100 | 40100 | 40000 | 360 |
| 493 | 20230915 | 112300 | 5752145300 | 40100 | 40050 | 40100 | 40000 | 524 |
| 494 | 20230915 | 112200 | 5731163900 | 40050 | 40100 | 40100 | 40050 | 193 |
| 495 | 20230915 | 112100 | 5723432200 | 40100 | 40100 | 40100 | 40000 | 867 |
| 496 | 20230915 | 112000 | 5688725700 | 40100 | 40100 | 40100 | 40050 | 252 |
| 497 | 20230915 | 111900 | 5678620550 | 40100 | 40100 | 40100 | 40050 | 103 |
| 498 | 20230915 | 111800 | 5674491050 | 40050 | 40150 | 40150 | 40050 | 194 |
| 499 | 20230915 | 111700 | 5666714250 | 40150 | 40100 | 40150 | 40100 | 100 |
| 500 | 20230915 | 111600 | 5662703750 | 40100 | 40050 | 40100 | 40050 | 329 |
| 501 | 20230915 | 111500 | 5649519650 | 40050 | 40050 | 40050 | 40050 | 134 |
| 502 | 20230915 | 111400 | 5644152950 | 40100 | 40100 | 40150 | 40050 | 476 |
| 503 | 20230915 | 111300 | 5625067800 | 40100 | 40000 | 40100 | 39950 | 1563 |
| 504 | 20230915 | 111200 | 5562533050 | 39950 | 39900 | 40000 | 39900 | 276 |
| 505 | 20230915 | 111100 | 5551517650 | 39900 | 39850 | 39900 | 39850 | 109 |
| 506 | 20230915 | 111000 | 5547169150 | 39900 | 39900 | 39900 | 39850 | 417 |
| 507 | 20230915 | 110900 | 5530543100 | 39900 | 39950 | 40000 | 39900 | 841 |
| 508 | 20230915 | 110800 | 5496976650 | 39950 | 40000 | 40000 | 39900 | 369 |
| 509 | 20230915 | 110700 | 5482227550 | 40000 | 39950 | 40000 | 39950 | 194 |
| 510 | 20230915 | 110600 | 5474470050 | 40000 | 40000 | 40000 | 39950 | 62 |
| 511 | 20230915 | 110500 | 5471990100 | 39950 | 39950 | 40000 | 39950 | 760 |
| 512 | 20230915 | 110400 | 5441624500 | 39950 | 40000 | 40000 | 39950 | 276 |
| 513 | 20230915 | 110300 | 5430598200 | 40000 | 40050 | 40050 | 39900 | 374 |
| 514 | 20230915 | 110200 | 5415653200 | 40000 | 40050 | 40050 | 40000 | 142 |
| 515 | 20230915 | 110100 | 5409967100 | 40050 | 40000 | 40050 | 40000 | 395 |
| 516 | 20230915 | 110000 | 5394163900 | 40000 | 40000 | 40000 | 39950 | 428 |
| 517 | 20230915 | 105900 | 5377060500 | 40050 | 40050 | 40050 | 40000 | 204 |
| 518 | 20230915 | 105800 | 5368890850 | 40050 | 40000 | 40050 | 39950 | 71 |
| 519 | 20230915 | 105700 | 5366050500 | 39900 | 40000 | 40000 | 39850 | 222 |
| 520 | 20230915 | 105600 | 5357176100 | 40000 | 40000 | 40000 | 39800 | 466 |
| 521 | 20230915 | 105500 | 5338564000 | 39900 | 40050 | 40050 | 39900 | 87 |
| 522 | 20230915 | 105400 | 5335091400 | 40050 | 40050 | 40050 | 39950 | 329 |
| 523 | 20230915 | 105300 | 5321930600 | 40100 | 40100 | 40100 | 39800 | 756 |
| 524 | 20230915 | 105200 | 5291714900 | 40050 | 39800 | 40050 | 39700 | 2349 |
| 525 | 20230915 | 105100 | 5197956500 | 39800 | 40150 | 40150 | 39500 | 14236 |
| 526 | 20230915 | 105000 | 4631787800 | 40150 | 40200 | 40250 | 40100 | 420 |
| 527 | 20230915 | 104900 | 4614917050 | 40250 | 40250 | 40250 | 40150 | 360 |
| 528 | 20230915 | 104800 | 4600446850 | 40250 | 40250 | 40300 | 40150 | 943 |
