34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 3 | 20230918 | 193300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230918 | 193200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230918 | 193100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230918 | 193000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230918 | 192900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230918 | 192800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230918 | 192700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230918 | 192600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230918 | 192500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230918 | 192400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230918 | 192300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230918 | 192200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230918 | 192100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230918 | 192000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230918 | 191900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230918 | 191800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230918 | 191700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230918 | 191600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230918 | 191500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230918 | 191400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230918 | 191300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230918 | 191200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230918 | 191100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230918 | 191000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230918 | 190900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230918 | 190800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230918 | 190700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230918 | 190600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230918 | 190500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230918 | 190400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 33 | 20230918 | 190300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230918 | 190200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230918 | 190100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230918 | 190000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230918 | 185900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230918 | 185800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230918 | 185700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230918 | 185600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230918 | 185500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230918 | 185400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230918 | 185300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230918 | 185200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230918 | 185100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230918 | 185000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230918 | 184900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230918 | 184800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230918 | 184700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230918 | 184600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230918 | 184500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230918 | 184400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230918 | 184300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230918 | 184200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230918 | 184100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230918 | 184000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230918 | 183900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230918 | 183800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230918 | 183700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230918 | 183600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230918 | 183500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230918 | 183400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 63 | 20230918 | 183300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230918 | 183200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230918 | 183100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230918 | 183000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230918 | 182900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230918 | 182800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230918 | 182700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230918 | 182600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230918 | 182500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230918 | 182400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230918 | 182300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230918 | 182200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230918 | 182100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230918 | 182000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230918 | 181900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230918 | 181800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230918 | 181700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230918 | 181600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230918 | 181500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230918 | 181400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230918 | 181300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230918 | 181200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230918 | 181100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230918 | 181000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230918 | 180900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230918 | 180800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230918 | 180700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230918 | 180600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230918 | 180500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230918 | 180400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 93 | 20230918 | 180300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230918 | 180200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230918 | 180100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230918 | 180000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230918 | 175900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230918 | 175800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230918 | 175700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230918 | 175600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230918 | 175500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230918 | 175400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230918 | 175300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230918 | 175200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230918 | 175100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230918 | 175000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230918 | 174900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230918 | 174800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230918 | 174700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230918 | 174600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230918 | 174500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230918 | 174400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230918 | 174300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230918 | 174200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230918 | 174100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230918 | 174000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230918 | 173900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230918 | 173800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230918 | 173700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230918 | 173600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230918 | 173500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230918 | 173400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 123 | 20230918 | 173300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230918 | 173200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230918 | 173100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230918 | 173000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230918 | 172900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230918 | 172800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230918 | 172700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230918 | 172600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230918 | 172500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230918 | 172400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230918 | 172300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230918 | 172200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230918 | 172100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230918 | 172000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230918 | 171900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230918 | 171800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230918 | 171700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230918 | 171600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230918 | 171500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230918 | 171400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230918 | 171300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230918 | 171200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230918 | 171100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230918 | 