32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 3 | 20230918 | 190500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20230918 | 190400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20230918 | 190300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20230918 | 190200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20230918 | 190100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20230918 | 190000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20230918 | 185900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20230918 | 185800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20230918 | 185700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20230918 | 185600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20230918 | 185500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20230918 | 185400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20230918 | 185300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20230918 | 185200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20230918 | 185100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20230918 | 185000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20230918 | 184900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20230918 | 184800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20230918 | 184700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20230918 | 184600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20230918 | 184500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20230918 | 184400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20230918 | 184300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20230918 | 184200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20230918 | 184100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20230918 | 184000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20230918 | 183900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20230918 | 183800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20230918 | 183700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20230918 | 183600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 33 | 20230918 | 183500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20230918 | 183400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20230918 | 183300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20230918 | 183200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20230918 | 183100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20230918 | 183000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20230918 | 182900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20230918 | 182800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20230918 | 182700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20230918 | 182600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20230918 | 182500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20230918 | 182400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20230918 | 182300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20230918 | 182200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20230918 | 182100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20230918 | 182000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20230918 | 181900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20230918 | 181800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20230918 | 181700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20230918 | 181600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20230918 | 181500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20230918 | 181400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20230918 | 181300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20230918 | 181200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20230918 | 181100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20230918 | 181000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20230918 | 180900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20230918 | 180800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20230918 | 180700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20230918 | 180600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 63 | 20230918 | 180500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20230918 | 180400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20230918 | 180300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20230918 | 180200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20230918 | 180100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20230918 | 180000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20230918 | 175900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20230918 | 175800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20230918 | 175700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20230918 | 175600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20230918 | 175500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20230918 | 175400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20230918 | 175300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20230918 | 175200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20230918 | 175100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20230918 | 175000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20230918 | 174900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20230918 | 174800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20230918 | 174700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20230918 | 174600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20230918 | 174500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20230918 | 174400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20230918 | 174300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20230918 | 174200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20230918 | 174100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20230918 | 174000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20230918 | 173900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20230918 | 173800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20230918 | 173700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20230918 | 173600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 93 | 20230918 | 173500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20230918 | 173400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20230918 | 173300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20230918 | 173200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20230918 | 173100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20230918 | 173000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20230918 | 172900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20230918 | 172800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20230918 | 172700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20230918 | 172600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20230918 | 172500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20230918 | 172400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20230918 | 172300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20230918 | 172200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20230918 | 172100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20230918 | 172000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20230918 | 171900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20230918 | 171800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20230918 | 171700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20230918 | 171600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20230918 | 171500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20230918 | 171400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20230918 | 171300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20230918 | 171200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20230918 | 171100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20230918 | 171000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20230918 | 170900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20230918 | 170800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20230918 | 170700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20230918 | 170600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 123 | 20230918 | 170500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20230918 | 170400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20230918 | 170300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20230918 | 170200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20230918 | 170100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20230918 | 170000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20230918 | 165900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20230918 | 165800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20230918 | 165700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20230918 | 165600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20230918 | 165500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20230918 | 165400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20230918 | 165300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20230918 | 165200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20230918 | 165100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20230918 | 165000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20230918 | 164900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20230918 | 164800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20230918 | 164700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20230918 | 164600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20230918 | 164500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20230918 | 164400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20230918 | 164300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20230918 | 164200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20230918 | 164100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20230918 | 164000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20230918 | 163900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20230918 | 163800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20230918 | 163700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20230918 | 163600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 153 | 20230918 | 163500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20230918 | 163400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20230918 | 163300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20230918 | 163200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20230918 | 163100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20230918 | 163000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20230918 | 162900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20230918 | 162800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20230918 | 162700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20230918 | 162600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20230918 | 162500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20230918 | 162400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20230918 | 162300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20230918 | 162200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20230918 | 162100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20230918 | 162000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20230918 | 161900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20230918 | 161800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20230918 | 161700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20230918 | 161600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20230918 | 161500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20230918 | 161400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20230918 | 161300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20230918 | 161200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20230918 | 161100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20230918 | 161000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20230918 | 160900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20230918 | 160800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20230918 | 160700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20230918 | 160600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 183 | 20230918 | 160500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20230918 | 160400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20230918 | 160300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20230918 | 160200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20230918 | 160100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20230918 | 160000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20230918 | 155900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20230918 | 155800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20230918 | 155700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20230918 | 155600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20230918 | 155500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20230918 | 155400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20230918 | 155300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20230918 | 155200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20230918 | 155100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20230918 | 155000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20230918 | 154900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20230918 | 154800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20230918 | 154700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20230918 | 154600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20230918 | 154500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20230918 | 154400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20230918 | 154300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20230918 | 154200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20230918 | 154100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20230918 | 154000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20230918 | 153900 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20230918 | 153800 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20230918 | 153700 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20230918 | 153600 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 213 | 20230918 | 153500 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20230918 | 153400 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20230918 | 153300 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20230918 | 153200 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20230918 | 153100 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20230918 | 153000 | 6175971550 | 24600 | 24600 | 24600 | 24600 | 3211 |
| 219 | 20230918 | 152900 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20230918 | 152800 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20230918 | 152700 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20230918 | 152600 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20230918 | 152500 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 224 | 20230918 | 152400 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20230918 | 152300 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20230918 | 152200 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20230918 | 152100 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20230918 | 152000 | 6096980950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 229 | 20230918 | 151900 | 6096980950 | 24650 | 24650 | 24650 | 24550 | 81 |
| 230 | 20230918 | 151800 | 6094990850 | 24600 | 24600 | 24600 | 24550 | 106 |
| 231 | 20230918 | 151700 | 6092384050 | 24600 | 24550 | 24600 | 24500 | 133 |
| 232 | 20230918 | 151600 | 6089118400 | 24600 | 24550 | 24600 | 24550 | 464 |
| 233 | 20230918 | 151500 | 6077706450 | 24550 | 24600 | 24600 | 24500 | 230 |
| 234 | 20230918 | 151400 | 6072057500 | 24600 | 24600 | 24600 | 24500 | 204 |
| 235 | 20230918 | 151300 | 6067051400 | 24550 | 24550 | 24600 | 24500 | 119 |
| 236 | 20230918 | 151200 | 6064131100 | 24500 | 24500 | 24550 | 24450 | 470 |
| 237 | 20230918 | 151100 | 6052613950 | 24600 | 24550 | 24600 | 24500 | 4205 |
| 238 | 20230918 | 151000 | 5949385950 | 24550 | 24450 | 24550 | 24450 | 1448 |
| 239 | 20230918 | 150900 | 5913883950 | 24500 | 24450 | 24500 | 24450 | 369 |
| 240 | 20230918 | 150800 | 5904853350 | 24450 | 24500 | 24550 | 24450 | 1858 |
| 241 | 20230918 | 150700 | 5859335600 | 24550 | 24550 | 24550 | 24500 | 699 |
| 242 | 20230918 | 150600 | 5842206900 | 24550 | 24500 | 24550 | 24500 | 427 |
| 243 | 20230918 | 150500 | 5831742750 | 24550 | 24550 | 24550 | 24500 | 341 |
| 244 | 20230918 | 150400 | 5823385900 | 24550 | 24500 | 24550 | 24500 | 446 |
