32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 3 | 20230925 | 190600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230925 | 190500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230925 | 190400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230925 | 190300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230925 | 190200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230925 | 190100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230925 | 190000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230925 | 185900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230925 | 185800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230925 | 185700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230925 | 185600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230925 | 185500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230925 | 185400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230925 | 185300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230925 | 185200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230925 | 185100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230925 | 185000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230925 | 184900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230925 | 184800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230925 | 184700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230925 | 184600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230925 | 184500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230925 | 184400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230925 | 184300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230925 | 184200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230925 | 184100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230925 | 184000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230925 | 183900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230925 | 183800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230925 | 183700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 33 | 20230925 | 183600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230925 | 183500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230925 | 183400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230925 | 183300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230925 | 183200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230925 | 183100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230925 | 183000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230925 | 182900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230925 | 182800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230925 | 182700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230925 | 182600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230925 | 182500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230925 | 182400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230925 | 182300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230925 | 182200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230925 | 182100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230925 | 182000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230925 | 181900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230925 | 181800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230925 | 181700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230925 | 181600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230925 | 181500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230925 | 181400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230925 | 181300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230925 | 181200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230925 | 181100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230925 | 181000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230925 | 180900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230925 | 180800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230925 | 180700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 63 | 20230925 | 180600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230925 | 180500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230925 | 180400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230925 | 180300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230925 | 180200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230925 | 180100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230925 | 180000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230925 | 175900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230925 | 175800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230925 | 175700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230925 | 175600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230925 | 175500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230925 | 175400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230925 | 175300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230925 | 175200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230925 | 175100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230925 | 175000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230925 | 174900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230925 | 174800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230925 | 174700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230925 | 174600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230925 | 174500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230925 | 