| 529 | 20230915 | 104700 | 4562528850 | 40300 | 40250 | 40300 | 40250 | 200 |
| 530 | 20230915 | 104600 | 4554474050 | 40250 | 40300 | 40300 | 40250 | 147 |
| 531 | 20230915 | 104500 | 4548553000 | 40300 | 40300 | 40300 | 40250 | 338 |
| 532 | 20230915 | 104400 | 4534936600 | 40250 | 40300 | 40300 | 40250 | 109 |
| 533 | 20230915 | 104300 | 4530544400 | 40300 | 40250 | 40300 | 40250 | 264 |
| 534 | 20230915 | 104200 | 4519914750 | 40250 | 40250 | 40300 | 40250 | 858 |
| 535 | 20230915 | 104100 | 4485338950 | 40300 | 40200 | 40300 | 40200 | 361 |
| 536 | 20230915 | 104000 | 4470807650 | 40200 | 40200 | 40300 | 40200 | 791 |
| 537 | 20230915 | 103900 | 4439006050 | 40300 | 40200 | 40300 | 40200 | 1080 |
| 538 | 20230915 | 103800 | 4395543100 | 40200 | 40250 | 40250 | 40200 | 353 |
| 539 | 20230915 | 103700 | 4381341200 | 40200 | 40250 | 40250 | 40200 | 126 |
| 540 | 20230915 | 103600 | 4376271200 | 40250 | 40200 | 40250 | 40150 | 1005 |
| 541 | 20230915 | 103500 | 4335886600 | 40200 | 40250 | 40300 | 40200 | 384 |
| 542 | 20230915 | 103400 | 4320442300 | 40250 | 40300 | 40300 | 40200 | 1029 |
| 543 | 20230915 | 103300 | 4279058200 | 40300 | 40300 | 40350 | 40250 | 1164 |
| 544 | 20230915 | 103200 | 4232153150 | 40350 | 40300 | 40350 | 40300 | 246 |
| 545 | 20230915 | 103100 | 4222236950 | 40350 | 40300 | 40350 | 40300 | 131 |
| 546 | 20230915 | 103000 | 4216952400 | 40350 | 40250 | 40350 | 40250 | 1750 |
| 547 | 20230915 | 102900 | 4146477550 | 40200 | 40250 | 40250 | 40200 | 190 |
| 548 | 20230915 | 102800 | 4138834500 | 40250 | 40200 | 40250 | 40200 | 356 |
| 549 | 20230915 | 102700 | 4124519250 | 40200 | 40300 | 40300 | 40200 | 407 |
| 550 | 20230915 | 102600 | 4108138150 | 40350 | 40300 | 40350 | 40200 | 639 |
| 551 | 20230915 | 102500 | 4082396400 | 40300 | 40300 | 40350 | 40250 | 835 |
| 552 | 20230915 | 102400 | 4048758000 | 40300 | 40250 | 40300 | 40250 | 480 |
| 553 | 20230915 | 102300 | 4029430450 | 40250 | 40400 | 40400 | 40250 | 402 |
| 554 | 20230915 | 102200 | 4013219550 | 40350 | 40350 | 40400 | 40350 | 228 |
| 555 | 20230915 | 102100 | 4004014050 | 40400 | 40400 | 40400 | 40350 | 462 |
| 556 | 20230915 | 102000 | 3985349750 | 40400 | 40450 | 40450 | 40400 | 196 |
| 557 | 20230915 | 101900 | 3977421600 | 40450 | 40350 | 40450 | 40350 | 1378 |
| 558 | 20230915 | 101800 | 3921803350 | 40350 | 40300 | 40350 | 40300 | 1466 |
| 559 | 20230915 | 101700 | 3862689400 | 40350 | 40350 | 40350 | 40350 | 755 |
| 560 | 20230915 | 101600 | 3832225150 | 40350 | 40300 | 40450 | 40250 | 742 |
| 561 | 20230915 | 101500 | 3802278300 | 40350 | 40300 | 40400 | 40300 | 1714 |
| 562 | 20230915 | 101400 | 3733144350 | 40300 | 40300 | 40350 | 40300 | 303 |
| 563 | 20230915 | 101300 | 3720932300 | 40350 | 40400 | 40400 | 40300 | 842 |
| 564 | 20230915 | 101200 | 3686971600 | 40350 | 40400 | 40400 | 40350 | 479 |