| 245 | 20230918 | 150300 | 5812457250 | 24550 | 24500 | 24550 | 24500 | 290 |
| 246 | 20230918 | 150200 | 5805348050 | 24550 | 24550 | 24600 | 24500 | 275 |
| 247 | 20230918 | 150100 | 5798605500 | 24600 | 24550 | 24600 | 24500 | 210 |
| 248 | 20230918 | 150000 | 5793456850 | 24600 | 24550 | 24600 | 24500 | 564 |
| 249 | 20230918 | 145900 | 5779610550 | 24550 | 24500 | 24600 | 24500 | 212 |
| 250 | 20230918 | 145800 | 5774411850 | 24550 | 24550 | 24600 | 24500 | 240 |
| 251 | 20230918 | 145700 | 5768526450 | 24600 | 24650 | 24650 | 24500 | 401 |
| 252 | 20230918 | 145600 | 5758679350 | 24600 | 24550 | 24650 | 24550 | 245 |
| 253 | 20230918 | 145500 | 5752659700 | 24500 | 24500 | 24600 | 24500 | 267 |
| 254 | 20230918 | 145400 | 5746105650 | 24500 | 24600 | 24600 | 24500 | 459 |
| 255 | 20230918 | 145300 | 5734837250 | 24600 | 24550 | 24650 | 24550 | 254 |
| 256 | 20230918 | 145200 | 5728596500 | 24600 | 24600 | 24650 | 24550 | 409 |
| 257 | 20230918 | 145100 | 5718538450 | 24600 | 24600 | 24650 | 24550 | 266 |
| 258 | 20230918 | 145000 | 5712003050 | 24600 | 24600 | 24650 | 24550 | 1275 |
| 259 | 20230918 | 144900 | 5680635800 | 24600 | 24600 | 24650 | 24550 | 207 |
| 260 | 20230918 | 144800 | 5675547700 | 24600 | 24600 | 24600 | 24550 | 234 |
| 261 | 20230918 | 144700 | 5669799250 | 24650 | 24600 | 24650 | 24550 | 574 |
| 262 | 20230918 | 144600 | 5655675600 | 24600 | 24550 | 24600 | 24500 | 592 |
| 263 | 20230918 | 144500 | 5641123350 | 24550 | 24550 | 24600 | 24550 | 132 |
| 264 | 20230918 | 144400 | 5637882500 | 24600 | 24550 | 24600 | 24500 | 251 |
| 265 | 20230918 | 144300 | 5631724400 | 24550 | 24550 | 24650 | 24550 | 2398 |
| 266 | 20230918 | 144200 | 5572792000 | 24550 | 24600 | 24700 | 24550 | 218 |
| 267 | 20230918 | 144100 | 5567435550 | 24600 | 24600 | 24650 | 24550 | 341 |
| 268 | 20230918 | 144000 | 5559048750 | 24600 | 24650 | 24700 | 24600 | 425 |
| 269 | 20230918 | 143900 | 5548578400 | 24700 | 24650 | 24750 | 24600 | 1206 |
| 270 | 20230918 | 143800 | 5518783450 | 24700 | 24700 | 24750 | 24600 | 348 |
| 271 | 20230918 | 143700 | 5510200700 | 24750 | 24650 | 24750 | 24600 | 519 |
| 272 | 20230918 | 143600 | 5497379150 | 24650 | 24550 | 24650 | 24550 | 415 |
| 273 | 20230918 | 143500 | 5487161600 | 24550 | 24550 | 24650 | 24550 | 323 |
| 274 | 20230918 | 143400 | 5479224550 | 24600 | 24550 | 24600 | 24450 | 791 |
| 275 | 20230918 | 143300 | 5459828400 | 24550 | 24500 | 24550 | 24450 | 718 |
| 276 | 20230918 | 143200 | 5442264700 | 24550 | 24550 | 24550 | 24450 | 260 |
| 277 | 20230918 | 143100 | 5435898850 | 24550 | 24550 | 24600 | 24500 | 347 |
| 278 | 20230918 | 143000 | 5427387900 | 24550 | 24500 | 24600 | 24500 | 188 |
| 279 | 20230918 | 142900 | 5422779050 | 24550 | 24550 | 24550 | 24500 | 198 |
| 280 | 20230918 | 142800 | 5417925600 | 24550 | 24500 | 24600 | 24500 | 776 |
| 281 | 20230918 | 142700 | 5398904400 | 24550 | 24550 | 24650 | 24500 | 305 |
| 282 | 20230918 | 142600 | 5391417700 | 24550 | 24550 | 24600 | 24500 | 158 |
| 283 | 20230918 | 142500 | 5387539850 | 24500 | 24550 | 24600 | 24500 | 358 |
| 284 | 20230918 | 142400 | 5378760050 | 24550 | 24500 | 24600 | 24500 | 222 |
| 285 | 20230918 | 142300 | 5373312800 | 24550 | 24550 | 24600 | 24500 | 222 |
| 286 | 20230918 | 142200 | 5367863500 | 24550 | 24600 | 24650 | 24500 | 369 |
| 287 | 20230918 | 142100 | 5358815750 | 24600 | 24500 | 24600 | 24500 | 170 |
| 288 | 20230918 | 142000 | 5354648150 | 24500 | 24550 | 24600 | 24500 | 1913 |
| 289 | 20230918 | 141900 | 5307758550 | 24600 | 24550 | 24600 | 24550 | 678 |
| 290 | 20230918 | 141800 | 5291113350 | 24600 | 24600 | 24600 | 24550 | 170 |
| 291 | 20230918 | 141700 | 5286935050 | 24650 | 24650 | 24650 | 24600 | 286 |
| 292 | 20230918 | 141600 | 5279896350 | 24600 | 24600 | 24650 | 24600 | 229 |
| 293 | 20230918 | 141500 | 5274262550 | 24650 | 24650 | 24700 | 24600 | 268 |
| 294 | 20230918 | 141400 | 5267666500 | 24700 | 24600 | 24700 | 24600 | 206 |
| 295 | 20230918 | 141300 | 5262594200 | 24650 | 24650 | 24700 | 24600 | 398 |
| 296 | 20230918 | 141200 | 5252801550 | 24650 | 24650 | 24700 | 24600 | 278 |
| 297 | 20230918 | 141100 | 5245956850 | 24650 | 24700 | 24700 | 24650 | 310 |
| 298 | 20230918 | 141000 | 5238304600 | 24700 | 24700 | 24700 | 24650 | 284 |
| 299 | 20230918 | 140900 | 5231298450 | 24650 | 24650 | 24700 | 24600 | 827 |
| 300 | 20230918 | 140800 | 5210938550 | 24650 | 24600 | 24700 | 24600 | 242 |
| 301 | 20230918 | 140700 | 5204978200 | 24600 | 24600 | 24650 | 24600 | 1122 |
| 302 | 20230918 | 140600 | 5177331250 | 24600 | 24600 | 24650 | 24600 | 364 |
| 303 | 20230918 | 140500 | 5168376400 | 24600 | 24600 | 24650 | 24600 | 235 |
| 304 | 20230918 | 140400 | 5162592900 | 24650 | 24650 | 24700 | 24600 | 519 |
| 305 | 20230918 | 140300 | 5149812450 | 24650 | 24650 | 24650 | 24500 | 672 |
| 306 | 20230918 | 140200 | 5133295550 | 24600 | 24550 | 24650 | 24550 | 252 |
| 307 | 20230918 | 140100 | 5127105600 | 24600 | 24550 | 24650 | 24550 | 474 |
| 308 | 20230918 | 140000 | 5115466800 | 24600 | 24550 | 24650 | 24550 | 277 |
| 309 | 20230918 | 135900 | 5108660150 | 24550 | 24600 | 24650 | 24550 | 280 |
| 310 | 20230918 | 135800 | 5101779950 | 24600 | 24650 | 24700 | 24550 | 440 |
| 311 | 20230918 | 135700 | 5090940900 | 24650 | 24650 | 24700 | 24650 | 182 |
| 312 | 20230918 | 135600 | 5086454250 | 24600 | 24600 | 24650 | 24550 | 715 |
| 313 | 20230918 | 135500 | 5068851850 | 24550 | 24550 | 24600 | 24500 | 312 |
| 314 | 20230918 | 135400 | 5061192150 | 24550 | 24600 | 24650 | 24500 | 2662 |
| 315 | 20230918 | 135300 | 4995908100 | 24600 | 24600 | 24650 | 24600 | 238 |
| 316 | 20230918 | 135200 | 4990053050 | 24650 | 24550 | 24650 | 24550 | 413 |
| 317 | 20230918 | 135100 | 4979897950 | 24550 | 24600 | 24600 | 24500 | 688 |