174400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230925 | 174300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230925 | 174200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230925 | 174100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230925 | 174000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230925 | 173900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230925 | 173800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230925 | 173700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 93 | 20230925 | 173600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230925 | 173500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230925 | 173400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230925 | 173300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230925 | 173200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230925 | 173100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230925 | 173000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230925 | 172900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230925 | 172800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230925 | 172700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230925 | 172600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230925 | 172500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230925 | 172400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230925 | 172300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230925 | 172200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230925 | 172100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230925 | 172000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230925 | 171900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230925 | 171800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230925 | 171700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230925 | 171600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230925 | 171500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230925 | 171400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230925 | 171300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230925 | 171200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230925 | 171100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230925 | 171000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230925 | 170900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230925 | 170800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230925 | 170700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 123 | 20230925 | 170600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230925 | 170500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230925 | 170400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230925 | 170300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230925 | 170200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230925 | 170100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230925 | 170000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230925 | 165900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230925 | 165800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230925 | 165700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230925 | 165600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230925 | 165500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230925 | 165400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230925 | 165300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230925 | 165200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230925 | 165100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230925 | 165000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230925 | 164900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230925 | 164800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230925 | 164700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230925 | 164600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230925 | 164500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230925 | 164400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230925 | 164300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230925 | 164200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230925 | 164100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230925 | 164000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230925 | 163900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230925 | 163800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230925 | 163700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 153 | 20230925 | 163600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230925 | 163500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230925 | 163400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230925 | 163300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230925 | 163200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230925 | 163100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230925 | 163000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230925 | 162900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230925 | 162800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230925 | 162700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230925 | 162600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230925 | 162500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230925 | 162400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230925 | 162300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230925 | 162200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230925 | 162100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230925 | 162000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230925 | 161900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230925 | 161800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230925 | 161700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230925 | 161600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230925 | 161500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230925 | 161400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230925 | 161300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230925 | 161200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230925 | 161100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230925 | 161000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230925 | 160900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230925 | 160800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230925 | 160700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 183 | 20230925 | 160600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230925 | 160500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230925 | 160400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230925 | 160300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230925 | 160200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230925 | 160100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230925 | 160000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230925 | 155900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230925 | 155800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230925 | 155700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230925 | 155600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230925 | 155500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230925 | 155400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230925 | 155300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230925 | 155200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230925 | 155100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230925 | 155000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230925 | 154900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230925 | 154800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230925 | 154700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230925 | 154600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230925 | 154500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230925 | 154400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230925 | 154300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230925 | 154200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230925 | 154100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230925 | 154000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230925 | 153900 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230925 | 153800 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230925 | 153700 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 213 | 20230925 | 153600 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230925 | 153500 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230925 | 153400 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230925 | 153300 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230925 | 153200 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230925 | 153100 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230925 | 153000 | 3602595050 | 21000 | 21000 | 21000 | 21000 | 10227 |
| 220 | 20230925 | 152900 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20230925 | 152800 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20230925 | 152700 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20230925 | 152600 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20230925 | 152500 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20230925 | 152400 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20230925 | 152300 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20230925 | 152200 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20230925 | 152100 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20230925 | 152000 | 3387828050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20230925 | 151900 | 3387828050 | 21050 | 21200 | 21200 | 21050 | 340 |
| 231 | 20230925 | 151800 | 3380651350 | 21200 | 21150 | 21200 | 21150 | 112 |
| 232 | 20230925 | 151700 | 3378281950 | 21150 | 21300 | 21300 | 21150 | 218 |
| 233 | 20230925 | 151600 | 3373662000 | 21300 | 21200 | 21300 | 21200 | 546 |
| 234 | 20230925 | 151500 | 3362068150 | 21200 | 21150 | 21200 | 21150 | 1063 |
| 235 | 20230925 | 151400 | 3339576600 | 21150 | 21150 | 21150 | 21100 | 300 |
| 236 | 20230925 | 151300 | 3333235600 | 21100 | 21100 | 21100 | 21100 | 102 |
| 237 | 20230925 | 151200 | 3331083400 | 21100 | 21150 | 21200 | 21100 | 514 |
| 238 | 20230925 | 151100 | 3320204350 | 21100 | 21150 | 21150 | 21100 | 87 |
| 239 | 20230925 | 151000 | 3318367250 | 21100 | 21100 | 21100 | 21100 | 24 |
| 240 | 20230925 | 150900 | 3317860850 | 21100 | 21150 | 21200 | 21100 | 633 |
| 241 | 20230925 | 150800 | 3304462650 | 21150 | 21150 | 21150 | 21100 | 976 |
| 242 | 20230925 | 150700 | 3283821800 | 21150 | 21150 | 21150 | 21100 | 423 |
| 243 | 20230925 | 150600 | 3274876550 | 21150 | 21200 | 21200 | 21150 | 312 |
| 244 | 20230925 | 150500 | 3268274450 | 21100 | 21100 | 21100 | 21100 | 7 |
| 245 | 20230925 | 150400 | 3268126750 | 21100 | 21250 | 21250 | 21100 | 1101 |
| 246 | 20230925 | 150300 | 3244865500 | 21150 | 21250 | 21250 | 21150 | 71 |
| 247 | 20230925 | 150200 | 3243357750 | 21150 | 21250 | 21250 | 21150 | 42 |
| 248 | 20230925 | 150100 | 3242465800 | 21250 | 21250 | 21250 | 21250 | 20 |