| 565 | 20230915 | 101100 | 3667630700 | 40350 | 40400 | 40450 | 40350 | 303 |
| 566 | 20230915 | 101000 | 3655389150 | 40450 | 40450 | 40500 | 40400 | 1233 |
| 567 | 20230915 | 100900 | 3605520600 | 40450 | 40450 | 40500 | 40400 | 1381 |
| 568 | 20230915 | 100800 | 3549661900 | 40450 | 40450 | 40500 | 40450 | 1857 |
| 569 | 20230915 | 100700 | 3474514550 | 40400 | 40450 | 40450 | 40350 | 747 |
| 570 | 20230915 | 100600 | 3444336900 | 40450 | 40200 | 40450 | 40200 | 1675 |
| 571 | 20230915 | 100500 | 3376768350 | 40200 | 40200 | 40250 | 40200 | 601 |
| 572 | 20230915 | 100400 | 3352588700 | 40250 | 40300 | 40350 | 40250 | 993 |
| 573 | 20230915 | 100300 | 3312568700 | 40300 | 40150 | 40300 | 40100 | 786 |
| 574 | 20230915 | 100200 | 3280910050 | 40250 | 40250 | 40250 | 40150 | 786 |
| 575 | 20230915 | 100100 | 3249297500 | 40250 | 40200 | 40250 | 40200 | 196 |
| 576 | 20230915 | 100000 | 3241412400 | 40250 | 40200 | 40250 | 40150 | 430 |
| 577 | 20230915 | 095900 | 3224120700 | 40200 | 40250 | 40350 | 40200 | 1749 |
| 578 | 20230915 | 095800 | 3153707400 | 40200 | 40200 | 40250 | 40200 | 550 |
| 579 | 20230915 | 095700 | 3131588300 | 40150 | 40150 | 40200 | 40100 | 479 |
| 580 | 20230915 | 095600 | 3112355250 | 40100 | 40250 | 40250 | 40100 | 775 |
| 581 | 20230915 | 095500 | 3081230200 | 40200 | 40200 | 40250 | 40150 | 496 |
| 582 | 20230915 | 095400 | 3061276200 | 40200 | 40200 | 40250 | 40150 | 951 |
| 583 | 20230915 | 095300 | 3023049750 | 40200 | 40500 | 40500 | 40200 | 3549 |
| 584 | 20230915 | 095200 | 2879623000 | 40450 | 40250 | 40500 | 40250 | 2718 |
| 585 | 20230915 | 095100 | 2769980700 | 40250 | 40300 | 40300 | 40050 | 1817 |
| 586 | 20230915 | 095000 | 2696928000 | 40300 | 40100 | 40300 | 40100 | 2813 |
| 587 | 20230915 | 094900 | 2583785400 | 40100 | 40050 | 40350 | 40050 | 5565 |
| 588 | 20230915 | 094800 | 2360104150 | 40050 | 39850 | 40050 | 39850 | 1843 |
| 589 | 20230915 | 094700 | 2286465300 | 39850 | 39900 | 39900 | 39850 | 602 |
| 590 | 20230915 | 094600 | 2262465150 | 39850 | 39850 | 39900 | 39750 | 699 |
| 591 | 20230915 | 094500 | 2234622400 | 39850 | 39600 | 39850 | 39600 | 1777 |
| 592 | 20230915 | 094400 | 2163969600 | 39600 | 39600 | 39600 | 39550 | 237 |
| 593 | 20230915 | 094300 | 2154586000 | 39600 | 39550 | 39600 | 39500 | 507 |
| 594 | 20230915 | 094200 | 2134514950 | 39550 | 39550 | 39600 | 39500 | 467 |
| 595 | 20230915 | 094100 | 2116050200 | 39550 | 39550 | 39600 | 39500 | 553 |
| 596 | 20230915 | 094000 | 2094178550 | 39600 | 39600 | 39600 | 39550 | 243 |
| 597 | 20230915 | 093900 | 2084557000 | 39600 | 39700 | 39700 | 39550 | 231 |
| 598 | 20230915 | 093800 | 2075400050 | 39550 | 39750 | 39750 | 39550 | 351 |
| 599 | 20230915 | 093700 | 2061479900 | 39750 | 39650 | 39750 | 39600 | 435 |
| 600 | 20230915 | 093600 | 2044226450 | 39650 | 39700 | 39700 | 39650 | 311 |