| 318 | 20230918 | 135000 | 4963005000 | 24600 | 24650 | 24700 | 24550 | 1700 |
| 319 | 20230918 | 134900 | 4921201600 | 24650 | 24650 | 24700 | 24600 | 347 |
| 320 | 20230918 | 134800 | 4912652800 | 24650 | 24750 | 24750 | 24650 | 1015 |
| 321 | 20230918 | 134700 | 4887612350 | 24750 | 24700 | 24750 | 24700 | 279 |
| 322 | 20230918 | 134600 | 4880720550 | 24700 | 24700 | 24750 | 24700 | 191 |
| 323 | 20230918 | 134500 | 4876000800 | 24800 | 24750 | 24850 | 24700 | 336 |
| 324 | 20230918 | 134400 | 4867694450 | 24800 | 24750 | 24800 | 24750 | 289 |
| 325 | 20230918 | 134300 | 4860540050 | 24750 | 24850 | 24900 | 24750 | 688 |
| 326 | 20230918 | 134200 | 4843461700 | 24900 | 24950 | 24950 | 24900 | 4225 |
| 327 | 20230918 | 134100 | 4738256350 | 24950 | 24900 | 25000 | 24900 | 193 |
| 328 | 20230918 | 134000 | 4733444850 | 24900 | 24900 | 24950 | 24900 | 218 |
| 329 | 20230918 | 133900 | 4728015550 | 24900 | 24900 | 25000 | 24900 | 401 |
| 330 | 20230918 | 133800 | 4718027800 | 24950 | 24900 | 25000 | 24900 | 184 |
| 331 | 20230918 | 133700 | 4713442150 | 24950 | 25000 | 25000 | 24900 | 140 |
| 332 | 20230918 | 133600 | 4709954850 | 25000 | 24900 | 25000 | 24900 | 92 |
| 333 | 20230918 | 133500 | 4707660850 | 24900 | 24950 | 25000 | 24900 | 221 |
| 334 | 20230918 | 133400 | 4702148550 | 25050 | 24950 | 25050 | 24950 | 76 |
| 335 | 20230918 | 133300 | 4700252100 | 25000 | 24950 | 25000 | 24950 | 118 |
| 336 | 20230918 | 133200 | 4697305200 | 24950 | 24950 | 25000 | 24950 | 193 |
| 337 | 20230918 | 133100 | 4692487950 | 25050 | 25000 | 25050 | 24950 | 298 |
| 338 | 20230918 | 133000 | 4685034950 | 25050 | 24950 | 25050 | 24950 | 181 |
| 339 | 20230918 | 132900 | 4680516000 | 24950 | 24950 | 25000 | 24950 | 117 |
| 340 | 20230918 | 132800 | 4677594750 | 24950 | 25000 | 25000 | 24950 | 256 |
| 341 | 20230918 | 132700 | 4671205150 | 24950 | 24950 | 25000 | 24950 | 120 |
| 342 | 20230918 | 132600 | 4668210550 | 24950 | 24950 | 25000 | 24950 | 76 |
| 343 | 20230918 | 132500 | 4666312250 | 24950 | 24950 | 25000 | 24950 | 353 |
| 344 | 20230918 | 132400 | 4657502100 | 24950 | 24950 | 24950 | 24950 | 94 |
| 345 | 20230918 | 132300 | 4655156800 | 24950 | 24950 | 25000 | 24950 | 151 |
| 346 | 20230918 | 132200 | 4651387650 | 24950 | 24950 | 25000 | 24950 | 255 |
| 347 | 20230918 | 132100 | 4645022600 | 24950 | 24950 | 24950 | 24950 | 85 |
| 348 | 20230918 | 132000 | 4642901850 | 25000 | 24950 | 25000 | 24950 | 108 |
| 349 | 20230918 | 131900 | 4640204950 | 24950 | 24950 | 25000 | 24900 | 475 |
| 350 | 20230918 | 131800 | 4628351800 | 24950 | 25000 | 25000 | 24900 | 1106 |
| 351 | 20230918 | 131700 | 4600777000 | 24950 | 24950 | 25000 | 24950 | 152 |
| 352 | 20230918 | 131600 | 4596982800 | 24950 | 24950 | 25000 | 24950 | 233 |
| 353 | 20230918 | 131500 | 4591167150 | 25000 | 24950 | 25000 | 24900 | 121 |
| 354 | 20230918 | 131400 | 4588149200 | 24950 | 24950 | 24950 | 24900 | 270 |
| 355 | 20230918 | 131300 | 4581412750 | 24950 | 24950 | 25000 | 24950 | 139 |
| 356 | 20230918 | 131200 | 4577942050 | 24950 | 24950 | 24950 | 24900 | 301 |
| 357 | 20230918 | 131100 | 4570435250 | 24900 | 24950 | 24950 | 24900 | 137 |
| 358 | 20230918 | 131000 | 4567022250 | 24900 | 24900 | 25000 | 24900 | 108 |
| 359 | 20230918 | 130900 | 4564327000 | 24900 | 24950 | 24950 | 24900 | 265 |
| 360 | 20230918 | 130800 | 4557725400 | 24900 | 24950 | 24950 | 24900 | 199 |
| 361 | 20230918 | 130700 | 4552762500 | 24900 | 24900 | 24950 | 24900 | 150 |
| 362 | 20230918 | 130600 | 4549024150 | 24900 | 24900 | 24950 | 24900 | 197 |
| 363 | 20230918 | 130500 | 4544117050 | 24900 | 24950 | 24950 | 24900 | 123 |
| 364 | 20230918 | 130400 | 4541051850 | 24950 | 24900 | 24950 | 24900 | 223 |
| 365 | 20230918 | 130300 | 4535495950 | 24900 | 24900 | 24950 | 24900 | 168 |
| 366 | 20230918 | 130200 | 4531310700 | 24900 | 24900 | 24900 | 24850 | 415 |
| 367 | 20230918 | 130100 | 4520978650 | 24950 | 24900 | 24950 | 24900 | 220 |
| 368 | 20230918 | 130000 | 4515498100 | 24950 | 24900 | 24950 | 24900 | 178 |
| 369 | 20230918 | 125900 | 4511062900 | 24900 | 24950 | 24950 | 24900 | 204 |
| 370 | 20230918 | 125800 | 4505980450 | 24900 | 24950 | 24950 | 24900 | 75 |
| 371 | 20230918 | 125700 | 4504110000 | 24950 | 24900 | 24950 | 24900 | 349 |
| 372 | 20230918 | 125600 | 4495410450 | 24900 | 24900 | 24950 | 24900 | 187 |
| 373 | 20230918 | 125500 | 4490751200 | 24850 | 24850 | 24900 | 24850 | 369 |
| 374 | 20230918 | 125400 | 4481581500 | 24850 | 24850 | 24900 | 24850 | 166 |
| 375 | 20230918 | 125300 | 4477453800 | 24850 | 24850 | 24900 | 24850 | 177 |
| 376 | 20230918 | 125200 | 4473052350 | 24850 | 24850 | 24850 | 24850 | 131 |
| 377 | 20230918 | 125100 | 4469797000 | 24850 | 24850 | 24900 | 24850 | 351 |
| 378 | 20230918 | 125000 | 4461072450 | 24850 | 24850 | 24900 | 24850 | 235 |
| 379 | 20230918 | 124900 | 4455229450 | 24850 | 24800 | 24900 | 24800 | 155 |
| 380 | 20230918 | 124800 | 4451377700 | 24900 | 24850 | 24900 | 24850 | 613 |
| 381 | 20230918 | 124700 | 4436143050 | 24850 | 24850 | 24900 | 24850 | 244 |
| 382 | 20230918 | 124600 | 4430073700 | 24850 | 24850 | 24950 | 24850 | 159 |
| 383 | 20230918 | 124500 | 4426120100 | 24950 | 24800 | 24950 | 24800 | 468 |
| 384 | 20230918 | 124400 | 4414488850 | 24800 | 24800 | 24850 | 24800 | 235 |
| 385 | 20230918 | 124300 | 4408658400 | 24800 | 24850 | 24850 | 24800 | 151 |
| 386 | 20230918 | 124200 | 4404911300 | 24850 | 24850 | 24950 | 24800 | 54 |
| 387 | 20230918 | 124100 | 4403569800 | 24850 | 24800 | 25000 | 24800 | 335 |
| 388 | 20230918 | 124000 | 4395247250 | 24800 | 24800 | 24850 | 24800 | 280 |
| 389 | 20230918 | 123900 | 4388295450 | 24800 | 24800 | 24800 | 24800 | 44 |
| 390 | 20230918 | 123800 | 4387204250 | 24800 | 24900 | 24900 | 24800 | 586 |