| 249 | 20230925 | 150000 | 3242040800 | 21150 | 21200 | 21250 | 21150 | 1105 |
| 250 | 20230925 | 145900 | 3218587500 | 21250 | 21150 | 21250 | 21150 | 293 |
| 251 | 20230925 | 145800 | 3212383650 | 21150 | 21100 | 21150 | 21100 | 151 |
| 252 | 20230925 | 145700 | 3209195500 | 21150 | 21200 | 21200 | 21150 | 371 |
| 253 | 20230925 | 145600 | 3201344850 | 21150 | 21200 | 21200 | 21150 | 163 |
| 254 | 20230925 | 145500 | 3197893600 | 21200 | 21200 | 21200 | 21200 | 416 |
| 255 | 20230925 | 145400 | 3189074400 | 21200 | 21150 | 21250 | 21150 | 661 |
| 256 | 20230925 | 145300 | 3175059550 | 21150 | 21150 | 21150 | 21150 | 561 |
| 257 | 20230925 | 145200 | 3163194400 | 21200 | 21100 | 21200 | 21100 | 425 |
| 258 | 20230925 | 145100 | 3154211000 | 21200 | 21150 | 21200 | 21150 | 117 |
| 259 | 20230925 | 145000 | 3151734100 | 21150 | 21150 | 21150 | 21150 | 306 |
| 260 | 20230925 | 144900 | 3145262200 | 21100 | 21200 | 21200 | 21100 | 198 |
| 261 | 20230925 | 144800 | 3141074800 | 21150 | 21150 | 21200 | 21100 | 849 |
| 262 | 20230925 | 144700 | 3123146650 | 21050 | 21050 | 21150 | 21000 | 936 |
| 263 | 20230925 | 144600 | 3103410400 | 21050 | 21100 | 21150 | 21050 | 637 |
| 264 | 20230925 | 144500 | 3089994850 | 21100 | 21150 | 21150 | 21100 | 171 |
| 265 | 20230925 | 144400 | 3086383700 | 21100 | 21150 | 21150 | 21100 | 387 |
| 266 | 20230925 | 144300 | 3078204350 | 21150 | 21050 | 21150 | 21050 | 2385 |
| 267 | 20230925 | 144200 | 3027879850 | 21100 | 21050 | 21100 | 21050 | 385 |
| 268 | 20230925 | 144100 | 3019772250 | 21100 | 21000 | 21100 | 21000 | 273 |
| 269 | 20230925 | 144000 | 3014026600 | 21000 | 21050 | 21050 | 21000 | 289 |
| 270 | 20230925 | 143900 | 3007957050 | 21050 | 21050 | 21100 | 21050 | 155 |
| 271 | 20230925 | 143800 | 3004693800 | 21000 | 21000 | 21000 | 21000 | 317 |
| 272 | 20230925 | 143700 | 2998036800 | 21000 | 21050 | 21050 | 21000 | 213 |
| 273 | 20230925 | 143600 | 2993562150 | 21100 | 21100 | 21150 | 21000 | 7850 |
| 274 | 20230925 | 143500 | 2828694400 | 21050 | 21100 | 21100 | 21050 | 171 |
| 275 | 20230925 | 143400 | 2825092950 | 21050 | 21050 | 21100 | 21050 | 381 |
| 276 | 20230925 | 143300 | 2817072850 | 21100 | 21100 | 21150 | 21100 | 176 |
| 277 | 20230925 | 143200 | 2813357650 | 21050 | 21100 | 21100 | 21050 | 167 |
| 278 | 20230925 | 143100 | 2809838400 | 21100 | 21100 | 21100 | 21050 | 510 |
| 279 | 20230925 | 143000 | 2799081700 | 21150 | 21000 | 21150 | 21000 | 760 |
| 280 | 20230925 | 142900 | 2783062000 | 21000 | 21050 | 21050 | 21000 | 113 |
| 281 | 20230925 | 142800 | 2780683950 | 21050 | 21000 | 21050 | 21000 | 499 |
| 282 | 20230925 | 142700 | 2770185500 | 21000 | 21050 | 21100 | 21000 | 120 |
| 283 | 20230925 | 142600 | 2767658100 | 21000 | 21100 | 21100 | 21000 | 295 |
| 284 | 20230925 | 142500 | 2761452950 | 21050 | 21050 | 21100 | 21000 | 352 |
| 285 | 20230925 | 142400 | 2754031400 | 21000 | 21050 | 21100 | 21000 | 241 |
| 286 | 20230925 | 142300 | 2748954550 | 21000 | 21050 | 21050 | 21000 | 221 |
| 287 | 20230925 | 142200 | 2744303150 | 21050 | 21050 | 21050 | 21000 | 125 |
| 288 | 20230925 | 142100 | 2741672100 | 21050 | 21050 | 21100 | 21050 | 350 |
| 289 | 20230925 | 142000 | 2734301550 | 21000 | 21100 | 21100 | 21000 | 422 |
| 290 | 20230925 | 141900 | 2725405550 | 21100 | 21100 | 21150 | 21050 | 609 |
| 291 | 20230925 | 141800 | 2712558250 | 21100 | 21100 | 21150 | 21100 | 267 |
| 292 | 20230925 | 141700 | 2706921250 | 21100 | 21050 | 21100 | 21050 | 91 |
| 293 | 20230925 | 141600 | 2705005450 | 21050 | 21100 | 21100 | 21050 | 275 |
| 294 | 20230925 | 141500 | 2699211500 | 21150 | 21100 | 21150 | 21100 | 402 |
| 295 | 20230925 | 141400 | 2690725500 | 21050 | 21050 | 21050 | 21050 | 46 |
| 296 | 20230925 | 141300 | 2689757200 | 21050 | 21000 | 21050 | 21000 | 467 |
| 297 | 20230925 | 141200 | 2679943200 | 21050 | 21000 | 21150 | 21000 | 507 |
| 298 | 20230925 | 141100 | 2669275450 | 21000 | 21050 | 21050 | 21000 | 141 |
| 299 | 20230925 | 141000 | 2666309500 | 21050 | 21150 | 21150 | 21050 | 343 |
| 300 | 20230925 | 140900 | 2659079150 | 21250 | 21150 | 21250 | 21150 | 127 |
| 301 | 20230925 | 140800 | 2656387350 | 21150 | 21100 | 21150 | 21100 | 531 |
| 302 | 20230925 | 140700 | 2645173000 | 21100 | 21100 | 21100 | 21100 | 223 |
| 303 | 20230925 | 140600 | 2640467700 | 21150 | 21150 | 21200 | 21150 | 300 |
| 304 | 20230925 | 140500 | 2634120250 | 21150 | 21150 | 21150 | 21150 | 353 |
| 305 | 20230925 | 140400 | 2626654300 | 21150 | 21150 | 21150 | 21150 | 345 |
| 306 | 20230925 | 140300 | 2619357550 | 21150 | 21050 | 21150 | 21050 | 665 |
| 307 | 20230925 | 140200 | 2605306700 | 21050 | 21050 | 21050 | 21050 | 233 |
| 308 | 20230925 | 140100 | 2600402050 | 21050 | 21100 | 21100 | 21050 | 233 |
| 309 | 20230925 | 140000 | 2595489500 | 21100 | 21200 | 21200 | 21100 | 579 |
| 310 | 20230925 | 135900 | 2583259750 | 21200 | 21150 | 21200 | 21150 | 14 |
| 311 | 20230925 | 135800 | 2582963600 | 21150 | 21200 | 21200 | 21150 | 377 |
| 312 | 20230925 | 135700 | 2574971350 | 21250 | 21150 | 21250 | 21150 | 146 |
| 313 | 20230925 | 135600 | 2571877150 | 21150 | 21200 | 21200 | 21150 | 166 |
| 314 | 20230925 | 135500 | 2568366200 | 21150 | 21150 | 21150 | 21150 | 146 |
| 315 | 20230925 | 135400 | 2565278300 | 21150 | 21200 | 21200 | 21150 | 320 |
| 316 | 20230925 | 135300 | 2558506200 | 21200 | 21200 | 21200 | 21200 | 98 |
| 317 | 20230925 | 135200 | 2556428600 | 21200 | 21200 | 21200 | 21200 | 254 |
| 318 | 20230925 | 135100 | 2551043800 | 21200 | 21250 | 21300 | 21200 | 178 |
| 319 | 20230925 | 135000 | 2547258350 | 21250 | 21250 | 21250 | 21250 | 222 |
| 320 | 20230925 | 134900 | 2542540850 | 21200 | 21250 | 21250 | 21200 | 210 |