| 601 | 20230915 | 093500 | 2031881400 | 39700 | 39600 | 39700 | 39550 | 686 |
| 602 | 20230915 | 093400 | 2004692100 | 39650 | 39550 | 39650 | 39550 | 213 |
| 603 | 20230915 | 093300 | 1996256000 | 39550 | 39650 | 39700 | 39500 | 340 |
| 604 | 20230915 | 093200 | 1982789100 | 39650 | 39550 | 39750 | 39500 | 628 |
| 605 | 20230915 | 093100 | 1957905250 | 39500 | 39250 | 39600 | 39100 | 3711 |
| 606 | 20230915 | 093000 | 1811955300 | 39150 | 39250 | 39250 | 39100 | 5006 |
| 607 | 20230915 | 092900 | 1615950400 | 39200 | 39250 | 39300 | 39200 | 661 |
| 608 | 20230915 | 092800 | 1590022000 | 39250 | 39300 | 39300 | 39250 | 1059 |
| 609 | 20230915 | 092700 | 1548447350 | 39300 | 39350 | 39350 | 39250 | 571 |
| 610 | 20230915 | 092600 | 1526007850 | 39350 | 39400 | 39400 | 39300 | 282 |
| 611 | 20230915 | 092500 | 1514905600 | 39400 | 39300 | 39400 | 39300 | 1998 |
| 612 | 20230915 | 092400 | 1436319950 | 39300 | 39250 | 39300 | 39250 | 52 |
| 613 | 20230915 | 092300 | 1434277900 | 39250 | 39350 | 39400 | 39250 | 1940 |
| 614 | 20230915 | 092200 | 1357993250 | 39400 | 39400 | 39400 | 39350 | 391 |
| 615 | 20230915 | 092100 | 1342604050 | 39350 | 39200 | 39400 | 39200 | 2186 |
| 616 | 20230915 | 092000 | 1256688750 | 39250 | 39400 | 39400 | 39200 | 4189 |
| 617 | 20230915 | 091900 | 1091980300 | 39400 | 39450 | 39450 | 39400 | 1233 |
| 618 | 20230915 | 091800 | 1043389100 | 39400 | 39500 | 39500 | 39400 | 1461 |
| 619 | 20230915 | 091700 | 985781800 | 39500 | 39500 | 39550 | 39500 | 1037 |
| 620 | 20230915 | 091600 | 944797800 | 39550 | 39450 | 39550 | 39450 | 769 |
| 621 | 20230915 | 091500 | 914424150 | 39450 | 39550 | 39550 | 39450 | 1507 |
| 622 | 20230915 | 091400 | 854894000 | 39600 | 39600 | 39650 | 39500 | 1309 |
| 623 | 20230915 | 091300 | 803115500 | 39600 | 39600 | 39650 | 39500 | 635 |
| 624 | 20230915 | 091200 | 777989800 | 39600 | 39550 | 39650 | 39500 | 656 |
| 625 | 20230915 | 091100 | 752034800 | 39550 | 39550 | 39650 | 39500 | 1375 |
| 626 | 20230915 | 091000 | 697633250 | 39550 | 39500 | 39600 | 39500 | 472 |
| 627 | 20230915 | 090900 | 678962550 | 39500 | 39550 | 39550 | 39450 | 1201 |
| 628 | 20230915 | 090800 | 631531350 | 39600 | 39650 | 39650 | 39550 | 547 |
| 629 | 20230915 | 090700 | 609879200 | 39750 | 39850 | 39850 | 39650 | 1495 |
| 630 | 20230915 | 090600 | 550458250 | 39850 | 39900 | 40000 | 39700 | 746 |
| 631 | 20230915 | 090500 | 520735700 | 40000 | 39400 | 40000 | 39400 | 316 |
| 632 | 20230915 | 090400 | 508166750 | 39650 | 39350 | 39650 | 39350 | 1221 |
| 633 | 20230915 | 090300 | 460030050 | 39400 | 39500 | 39500 | 39300 | 2040 |
| 634 | 20230915 | 090200 | 379691400 | 39500 | 39800 | 39800 | 39500 | 2771 |
| 635 | 20230915 | 090100 | 269914300 | 39800 | 40050 | 40050 | 39750 | 2464 |
| 636 | 20230915 | 090000 | 171749850 | 40000 | 40250 | 40300 | 40000 | 4193 |