| 391 | 20230918 | 123700 | 4372642850 | 24900 | 24900 | 24950 | 24850 | 180 |
| 392 | 20230918 | 123600 | 4368161550 | 24850 | 25100 | 25100 | 24850 | 594 |
| 393 | 20230918 | 123500 | 4353361350 | 25100 | 24700 | 25100 | 24700 | 2815 |
| 394 | 20230918 | 123400 | 4283356550 | 24700 | 24700 | 24750 | 24650 | 144 |
| 395 | 20230918 | 123300 | 4279798800 | 24650 | 24700 | 24700 | 24650 | 219 |
| 396 | 20230918 | 123200 | 4274392250 | 24700 | 24650 | 24700 | 24650 | 203 |
| 397 | 20230918 | 123100 | 4269379800 | 24650 | 24650 | 24700 | 24650 | 323 |
| 398 | 20230918 | 123000 | 4261415500 | 24650 | 24700 | 24800 | 24650 | 146 |
| 399 | 20230918 | 122900 | 4257813350 | 24650 | 24650 | 24700 | 24650 | 704 |
| 400 | 20230918 | 122800 | 4240457600 | 24650 | 24700 | 24700 | 24600 | 2342 |
| 401 | 20230918 | 122700 | 4182686850 | 24700 | 24750 | 24800 | 24700 | 381 |
| 402 | 20230918 | 122600 | 4173258150 | 24750 | 24750 | 24800 | 24750 | 760 |
| 403 | 20230918 | 122500 | 4154447300 | 24800 | 24800 | 24850 | 24750 | 215 |
| 404 | 20230918 | 122400 | 4149118050 | 24800 | 24850 | 24850 | 24750 | 766 |
| 405 | 20230918 | 122300 | 4130118850 | 24850 | 24800 | 24850 | 24800 | 122 |
| 406 | 20230918 | 122200 | 4127091600 | 24800 | 24850 | 24850 | 24800 | 155 |
| 407 | 20230918 | 122100 | 4123244850 | 24800 | 24850 | 24900 | 24800 | 254 |
| 408 | 20230918 | 122000 | 4116933600 | 24850 | 24850 | 24900 | 24850 | 129 |
| 409 | 20230918 | 121900 | 4113727200 | 24900 | 24850 | 24900 | 24800 | 238 |
| 410 | 20230918 | 121800 | 4107816250 | 24900 | 24800 | 24900 | 24800 | 260 |
| 411 | 20230918 | 121700 | 4101349300 | 24800 | 24850 | 24850 | 24800 | 71 |
| 412 | 20230918 | 121600 | 4099587850 | 24900 | 24850 | 24900 | 24800 | 191 |
| 413 | 20230918 | 121500 | 4094844250 | 24850 | 24800 | 24900 | 24800 | 220 |
| 414 | 20230918 | 121400 | 4089375550 | 24800 | 24800 | 24850 | 24800 | 307 |
| 415 | 20230918 | 121300 | 4081752850 | 24800 | 24800 | 24800 | 24800 | 665 |
| 416 | 20230918 | 121200 | 4065260850 | 24800 | 24850 | 24900 | 24800 | 1235 |
| 417 | 20230918 | 121100 | 4034573550 | 24900 | 24900 | 24950 | 24900 | 1061 |
| 418 | 20230918 | 121000 | 4008151800 | 24950 | 24950 | 24950 | 24900 | 144 |
| 419 | 20230918 | 120900 | 4004565600 | 24950 | 24900 | 24950 | 24900 | 410 |
| 420 | 20230918 | 120800 | 3994351050 | 24900 | 24900 | 24950 | 24900 | 175 |
| 421 | 20230918 | 120700 | 3989991850 | 24900 | 24900 | 24950 | 24900 | 115 |
| 422 | 20230918 | 120600 | 3987128250 | 24900 | 24950 | 24950 | 24900 | 533 |
| 423 | 20230918 | 120500 | 3973842550 | 24950 | 25000 | 25050 | 24950 | 2386 |
| 424 | 20230918 | 120400 | 3914205550 | 25000 | 25050 | 25050 | 25000 | 55 |
| 425 | 20230918 | 120300 | 3912830450 | 25050 | 25050 | 25050 | 25000 | 202 |
| 426 | 20230918 | 120200 | 3907776950 | 25050 | 25050 | 25050 | 25000 | 1093 |
| 427 | 20230918 | 120100 | 3880412050 | 25050 | 25100 | 25150 | 25050 | 653 |
| 428 | 20230918 | 120000 | 3864051500 | 25050 | 25100 | 25100 | 25050 | 3476 |
| 429 | 20230918 | 115900 | 3776899550 | 25100 | 25100 | 25200 | 25100 | 200 |
| 430 | 20230918 | 115800 | 3771870550 | 25100 | 25100 | 25150 | 25100 | 178 |
| 431 | 20230918 | 115700 | 3767398500 | 25100 | 25150 | 25150 | 25100 | 1304 |
| 432 | 20230918 | 115600 | 3734609800 | 25150 | 25150 | 25200 | 25150 | 525 |
| 433 | 20230918 | 115500 | 3721384550 | 25150 | 25150 | 25200 | 25150 | 290 |
| 434 | 20230918 | 115400 | 3714085000 | 25150 | 25150 | 25200 | 25150 | 127 |
| 435 | 20230918 | 115300 | 3710889250 | 25200 | 25200 | 25200 | 25150 | 260 |
| 436 | 20230918 | 115200 | 3704344750 | 25150 | 25150 | 25250 | 25150 | 280 |
| 437 | 20230918 | 115100 | 3697296150 | 25150 | 25150 | 25200 | 25150 | 133 |
| 438 | 20230918 | 115000 | 3693949450 | 25250 | 25150 | 25300 | 25150 | 365 |
| 439 | 20230918 | 114900 | 3684742300 | 25300 | 25150 | 25300 | 25150 | 525 |
| 440 | 20230918 | 114800 | 3671476800 | 25150 | 25200 | 25200 | 25150 | 155 |
| 441 | 20230918 | 114700 | 3667574950 | 25250 | 25200 | 25250 | 25150 | 255 |
| 442 | 20230918 | 114600 | 3661155350 | 25250 | 25200 | 25250 | 25150 | 162 |
| 443 | 20230918 | 114500 | 3657070000 | 25200 | 25150 | 25200 | 25150 | 126 |
| 444 | 20230918 | 114400 | 3653897250 | 25200 | 25150 | 25300 | 25150 | 362 |
| 445 | 20230918 | 114300 | 3644779600 | 25150 | 25150 | 25300 | 25150 | 150 |
| 446 | 20230918 | 114200 | 3640994050 | 25200 | 25200 | 25300 | 25150 | 311 |
| 447 | 20230918 | 114100 | 3633145600 | 25150 | 25150 | 25250 | 25150 | 213 |
| 448 | 20230918 | 114000 | 3627780500 | 25250 | 25150 | 25250 | 25150 | 207 |
| 449 | 20230918 | 113900 | 3622563750 | 25200 | 25100 | 25200 | 25100 | 525 |
| 450 | 20230918 | 113800 | 3609362700 | 25150 | 25150 | 25200 | 25150 | 305 |
| 451 | 20230918 | 113700 | 3601689150 | 25200 | 25100 | 25250 | 25100 | 357 |
| 452 | 20230918 | 113600 | 3592700000 | 25100 | 25150 | 25200 | 25100 | 462 |
| 453 | 20230918 | 113500 | 3581079050 | 25200 | 25100 | 25200 | 25100 | 581 |
| 454 | 20230918 | 113400 | 3566465900 | 25150 | 25200 | 25250 | 25100 | 458 |
| 455 | 20230918 | 113300 | 3554940200 | 25150 | 25200 | 25300 | 25150 | 585 |
| 456 | 20230918 | 113200 | 3540208050 | 25150 | 25200 | 25250 | 25150 | 318 |
| 457 | 20230918 | 113100 | 3532203200 | 25150 | 25150 | 25200 | 25150 | 146 |
| 458 | 20230918 | 113000 | 3528527600 | 25150 | 25100 | 25200 | 25100 | 562 |
| 459 | 20230918 | 112900 | 3514394450 | 25100 | 25050 | 25150 | 25050 | 615 |
| 460 | 20230918 | 112800 | 3498951550 | 25050 | 25150 | 25200 | 25050 | 956 |
| 461 | 20230918 | 112700 | 3474945150 | 25100 | 25100 | 25150 | 25100 | 246 |
| 462 | 20230918 | 112600 | 3468766850 | 25150 | 25100 | 25200 | 25100 | 161 |