| 321 | 20230925 | 134800 | 2538086850 | 21200 | 21200 | 21300 | 21200 | 375 |
| 322 | 20230925 | 134700 | 2530116850 | 21200 | 21250 | 21250 | 21200 | 596 |
| 323 | 20230925 | 134600 | 2517456350 | 21250 | 21250 | 21250 | 21250 | 796 |
| 324 | 20230925 | 134500 | 2500541350 | 21200 | 21250 | 21300 | 21200 | 669 |
| 325 | 20230925 | 134400 | 2486323800 | 21200 | 21200 | 21250 | 21150 | 154 |
| 326 | 20230925 | 134300 | 2483059850 | 21150 | 21200 | 21200 | 21150 | 345 |
| 327 | 20230925 | 134200 | 2475753100 | 21200 | 21200 | 21200 | 21150 | 1682 |
| 328 | 20230925 | 134100 | 2440115600 | 21250 | 21200 | 21250 | 21200 | 99 |
| 329 | 20230925 | 134000 | 2438016500 | 21200 | 21200 | 21200 | 21200 | 77 |
| 330 | 20230925 | 133900 | 2436384100 | 21200 | 21250 | 21250 | 21200 | 289 |
| 331 | 20230925 | 133800 | 2430253350 | 21300 | 21250 | 21300 | 21250 | 197 |
| 332 | 20230925 | 133700 | 2426066900 | 21250 | 21200 | 21250 | 21200 | 288 |
| 333 | 20230925 | 133600 | 2419954750 | 21200 | 21200 | 21250 | 21200 | 271 |
| 334 | 20230925 | 133500 | 2414204300 | 21200 | 21200 | 21200 | 21200 | 131 |
| 335 | 20230925 | 133400 | 2411427100 | 21200 | 21150 | 21250 | 21150 | 972 |
| 336 | 20230925 | 133300 | 2390822900 | 21150 | 21100 | 21150 | 21100 | 436 |
| 337 | 20230925 | 133200 | 2381605550 | 21100 | 21150 | 21200 | 21100 | 158 |
| 338 | 20230925 | 133100 | 2378267800 | 21150 | 21150 | 21150 | 21150 | 123 |
| 339 | 20230925 | 133000 | 2375666350 | 21150 | 21200 | 21200 | 21100 | 148 |
| 340 | 20230925 | 132900 | 2372532700 | 21150 | 21100 | 21150 | 21100 | 180 |
| 341 | 20230925 | 132800 | 2368730500 | 21150 | 21200 | 21200 | 21150 | 99 |
| 342 | 20230925 | 132700 | 2366636600 | 21200 | 21150 | 21250 | 21100 | 271 |
| 343 | 20230925 | 132600 | 2360901850 | 21100 | 21200 | 21200 | 21100 | 105 |
| 344 | 20230925 | 132500 | 2358680450 | 21200 | 21200 | 21200 | 21150 | 180 |
| 345 | 20230925 | 132400 | 2354869750 | 21100 | 21200 | 21250 | 21100 | 321 |
| 346 | 20230925 | 132300 | 2348071350 | 21200 | 21200 | 21200 | 21200 | 325 |
| 347 | 20230925 | 132200 | 2341181350 | 21150 | 21200 | 21200 | 21150 | 141 |
| 348 | 20230925 | 132100 | 2338198950 | 21200 | 21150 | 21200 | 21100 | 619 |
| 349 | 20230925 | 132000 | 2325091650 | 21150 | 21200 | 21200 | 21150 | 318 |
| 350 | 20230925 | 131900 | 2318362000 | 21150 | 21150 | 21150 | 21100 | 313 |
| 351 | 20230925 | 131800 | 2311752400 | 21150 | 21150 | 21250 | 20900 | 2726 |
| 352 | 20230925 | 131700 | 2254557650 | 21000 | 21050 | 21150 | 20950 | 2039 |
| 353 | 20230925 | 131600 | 2211707450 | 21150 | 21100 | 21150 | 21050 | 602 |
| 354 | 20230925 | 131500 | 2199025650 | 21200 | 21100 | 21300 | 21100 | 314 |
| 355 | 20230925 | 131400 | 2192380450 | 21100 | 21200 | 21300 | 21100 | 642 |
| 356 | 20230925 | 131300 | 2178778350 | 21250 | 21250 | 21250 | 21250 | 196 |
| 357 | 20230925 | 131200 | 2174613350 | 21250 | 21200 | 21350 | 21200 | 519 |
| 358 | 20230925 | 131100 | 2163593050 | 21200 | 21200 | 21200 | 21150 | 558 |
| 359 | 20230925 | 131000 | 2151782950 | 21200 | 21250 | 21300 | 21200 | 189 |
| 360 | 20230925 | 130900 | 2147767250 | 21300 | 21250 | 21300 | 21150 | 173 |
| 361 | 20230925 | 130800 | 2144098250 | 21150 | 21300 | 21300 | 21150 | 211 |
| 362 | 20230925 | 130700 | 2139623200 | 21200 | 21300 | 21300 | 21200 | 165 |
| 363 | 20230925 | 130600 | 2136117450 | 21350 | 21350 | 21350 | 21250 | 138 |
| 364 | 20230925 | 130500 | 2133171450 | 21300 | 21300 | 21300 | 21300 | 139 |
| 365 | 20230925 | 130400 | 2130210750 | 21300 | 21350 | 21350 | 21300 | 434 |
| 366 | 20230925 | 130300 | 2120966250 | 21300 | 21250 | 21350 | 21250 | 394 |
| 367 | 20230925 | 130200 | 2112577850 | 21250 | 21250 | 21250 | 21250 | 252 |
| 368 | 20230925 | 130100 | 2107222850 | 21250 | 21300 | 21300 | 21250 | 120 |
| 369 | 20230925 | 130000 | 2104672700 | 21350 | 21200 | 21350 | 21200 | 298 |
| 370 | 20230925 | 125900 | 2098343050 | 21250 | 21250 | 21250 | 21200 | 63 |
| 371 | 20230925 | 125800 | 2097004450 | 21250 | 21300 | 21300 | 21250 | 458 |
| 372 | 20230925 | 125700 | 2087270950 | 21250 | 21250 | 21350 | 21200 | 640 |
| 373 | 20230925 | 125600 | 2073668850 | 21250 | 21300 | 21300 | 21250 | 611 |
| 374 | 20230925 | 125500 | 2060675600 | 21350 | 21350 | 21350 | 21300 | 164 |
| 375 | 20230925 | 125400 | 2057174800 | 21450 | 21300 | 21450 | 21300 | 395 |
| 376 | 20230925 | 125300 | 2048738750 | 21350 | 21350 | 21350 | 21350 | 96 |
| 377 | 20230925 | 125200 | 2046689150 | 21350 | 21300 | 21350 | 21300 | 165 |
| 378 | 20230925 | 125100 | 2043169650 | 21350 | 21400 | 21450 | 21350 | 684 |
| 379 | 20230925 | 125000 | 2028546550 | 21400 | 21450 | 21450 | 21400 | 112 |
| 380 | 20230925 | 124900 | 2026149700 | 21400 | 21450 | 21450 | 21400 | 141 |
| 381 | 20230925 | 124800 | 2023129300 | 21500 | 21400 | 21500 | 21400 | 277 |
| 382 | 20230925 | 124700 | 2017194150 | 21450 | 21450 | 21450 | 21450 | 924 |
| 383 | 20230925 | 124600 | 1997374350 | 21450 | 21450 | 21500 | 21450 | 406 |
| 384 | 20230925 | 124500 | 1988658750 | 21450 | 21450 | 21550 | 21450 | 1204 |
| 385 | 20230925 | 124400 | 1962804050 | 21450 | 21500 | 21500 | 21400 | 605 |
| 386 | 20230925 | 124300 | 1949812450 | 21400 | 21400 | 21500 | 21400 | 190 |
| 387 | 20230925 | 124200 | 1945740550 | 21450 | 21300 | 21450 | 21250 | 1108 |
| 388 | 20230925 | 124100 | 1922008000 | 21350 | 21350 | 21350 | 21350 | 441 |
| 389 | 20230925 | 124000 | 1912592650 | 21300 | 21300 | 21300 | 21300 | 325 |
| 390 | 20230925 | 123900 | 1905670150 | 21350 | 21350 | 21350 | 21250 | 840 |
| 391 | 20230925 | 123800 | 1887761050 | 21300 | 21300 | 21300 | 21300 | 228 |
| 392 | 20230925 | 123700 | 1882904650 | 21250 | 21300 | 21300 | 21200 | 284 |