| 463 | 20230918 | 112500 | 3464717550 | 25100 | 25050 | 25200 | 25050 | 455 |
| 464 | 20230918 | 112400 | 3453295000 | 25050 | 25050 | 25150 | 25050 | 670 |
| 465 | 20230918 | 112300 | 3436477150 | 25100 | 25100 | 25200 | 25000 | 751 |
| 466 | 20230918 | 112200 | 3417645800 | 25100 | 25100 | 25150 | 25050 | 1340 |
| 467 | 20230918 | 112100 | 3384043100 | 25100 | 25100 | 25150 | 25100 | 330 |
| 468 | 20230918 | 112000 | 3375756300 | 25100 | 25150 | 25150 | 25100 | 253 |
| 469 | 20230918 | 111900 | 3369399450 | 25100 | 25100 | 25150 | 25000 | 1289 |
| 470 | 20230918 | 111800 | 3337064100 | 25150 | 25300 | 25300 | 25150 | 2061 |
| 471 | 20230918 | 111700 | 3285138600 | 25200 | 25300 | 25400 | 25200 | 713 |
| 472 | 20230918 | 111600 | 3267144750 | 25300 | 25350 | 25350 | 25300 | 282 |
| 473 | 20230918 | 111500 | 3260006250 | 25350 | 25300 | 25400 | 25300 | 374 |
| 474 | 20230918 | 111400 | 3250531150 | 25300 | 25300 | 25350 | 25300 | 518 |
| 475 | 20230918 | 111300 | 3237421100 | 25300 | 25350 | 25400 | 25300 | 738 |
| 476 | 20230918 | 111200 | 3218686900 | 25350 | 25300 | 25350 | 25300 | 817 |
| 477 | 20230918 | 111100 | 3198003200 | 25350 | 25300 | 25350 | 25300 | 172 |
| 478 | 20230918 | 111000 | 3193645350 | 25400 | 25300 | 25400 | 25300 | 292 |
| 479 | 20230918 | 110900 | 3186241300 | 25350 | 25350 | 25350 | 25300 | 300 |
| 480 | 20230918 | 110800 | 3178637700 | 25300 | 25350 | 25400 | 25300 | 924 |
| 481 | 20230918 | 110700 | 3155212450 | 25400 | 25350 | 25400 | 25350 | 540 |
| 482 | 20230918 | 110600 | 3141513400 | 25350 | 25400 | 25400 | 25350 | 136 |
| 483 | 20230918 | 110500 | 3138064050 | 25400 | 25400 | 25400 | 25350 | 496 |
| 484 | 20230918 | 110400 | 3125471650 | 25350 | 25400 | 25450 | 25350 | 370 |
| 485 | 20230918 | 110300 | 3116070050 | 25400 | 25450 | 25450 | 25400 | 343 |
| 486 | 20230918 | 110200 | 3107352900 | 25450 | 25400 | 25450 | 25400 | 186 |
| 487 | 20230918 | 110100 | 3102624900 | 25400 | 25450 | 25450 | 25400 | 441 |
| 488 | 20230918 | 110000 | 3091421700 | 25450 | 25400 | 25450 | 25350 | 240 |
| 489 | 20230918 | 105900 | 3085324100 | 25350 | 25350 | 25400 | 25350 | 204 |
| 490 | 20230918 | 105800 | 3080147400 | 25350 | 25400 | 25450 | 25350 | 2222 |
| 491 | 20230918 | 105700 | 3023759100 | 25400 | 25400 | 25450 | 25350 | 160 |
| 492 | 20230918 | 105600 | 3019694950 | 25400 | 25400 | 25400 | 25350 | 585 |
| 493 | 20230918 | 105500 | 3004836350 | 25350 | 25350 | 25400 | 25350 | 189 |
| 494 | 20230918 | 105400 | 3000036550 | 25400 | 25400 | 25400 | 25350 | 161 |
| 495 | 20230918 | 105300 | 2995948600 | 25350 | 25350 | 25400 | 25350 | 407 |
| 496 | 20230918 | 105200 | 2985620250 | 25350 | 25400 | 25400 | 25350 | 609 |
| 497 | 20230918 | 105100 | 2970154150 | 25450 | 25400 | 25450 | 25400 | 1126 |
| 498 | 20230918 | 105000 | 2941520500 | 25450 | 25350 | 25450 | 25350 | 1222 |
| 499 | 20230918 | 104900 | 2910487550 | 25400 | 25400 | 25400 | 25350 | 160 |
| 500 | 20230918 | 104800 | 2906425950 | 25350 | 25300 | 25350 | 25300 | 1176 |
| 501 | 20230918 | 104700 | 2876614800 | 25350 | 25350 | 25350 | 25300 | 114 |
| 502 | 20230918 | 104600 | 2873725300 | 25300 | 25300 | 25350 | 25300 | 47 |
| 503 | 20230918 | 104500 | 2872534200 | 25300 | 25350 | 25350 | 25250 | 145 |
| 504 | 20230918 | 104400 | 2868859750 | 25300 | 25250 | 25300 | 25250 | 3611 |
| 505 | 20230918 | 104300 | 2777503150 | 25200 | 25250 | 25250 | 25200 | 1571 |
| 506 | 20230918 | 104200 | 2737884850 | 25250 | 25250 | 25300 | 25250 | 219 |
| 507 | 20230918 | 104100 | 2732350150 | 25250 | 25300 | 25300 | 25250 | 760 |
| 508 | 20230918 | 104000 | 2713131250 | 25300 | 25250 | 25300 | 25200 | 432 |
| 509 | 20230918 | 103900 | 2702224500 | 25300 | 25250 | 25300 | 25200 | 743 |
| 510 | 20230918 | 103800 | 2683456950 | 25250 | 25300 | 25300 | 25250 | 716 |
| 511 | 20230918 | 103700 | 2665364800 | 25250 | 25250 | 25350 | 25200 | 911 |
| 512 | 20230918 | 103600 | 2642348100 | 25300 | 25250 | 25400 | 25250 | 3002 |
| 513 | 20230918 | 103500 | 2566494700 | 25250 | 25300 | 25400 | 25250 | 1759 |
| 514 | 20230918 | 103400 | 2521941250 | 25350 | 25350 | 25400 | 25300 | 1537 |
| 515 | 20230918 | 103300 | 2482930750 | 25300 | 25400 | 25400 | 25300 | 426 |
| 516 | 20230918 | 103200 | 2472148450 | 25400 | 25400 | 25450 | 25350 | 352 |
| 517 | 20230918 | 103100 | 2463206050 | 25400 | 25400 | 25450 | 25400 | 1432 |
| 518 | 20230918 | 103000 | 2426808600 | 25400 | 25450 | 25450 | 25400 | 131 |
| 519 | 20230918 | 102900 | 2423475150 | 25400 | 25400 | 25450 | 25400 | 857 |
| 520 | 20230918 | 102800 | 2401697650 | 25400 | 25400 | 25450 | 25400 | 2734 |
| 521 | 20230918 | 102700 | 2332164000 | 25450 | 25400 | 25450 | 25300 | 4180 |
| 522 | 20230918 | 102600 | 2225948600 | 25400 | 25350 | 25400 | 25300 | 1128 |
| 523 | 20230918 | 102500 | 2197352550 | 25350 | 25250 | 25400 | 25250 | 2255 |
| 524 | 20230918 | 102400 | 2140201250 | 25250 | 25250 | 25300 | 25250 | 83 |
| 525 | 20230918 | 102300 | 2138103600 | 25250 | 25250 | 25300 | 25200 | 217 |
| 526 | 20230918 | 102200 | 2132623850 | 25250 | 25250 | 25250 | 25250 | 140 |
| 527 | 20230918 | 102100 | 2129088850 | 25250 | 25250 | 25300 | 25250 | 396 |
| 528 | 20230918 | 102000 | 2119086300 | 25250 | 25300 | 25300 | 25250 | 188 |
| 529 | 20230918 | 101900 | 2114332900 | 25300 | 25250 | 25350 | 25250 | 511 |
| 530 | 20230918 | 101800 | 2101402100 | 25250 | 25300 | 25350 | 25250 | 1024 |
| 531 | 20230918 | 101700 | 2075506650 | 25300 | 25350 | 25350 | 25300 | 547 |
| 532 | 20230918 | 101600 | 2061645500 | 25400 | 25350 | 25400 | 25350 | 572 |
| 533 | 20230918 | 101500 | 2047141550 | 25400 | 25350 | 25400 | 25350 | 930 |
| 534 | 20230918 | 101400 | 2023539000 | 25350 | 25400 | 25450 | 25350 | 325 |
| 535 | 20230918 | 101300 | 2015285150 | 25450 | 25350 | 25450 | 25350 | 649 |