| 393 | 20230925 | 123600 | 1876869600 | 21300 | 21250 | 21300 | 21250 | 223 |
| 394 | 20230925 | 123500 | 1872128550 | 21250 | 21200 | 21250 | 21200 | 223 |
| 395 | 20230925 | 123400 | 1867395450 | 21200 | 21250 | 21250 | 21150 | 88 |
| 396 | 20230925 | 123300 | 1865530150 | 21200 | 21250 | 21250 | 21200 | 666 |
| 397 | 20230925 | 123200 | 1851385100 | 21150 | 21150 | 21200 | 21150 | 149 |
| 398 | 20230925 | 123100 | 1848230100 | 21150 | 21200 | 21250 | 21150 | 212 |
| 399 | 20230925 | 123000 | 1843736250 | 21250 | 21200 | 21300 | 21200 | 278 |
| 400 | 20230925 | 122900 | 1837834650 | 21200 | 21250 | 21250 | 21200 | 3 |
| 401 | 20230925 | 122800 | 1837771000 | 21200 | 21250 | 21250 | 21200 | 370 |
| 402 | 20230925 | 122700 | 1829915500 | 21200 | 21050 | 21200 | 21050 | 1741 |
| 403 | 20230925 | 122600 | 1793057800 | 21050 | 21100 | 21100 | 21050 | 371 |
| 404 | 20230925 | 122500 | 1785242250 | 21050 | 21050 | 21050 | 21050 | 219 |
| 405 | 20230925 | 122400 | 1780632300 | 21050 | 21050 | 21100 | 21050 | 280 |
| 406 | 20230925 | 122300 | 1774736000 | 21050 | 21100 | 21100 | 21050 | 97 |
| 407 | 20230925 | 122200 | 1772689500 | 21100 | 21050 | 21100 | 21050 | 473 |
| 408 | 20230925 | 122100 | 1762725300 | 21050 | 21100 | 21150 | 21050 | 128 |
| 409 | 20230925 | 122000 | 1760026450 | 21050 | 21050 | 21050 | 21050 | 239 |
| 410 | 20230925 | 121900 | 1754995500 | 21050 | 21150 | 21150 | 21050 | 204 |
| 411 | 20230925 | 121800 | 1750700600 | 21200 | 21050 | 21200 | 21050 | 327 |
| 412 | 20230925 | 121700 | 1743810750 | 21050 | 21050 | 21050 | 21050 | 22 |
| 413 | 20230925 | 121600 | 1743347650 | 21050 | 21050 | 21050 | 21050 | 244 |
| 414 | 20230925 | 121500 | 1738211450 | 21100 | 21150 | 21200 | 21100 | 61 |
| 415 | 20230925 | 121400 | 1736920000 | 21100 | 21100 | 21100 | 21100 | 238 |
| 416 | 20230925 | 121300 | 1731898200 | 21100 | 21150 | 21150 | 21100 | 148 |
| 417 | 20230925 | 121200 | 1728768600 | 21200 | 21150 | 21200 | 21150 | 226 |
| 418 | 20230925 | 121100 | 1723986150 | 21200 | 21150 | 21200 | 21150 | 52 |
| 419 | 20230925 | 121000 | 1722886300 | 21100 | 21150 | 21150 | 21100 | 194 |
| 420 | 20230925 | 120900 | 1718787150 | 21150 | 21100 | 21150 | 21100 | 383 |
| 421 | 20230925 | 120800 | 1710688350 | 21100 | 21000 | 21100 | 21000 | 226 |
| 422 | 20230925 | 120700 | 1705930750 | 21000 | 21050 | 21050 | 21000 | 184 |
| 423 | 20230925 | 120600 | 1702059250 | 21100 | 21050 | 21100 | 21050 | 194 |
| 424 | 20230925 | 120500 | 1697973250 | 21000 | 21050 | 21050 | 21000 | 62 |
| 425 | 20230925 | 120400 | 1696668300 | 21050 | 21050 | 21050 | 21050 | 188 |
| 426 | 20230925 | 120300 | 1692710900 | 21050 | 21100 | 21100 | 21050 | 315 |
| 427 | 20230925 | 120200 | 1686078000 | 21100 | 21100 | 21100 | 21000 | 303 |
| 428 | 20230925 | 120100 | 1679697900 | 21050 | 21050 | 21050 | 21050 | 135 |
| 429 | 20230925 | 120000 | 1676856150 | 21100 | 21050 | 21100 | 21000 | 364 |
| 430 | 20230925 | 115900 | 1669197250 | 21000 | 21050 | 21050 | 21000 | 82 |
| 431 | 20230925 | 115800 | 1667471300 | 21050 | 21050 | 21050 | 21000 | 118 |
| 432 | 20230925 | 115700 | 1664992600 | 21050 | 21050 | 21150 | 21050 | 134 |
| 433 | 20230925 | 115600 | 1662168150 | 21050 | 21050 | 21050 | 21050 | 136 |
| 434 | 20230925 | 115500 | 1659305350 | 21050 | 21150 | 21150 | 21050 | 218 |
| 435 | 20230925 | 115400 | 1654715900 | 21150 | 21050 | 21150 | 21050 | 311 |
| 436 | 20230925 | 115300 | 1648165100 | 21050 | 21050 | 21050 | 21050 | 2 |
| 437 | 20230925 | 115200 | 1648123000 | 21050 | 21050 | 21050 | 21000 | 218 |
| 438 | 20230925 | 115100 | 1643536800 | 21050 | 21050 | 21100 | 21000 | 290 |
| 439 | 20230925 | 115000 | 1637428000 | 21050 | 21000 | 21050 | 21000 | 90 |
| 440 | 20230925 | 114900 | 1635533800 | 21100 | 21000 | 21100 | 21000 | 338 |
| 441 | 20230925 | 114800 | 1628422550 | 21000 | 21050 | 21150 | 21000 | 1320 |
| 442 | 20230925 | 114700 | 1600684550 | 21000 | 21000 | 21100 | 21000 | 5007 |
| 443 | 20230925 | 114600 | 1495537050 | 21000 | 21000 | 21050 | 21000 | 162 |
| 444 | 20230925 | 114500 | 1492127700 | 21050 | 21100 | 21100 | 21000 | 256 |
| 445 | 20230925 | 114400 | 1486737450 | 21050 | 21100 | 21150 | 21050 | 79 |
| 446 | 20230925 | 114300 | 1485074100 | 21100 | 21100 | 21100 | 21100 | 182 |
| 447 | 20230925 | 114200 | 1481233900 | 21150 | 21050 | 21150 | 21050 | 276 |
| 448 | 20230925 | 114100 | 1475415800 | 21100 | 21100 | 21100 | 21100 | 64 |
| 449 | 20230925 | 114000 | 1474065400 | 21100 | 21100 | 21150 | 21100 | 193 |
| 450 | 20230925 | 113900 | 1469992600 | 21100 | 21150 | 21200 | 21100 | 360 |
| 451 | 20230925 | 113800 | 1462392000 | 21150 | 21050 | 21150 | 21050 | 195 |
| 452 | 20230925 | 113700 | 1458276350 | 21100 | 21100 | 21100 | 21050 | 380 |
| 453 | 20230925 | 113600 | 1450262400 | 21100 | 21100 | 21150 | 21050 | 319 |
| 454 | 20230925 | 113500 | 1443532100 | 21100 | 21100 | 21100 | 21100 | 20 |
| 455 | 20230925 | 113400 | 1443110100 | 21100 | 21150 | 21200 | 21100 | 251 |
| 456 | 20230925 | 113300 | 1437792800 | 21150 | 21200 | 21250 | 21150 | 63 |
| 457 | 20230925 | 113200 | 1436457150 | 21200 | 21150 | 21200 | 21150 | 1493 |
| 458 | 20230925 | 113100 | 1404880150 | 21100 | 21100 | 21150 | 21050 | 235 |
| 459 | 20230925 | 113000 | 1399924450 | 21100 | 21000 | 21100 | 21000 | 618 |
| 460 | 20230925 | 112900 | 1386919200 | 21000 | 21000 | 21000 | 21000 | 68 |
| 461 | 20230925 | 112800 | 1385491200 | 21000 | 20950 | 21050 | 20950 | 501 |
| 462 | 20230925 | 112700 | 1374951850 | 21000 | 21000 | 21000 | 21000 | 251 |
| 463 | 20230925 | 112600 | 1369680850 | 20950 | 20950 | 20950 | 20950 | 186 |
| 464 | 20230925 | 112500 | 1365784150 | 20900 | 20950 | 21000 | 20900 | 240 |
| 465 | 20230925 | 112400 | 1360756300 | 20950 | 20950 | 21000 | 20950 | 285 |
| 466 | 20230925 | 112300 | 1354779600 | 20950 | 20950 | 20950 | 20900 | 294 |
| 467 | 20230925 | 112200 | 1348623850 | 20900 | 20900 | 20900 | 20850 | 333 |
| 468 | 20230925 | 112100 | 1341664300 | 20850 | 20900 | 20950 | 20850 | 241 |
| 469 | 20230925 | 112000 | 1336626800 | 20850 | 20850 | 20850 | 20800 | 755 |
| 470 | 20230925 | 111900 | 1320909700 | 20800 | 20900 | 20900 | 20800 | 260 |
| 471 | 20230925 | 111800 | 1315485100 | 20800 | 20850 | 20950 | 20800 | 325 |
| 472 | 20230925 | 111700 | 1308700200 | 20800 | 20850 | 20900 | 20800 | 191 |
| 473 | 20230925 | 111600 | 1304715300 | 20800 | 20850 | 20900 | 20800 | 318 |
| 474 | 20230925 | 111500 | 1298081950 | 20850 | 20950 | 20950 | 20800 | 122 |
| 475 | 20230925 | 111400 | 1295536650 | 20800 | 20850 | 20900 | 20800 | 1307 |
| 476 | 20230925 | 111300 | 1268328700 | 20900 | 20900 | 20900 | 20850 | 321 |
| 477 | 20230925 | 111200 | 1261634350 | 20850 | 20850 | 21000 | 20850 | 612 |
| 478 | 20230925 | 111100 | 1248839400 | 20950 | 20900 | 20950 | 20900 | 87 |
| 479 | 20230925 | 111000 | 1247021050 | 20900 | 20900 | 20950 | 20850 | 130 |
| 480 | 20230925 | 110900 | 1244304100 | 20900 | 20950 | 21000 | 20900 | 60 |
| 481 | 20230925 | 110800 | 1243045950 | 20900 | 21000 | 21000 | 20900 | 161 |
| 482 | 20230925 | 110700 | 1239676900 | 20900 | 20950 | 20950 | 20850 | 317 |
| 483 | 20230925 | 110600 | 1233053150 | 20950 | 20850 | 21000 | 20850 | 309 |
| 484 | 20230925 | 110500 | 1226590050 | 20950 | 20950 | 20950 | 20900 | 223 |
| 485 | 20230925 | 110400 | 1221929200 | 20900 | 20900 | 20900 | 20900 | 202 |
| 486 | 20230925 | 110300 | 1217707400 | 20900 | 20950 | 21000 | 20900 | 210 |
| 487 | 20230925 | 110200 | 1213307750 | 20950 | 21000 | 21000 | 20950 | 264 |
| 488 | 20230925 | 110100 | 1207771800 | 21000 | 20850 | 21000 | 20850 | 525 |
| 489 | 20230925 | 110000 | 1196784500 | 20850 | 20900 | 20950 | 20850 | 384 |
| 490 | 20230925 | 105900 | 1188756950 | 20950 | 20950 | 20950 | 20900 | 102 |
| 491 | 20230925 | 105800 | 1186624300 | 20950 | 20900 | 20950 | 20850 | 149 |
| 492 | 20230925 | 105700 | 1183510150 | 20850 | 20850 | 21000 | 20850 | 296 |
| 493 | 20230925 | 105600 | 1177308850 | 20900 | 20850 | 20900 | 20850 | 259 |
| 494 | 20230925 | 105500 | 1171904200 | 20850 | 20850 | 20850 | 20850 | 156 |
| 495 | 20230925 | 105400 | 1168651600 | 20850 | 20900 | 20950 | 20850 | 444 |
| 496 | 20230925 | 105300 | 1159383550 | 20850 | 20900 | 20900 | 20850 | 66 |
| 497 | 20230925 | 105200 | 1158004200 | 21000 | 21100 | 21100 | 21000 | 33 |
| 498 | 20230925 | 105100 | 1157310200 | 21050 | 20850 | 21050 | 20800 | 627 |
| 499 | 20230925 | 105000 | 1144219600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 500 | 20230925 | 104900 | 1144219600 | 20800 | 20900 | 20950 | 20800 | 414 |
| 501 | 20230925 | 104800 | 1135578900 | 20900 | 20950 | 21150 | 20850 | 379 |
| 502 | 20230925 | 104700 | 1127651400 | 20900 | 21000 | 21000 | 20900 | 129 |
| 503 | 20230925 | 104600 | 1124955200 | 21000 | 20900 | 21000 | 20900 | 320 |
| 504 | 20230925 | 104500 | 1118259700 | 20900 | 21100 | 21100 | 20900 | 61 |
| 505 | 20230925 | 104400 | 1116974750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 506 | 20230925 | 104300 | 1116974750 | 21000 | 21000 | 21050 | 20950 | 463 |
| 507 | 20230925 | 104200 | 1107260100 | 21000 | 21050 | 21100 | 21000 | 245 |
| 508 | 20230925 | 104100 | 1102102750 | 21000 | 21150 | 21150 | 21000 | 245 |
| 509 | 20230925 | 104000 | 1096940800 | 21150 | 21200 | 21200 | 21150 | 130 |
| 510 | 20230925 | 103900 | 1094186300 | 21200 | 21050 | 21350 | 21050 | 1787 |
| 511 | 20230925 | 103800 | 1056410300 | 21050 | 21050 | 21050 | 21000 | 456 |
| 512 | 20230925 | 103700 | 1046816250 | 21050 | 21050 | 21050 | 21000 | 171 |
| 513 | 20230925 | 103600 | 1043220300 | 21000 | 21000 | 21100 | 21000 | 347 |
| 514 | 20230925 | 103500 | 1035925200 | 21000 | 21050 | 21050 | 21000 | 184 |
| 515 | 20230925 | 103400 | 1032056150 | 21000 | 20850 | 21000 | 20850 | 502 |
| 516 | 20230925 | 103300 | 1021529350 | 20850 | 20900 | 21050 | 20850 | 354 |
| 517 | 20230925 | 103200 | 1014105100 | 20900 | 20850 | 20900 | 20800 | 209 |
| 518 | 20230925 | 103100 | 1009752000 | 20800 | 20750 | 20850 | 20700 | 586 |
| 519 | 20230925 | 103000 | 997573700 | 20750 | 20850 | 21000 | 20700 | 670 |
| 520 | 20230925 | 102900 | 983647000 | 20800 | 20850 | 20850 | 20800 | 390 |
| 521 | 20230925 | 102800 | 975529250 | 20850 | 20800 | 20850 | 20800 | 151 |
| 522 | 20230925 | 102700 | 972385400 | 20800 | 20850 | 20850 | 20800 | 457 |
| 523 | 20230925 | 102600 | 962878350 | 20850 | 20850 | 21000 | 20850 | 258 |
| 524 | 20230925 | 102500 | 957495250 | 20900 | 20900 | 21200 | 20900 | 1782 |
| 525 | 20230925 | 102400 | 920126250 | 20850 | 20950 | 21000 | 20850 | 1808 |
| 526 | 20230925 | 102300 | 882356550 | 20950 | 20950 | 20950 | 20950 | 313 |
| 527 | 20230925 | 102200 | 875799200 | 21000 | 20950 | 21000 | 20950 | 138 |
| 528 | 20230925 | 102100 | 872908050 | 20950 | 20950 | 21000 | 20950 | 467 |
| 529 | 20230925 | 102000 | 863124300 | 20950 | 21000 | 21000 | 20950 | 83 |
| 530 | 20230925 | 101900 | 861385100 | 20950 | 21000 | 21050 | 20950 | 196 |
| 531 | 20230925 | 101800 | 857271900 | 20950 | 20900 | 21000 | 20850 | 554 |
| 532 | 20230925 | 101700 | 845678700 | 20900 | 21050 | 21050 | 20900 | 6612 |
| 533 | 20230925 | 101600 | 707038950 | 21050 | 21100 | 21100 | 21050 | 179 |
| 534 | 20230925 | 101500 | 703267700 | 21300 | 21100 | 21350 | 21050 | 579 |
| 535 | 20230925 | 101400 | 690976200 | 21050 | 21050 | 21100 | 21050 | 345 |
| 536 | 20230925 | 101300 | 683708950 | 21050 | 21050 | 21150 | 21050 | 121 |