| 536 | 20230918 | 101200 | 1998793400 | 25400 | 25350 | 25400 | 25350 | 510 |
| 537 | 20230918 | 101100 | 1985858500 | 25400 | 25350 | 25450 | 25350 | 1567 |
| 538 | 20230918 | 101000 | 1946055050 | 25400 | 25400 | 25400 | 25350 | 616 |
| 539 | 20230918 | 100900 | 1930416200 | 25350 | 25300 | 25400 | 25300 | 2219 |
| 540 | 20230918 | 100800 | 1874090800 | 25300 | 25350 | 25350 | 25250 | 397 |
| 541 | 20230918 | 100700 | 1864043450 | 25300 | 25200 | 25350 | 25200 | 3085 |
| 542 | 20230918 | 100600 | 1786056850 | 25250 | 25250 | 25250 | 25200 | 154 |
| 543 | 20230918 | 100500 | 1782169100 | 25250 | 25250 | 25250 | 25200 | 168 |
| 544 | 20230918 | 100400 | 1777927550 | 25200 | 25200 | 25250 | 25200 | 1396 |
| 545 | 20230918 | 100300 | 1742731700 | 25200 | 25150 | 25200 | 25150 | 1356 |
| 546 | 20230918 | 100200 | 1708560550 | 25150 | 25200 | 25200 | 25150 | 71 |
| 547 | 20230918 | 100100 | 1706771850 | 25150 | 25200 | 25200 | 25150 | 233 |
| 548 | 20230918 | 100000 | 1700908300 | 25150 | 25150 | 25200 | 25150 | 201 |
| 549 | 20230918 | 095900 | 1695849000 | 25150 | 25150 | 25200 | 25150 | 100 |
| 550 | 20230918 | 095800 | 1693330100 | 25200 | 25150 | 25200 | 25150 | 184 |
| 551 | 20230918 | 095700 | 1688695150 | 25150 | 25150 | 25200 | 25150 | 187 |
| 552 | 20230918 | 095600 | 1683983200 | 25150 | 25200 | 25250 | 25150 | 176 |
| 553 | 20230918 | 095500 | 1679546350 | 25200 | 25100 | 25200 | 25050 | 4990 |
| 554 | 20230918 | 095400 | 1554075300 | 25050 | 25050 | 25100 | 25050 | 144 |
| 555 | 20230918 | 095300 | 1550466150 | 25050 | 25100 | 25100 | 25050 | 414 |
| 556 | 20230918 | 095200 | 1540093750 | 25100 | 25100 | 25100 | 25000 | 1206 |
| 557 | 20230918 | 095100 | 1509880050 | 25050 | 25050 | 25100 | 25050 | 203 |
| 558 | 20230918 | 095000 | 1504793050 | 25100 | 25050 | 25100 | 25050 | 699 |
| 559 | 20230918 | 094900 | 1487278950 | 25100 | 25150 | 25150 | 25000 | 1938 |
| 560 | 20230918 | 094800 | 1438690250 | 25150 | 25200 | 25200 | 25150 | 779 |
| 561 | 20230918 | 094700 | 1419085550 | 25200 | 25150 | 25200 | 25150 | 66 |
| 562 | 20230918 | 094600 | 1417423400 | 25150 | 25200 | 25200 | 25150 | 1045 |
| 563 | 20230918 | 094500 | 1391139700 | 25200 | 25150 | 25200 | 25150 | 339 |
| 564 | 20230918 | 094400 | 1382597000 | 25150 | 25150 | 25150 | 25100 | 166 |
| 565 | 20230918 | 094300 | 1378424700 | 25150 | 25150 | 25150 | 25150 | 64 |
| 566 | 20230918 | 094200 | 1376815100 | 25150 | 25150 | 25150 | 25100 | 311 |
| 567 | 20230918 | 094100 | 1369002100 | 25150 | 25200 | 25200 | 25150 | 471 |
| 568 | 20230918 | 094000 | 1357138250 | 25200 | 25200 | 25200 | 25100 | 702 |
| 569 | 20230918 | 093900 | 1339451050 | 25100 | 25150 | 25200 | 25100 | 107 |
| 570 | 20230918 | 093800 | 1336758950 | 25200 | 25200 | 25200 | 25100 | 2033 |
| 571 | 20230918 | 093700 | 1285628950 | 25200 | 25200 | 25200 | 25150 | 705 |
| 572 | 20230918 | 093600 | 1267876950 | 25200 | 25200 | 25200 | 25150 | 322 |
| 573 | 20230918 | 093500 | 1259778350 | 25200 | 25150 | 25200 | 25150 | 745 |
| 574 | 20230918 | 093400 | 1241034350 | 25150 | 25150 | 25200 | 25150 | 225 |
| 575 | 20230918 | 093300 | 1235369200 | 25100 | 25050 | 25150 | 25050 | 608 |
| 576 | 20230918 | 093200 | 1220095200 | 25050 | 25150 | 25150 | 25000 | 4201 |
| 577 | 20230918 | 093100 | 1114837050 | 25100 | 25150 | 25150 | 25100 | 1045 |
| 578 | 20230918 | 093000 | 1088556400 | 25150 | 25200 | 25250 | 25150 | 1955 |
| 579 | 20230918 | 092900 | 1039308400 | 25150 | 25150 | 25250 | 25150 | 1577 |
| 580 | 20230918 | 092800 | 999574500 | 25150 | 25150 | 25150 | 25100 | 1302 |
| 581 | 20230918 | 092700 | 966829700 | 25100 | 25100 | 25200 | 25100 | 3172 |
| 582 | 20230918 | 092600 | 887141350 | 25050 | 24950 | 25100 | 24950 | 2766 |
| 583 | 20230918 | 092500 | 817904350 | 25000 | 25000 | 25000 | 25000 | 510 |
| 584 | 20230918 | 092400 | 805154350 | 25000 | 25000 | 25050 | 25000 | 51 |
| 585 | 20230918 | 092300 | 803877050 | 25000 | 25000 | 25050 | 25000 | 1609 |
| 586 | 20230918 | 092200 | 763608350 | 25000 | 25000 | 25050 | 25000 | 222 |
| 587 | 20230918 | 092100 | 758058300 | 25050 | 25000 | 25050 | 25000 | 295 |
| 588 | 20230918 | 092000 | 750682800 | 25000 | 24950 | 25000 | 24950 | 702 |
| 589 | 20230918 | 091900 | 733133500 | 24950 | 24950 | 25000 | 24950 | 885 |
| 590 | 20230918 | 091800 | 711036350 | 24950 | 24950 | 24950 | 24950 | 100 |
| 591 | 20230918 | 091700 | 708541350 | 24900 | 24950 | 24950 | 24900 | 221 |
| 592 | 20230918 | 091600 | 703032000 | 24900 | 24850 | 24900 | 24850 | 277 |
| 593 | 20230918 | 091500 | 696135750 | 24850 | 24900 | 24900 | 24850 | 645 |
| 594 | 20230918 | 091400 | 680083400 | 24900 | 24800 | 24900 | 24800 | 1135 |
| 595 | 20230918 | 091300 | 651899750 | 24800 | 24750 | 24850 | 24700 | 74 |
| 596 | 20230918 | 091200 | 650064550 | 24700 | 24850 | 24850 | 24700 | 2304 |
| 597 | 20230918 | 091100 | 593115000 | 24800 | 24900 | 24950 | 24800 | 1903 |
| 598 | 20230918 | 091000 | 545730450 | 24950 | 25050 | 25200 | 24900 | 4359 |
| 599 | 20230918 | 090900 | 436494450 | 25050 | 24950 | 25100 | 24950 | 1900 |
| 600 | 20230918 | 090800 | 388928400 | 25000 | 25000 | 25000 | 24900 | 340 |
| 601 | 20230918 | 090700 | 380443450 | 24900 | 24950 | 24950 | 24850 | 4158 |
| 602 | 20230918 | 090600 | 276923050 | 24900 | 24950 | 24950 | 24900 | 837 |
| 603 | 20230918 | 090500 | 256048200 | 24950 | 24900 | 25000 | 24900 | 359 |
| 604 | 20230918 | 090400 | 247094350 | 24900 | 24900 | 24950 | 24850 | 1226 |
| 605 | 20230918 | 090300 | 216548100 | 24850 | 24750 | 24850 | 24700 | 3390 |
| 606 | 20230918 | 090200 | 132673650 | 24750 | 24700 | 24750 | 24700 | 723 |
| 607 | 20230918 | 090100 | 114812750 | 24700 | 24800 | 24800 | 24400 | 1801 |
| 608 | 20230918 | 090000 | 70410200 | 24800 | 24900 | 24900 | 24700 | 2820 |