| 537 | 20230925 | 101200 | 681157400 | 21100 | 21150 | 21150 | 21100 | 715 |
| 538 | 20230925 | 101100 | 666070650 | 21150 | 21100 | 21150 | 21100 | 433 |
| 539 | 20230925 | 101000 | 656929350 | 21100 | 21150 | 21150 | 21100 | 99 |
| 540 | 20230925 | 100900 | 654839150 | 21150 | 21100 | 21150 | 21100 | 3214 |
| 541 | 20230925 | 100800 | 586867700 | 21100 | 21100 | 21100 | 21100 | 233 |
| 542 | 20230925 | 100700 | 581951400 | 21150 | 21200 | 21200 | 21150 | 145 |
| 543 | 20230925 | 100600 | 578882650 | 21150 | 21200 | 21200 | 21150 | 263 |
| 544 | 20230925 | 100500 | 573319900 | 21150 | 21150 | 21150 | 21150 | 224 |
| 545 | 20230925 | 100400 | 568582300 | 21200 | 21150 | 21200 | 21150 | 136 |
| 546 | 20230925 | 100300 | 565705800 | 21150 | 21200 | 21200 | 21150 | 326 |
| 547 | 20230925 | 100200 | 558808450 | 21150 | 21200 | 21200 | 21150 | 207 |
| 548 | 20230925 | 100100 | 554427300 | 21200 | 21200 | 21200 | 21200 | 21 |
| 549 | 20230925 | 100000 | 553982100 | 21250 | 21300 | 21350 | 21250 | 970 |
| 550 | 20230925 | 095900 | 533320200 | 21300 | 21300 | 21300 | 21300 | 261 |
| 551 | 20230925 | 095800 | 527760900 | 21300 | 21250 | 21300 | 21250 | 2197 |
| 552 | 20230925 | 095700 | 481036150 | 21300 | 21350 | 21350 | 21300 | 240 |
| 553 | 20230925 | 095600 | 475923850 | 21300 | 21350 | 21350 | 21300 | 266 |
| 554 | 20230925 | 095500 | 470245000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 555 | 20230925 | 095400 | 470245000 | 21350 | 21350 | 21350 | 21350 | 129 |
| 556 | 20230925 | 095300 | 467490850 | 21350 | 21350 | 21400 | 21350 | 122 |
| 557 | 20230925 | 095200 | 464885900 | 21300 | 21300 | 21300 | 21300 | 37 |
| 558 | 20230925 | 095100 | 464097800 | 21350 | 21400 | 21400 | 21250 | 58 |
| 559 | 20230925 | 095000 | 462862600 | 21400 | 21300 | 21400 | 21250 | 397 |
| 560 | 20230925 | 094900 | 454406800 | 21200 | 21250 | 21250 | 21200 | 431 |
| 561 | 20230925 | 094800 | 445257450 | 21250 | 21250 | 21250 | 21250 | 27 |
| 562 | 20230925 | 094700 | 444683700 | 21200 | 21150 | 21250 | 21150 | 59 |
| 563 | 20230925 | 094600 | 443431300 | 21150 | 21150 | 21200 | 21100 | 122 |
| 564 | 20230925 | 094500 | 440849400 | 21150 | 21150 | 21150 | 21150 | 113 |
| 565 | 20230925 | 094400 | 438459450 | 21150 | 21100 | 21150 | 21100 | 190 |
| 566 | 20230925 | 094300 | 434449950 | 21100 | 21100 | 21100 | 21100 | 159 |
| 567 | 20230925 | 094200 | 431095050 | 21050 | 21100 | 21200 | 21050 | 814 |
| 568 | 20230925 | 094100 | 413921350 | 21150 | 21200 | 21200 | 21150 | 531 |
| 569 | 20230925 | 094000 | 402684200 | 21200 | 21300 | 21300 | 21200 | 523 |
| 570 | 20230925 | 093900 | 391557450 | 21350 | 21400 | 21400 | 21350 | 67 |
| 571 | 20230925 | 093800 | 390126550 | 21400 | 21400 | 21400 | 21350 | 124 |
| 572 | 20230925 | 093700 | 387473450 | 21400 | 21400 | 21400 | 21400 | 130 |
| 573 | 20230925 | 093600 | 384691450 | 21400 | 21450 | 21500 | 21400 | 126 |
| 574 | 20230925 | 093500 | 381988550 | 21450 | 21300 | 21450 | 21300 | 692 |
| 575 | 20230925 | 093400 | 367171000 | 21350 | 21350 | 21350 | 21300 | 288 |
| 576 | 20230925 | 093300 | 361033950 | 21300 | 21300 | 21300 | 21250 | 321 |
| 577 | 20230925 | 093200 | 354209700 | 21300 | 21300 | 21300 | 21300 | 32 |
| 578 | 20230925 | 093100 | 353528100 | 21400 | 21200 | 21400 | 21200 | 57 |
| 579 | 20230925 | 093000 | 352318500 | 21200 | 21250 | 21250 | 21100 | 248 |
| 580 | 20230925 | 092900 | 347070850 | 21200 | 21300 | 21350 | 21200 | 444 |
| 581 | 20230925 | 092800 | 337618450 | 21350 | 21350 | 21400 | 21350 | 331 |
| 582 | 20230925 | 092700 | 330551100 | 21400 | 21400 | 21400 | 21400 | 177 |
| 583 | 20230925 | 092600 | 326763300 | 21350 | 21350 | 21350 | 21350 | 45 |
| 584 | 20230925 | 092500 | 325802550 | 21350 | 21350 | 21350 | 21350 | 39 |
| 585 | 20230925 | 092400 | 324969900 | 21400 | 21400 | 21400 | 21400 | 55 |
| 586 | 20230925 | 092300 | 323792900 | 21400 | 21450 | 21450 | 21400 | 192 |
| 587 | 20230925 | 092200 | 319682050 | 21450 | 21450 | 21450 | 21450 | 20 |
| 588 | 20230925 | 092100 | 319253050 | 21450 | 21400 | 21500 | 21400 | 441 |
| 589 | 20230925 | 092000 | 309802700 | 21400 | 21350 | 21400 | 21350 | 222 |
| 590 | 20230925 | 091900 | 305056900 | 21350 | 21100 | 21350 | 21100 | 3029 |
| 591 | 20230925 | 091800 | 240779700 | 21100 | 21100 | 21100 | 21000 | 330 |
| 592 | 20230925 | 091700 | 233845450 | 21000 | 21000 | 21150 | 21000 | 431 |
| 593 | 20230925 | 091600 | 224765150 | 21050 | 20950 | 21050 | 20950 | 375 |
| 594 | 20230925 | 091500 | 216891500 | 20950 | 20950 | 20950 | 20900 | 1007 |
| 595 | 20230925 | 091400 | 195809350 | 20950 | 21100 | 21100 | 20950 | 2504 |
| 596 | 20230925 | 091300 | 143124000 | 21100 | 21150 | 21150 | 21100 | 1100 |
| 597 | 20230925 | 091200 | 119884900 | 21200 | 21200 | 21200 | 21200 | 72 |
| 598 | 20230925 | 091100 | 118358500 | 21250 | 21250 | 21250 | 21200 | 189 |
| 599 | 20230925 | 091000 | 114351550 | 21250 | 21300 | 21300 | 21250 | 34 |
| 600 | 20230925 | 090900 | 113628850 | 21200 | 21300 | 21300 | 21200 | 420 |
| 601 | 20230925 | 090800 | 104718300 | 21300 | 21450 | 21450 | 21250 | 138 |
| 602 | 20230925 | 090700 | 101771500 | 21450 | 21300 | 21450 | 21200 | 522 |
| 603 | 20230925 | 090600 | 90661750 | 21300 | 21300 | 21300 | 21250 | 60 |
| 604 | 20230925 | 090500 | 89385200 | 21300 | 21200 | 21300 | 21200 | 149 |
| 605 | 20230925 | 090400 | 86214600 | 21200 | 21350 | 21350 | 21150 | 843 |
| 606 | 20230925 | 090300 | 68343100 | 21250 | 21350 | 21350 | 21200 | 289 |
| 607 | 20230925 | 090200 | 62193600 | 21350 | 21300 | 21350 | 21300 | 179 |
| 608 | 20230925 | 090100 | 58379100 | 21300 | 21200 | 21300 | 21100 | 344 |
| 609 | 20230925 | 090000 | 51087000 | 21100 | 21500 | 21500 | 21050 | 2128 |