171000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230918 | 170900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230918 | 170800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230918 | 170700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230918 | 170600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230918 | 170500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230918 | 170400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 153 | 20230918 | 170300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230918 | 170200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230918 | 170100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230918 | 170000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230918 | 165900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230918 | 165800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230918 | 165700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230918 | 165600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230918 | 165500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230918 | 165400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230918 | 165300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230918 | 165200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230918 | 165100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230918 | 165000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230918 | 164900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230918 | 164800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230918 | 164700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230918 | 164600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230918 | 164500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230918 | 164400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230918 | 164300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230918 | 164200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230918 | 164100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230918 | 164000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230918 | 163900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230918 | 163800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230918 | 163700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230918 | 163600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230918 | 163500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230918 | 163400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 183 | 20230918 | 163300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230918 | 163200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230918 | 163100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230918 | 163000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230918 | 162900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230918 | 162800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230918 | 162700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230918 | 162600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230918 | 162500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230918 | 162400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230918 | 162300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230918 | 162200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230918 | 162100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230918 | 162000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230918 | 161900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230918 | 161800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230918 | 161700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230918 | 161600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230918 | 161500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230918 | 161400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230918 | 161300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230918 | 161200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230918 | 161100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230918 | 161000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230918 | 160900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230918 | 160800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230918 | 160700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230918 | 160600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230918 | 160500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230918 | 160400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 213 | 20230918 | 160300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230918 | 160200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230918 | 160100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230918 | 160000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230918 | 155900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230918 | 155800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230918 | 155700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230918 | 155600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230918 | 155500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230918 | 155400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230918 | 155300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20230918 | 155200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20230918 | 155100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20230918 | 155000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20230918 | 154900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20230918 | 154800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20230918 | 154700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20230918 | 154600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20230918 | 154500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20230918 | 154400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20230918 | 154300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20230918 | 154200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20230918 | 154100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20230918 | 154000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20230918 | 153900 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20230918 | 153800 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20230918 | 153700 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20230918 | 153600 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20230918 | 153500 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20230918 | 153400 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 243 | 20230918 | 153300 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20230918 | 153200 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20230918 | 153100 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20230918 | 153000 | 8406147050 | 29900 | 29900 | 29900 | 29900 | 2894 |
| 247 | 20230918 | 152900 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20230918 | 152800 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20230918 | 152700 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20230918 | 152600 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20230918 | 152500 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20230918 | 152400 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20230918 | 152300 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20230918 | 152200 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 255 | 20230918 | 152100 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 256 | 20230918 | 152000 | 8319616450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 257 | 20230918 | 151900 | 8319616450 | 29850 | 29800 | 29850 | 29750 | 128 |
| 258 | 20230918 | 151800 | 8315802500 | 29750 | 29800 | 29850 | 29750 | 200 |
| 259 | 20230918 | 151700 | 8309841800 | 29850 | 29800 | 29850 | 29800 | 145 |
| 260 | 20230918 | 151600 | 8305514650 | 29750 | 29800 | 29850 | 29750 | 537 |
| 261 | 20230918 | 151500 | 8289516500 | 29750 | 29750 | 29850 | 29750 | 581 |
| 262 | 20230918 | 151400 | 8272212350 | 29800 | 29800 | 29850 | 29750 | 196 |
| 263 | 20230918 | 151300 | 8266372350 | 29850 | 29950 | 29950 | 29800 | 145 |
| 264 | 20230918 | 151200 | 8262044800 | 29900 | 29750 | 29900 | 29750 | 2419 |
| 265 | 20230918 | 151100 | 8189928400 | 29800 | 29800 | 29900 | 29800 | 293 |
| 266 | 20230918 | 151000 | 8181194300 | 29900 | 29800 | 29900 | 29800 | 649 |
| 267 | 20230918 | 150900 | 8161813300 | 29750 | 29850 | 29850 | 29750 | 1109 |
| 268 | 20230918 | 150800 | 8128819050 | 29800 | 29750 | 29850 | 29750 | 329 |
| 269 | 20230918 | 150700 | 8119016300 | 29800 | 29800 | 29850 | 29700 | 106 |
| 270 | 20230918 | 150600 | 8115865950 | 29800 | 29700 | 29850 | 29700 | 461 |
| 271 | 20230918 | 150500 | 8102158150 | 29750 | 29800 | 29800 | 29700 | 1813 |
| 272 | 20230918 | 150400 | 8048230250 | 29800 | 29850 | 29850 | 29750 | 317 |
| 273 | 20230918 | 150300 | 8038785350 | 29800 | 29800 | 29850 | 29800 | 147 |
| 274 | 20230918 | 150200 | 8034401900 | 29800 | 29850 | 29850 | 29800 | 176 |
| 275 | 20230918 | 150100 | 8029154900 | 29800 | 29800 | 29950 | 29800 | 454 |
| 276 | 20230918 | 150000 | 8015611450 | 29950 | 29850 | 29950 | 29800 | 400 |
| 277 | 20230918 | 145900 | 8003658650 | 29900 | 29800 | 29900 | 29800 | 331 |
| 278 | 20230918 | 145800 | 7993771250 | 29800 | 29900 | 29900 | 29800 | 98 |
| 279 | 20230918 | 145700 | 7990847450 | 29900 | 29950 | 29950 | 29850 | 692 |
| 280 | 20230918 | 145600 | 7970160400 | 29950 | 29800 | 29950 | 29800 | 192 |
| 281 | 20230918 | 145500 | 7964430250 | 29850 | 29800 | 29950 | 29800 | 1029 |
| 282 | 20230918 | 145400 | 7933726050 | 29800 | 29850 | 29950 | 29800 | 544 |
| 283 | 20230918 | 145300 | 7917486350 | 29850 | 29850 | 29950 | 29850 | 219 |
| 284 | 20230918 | 145200 | 7910943850 | 29900 | 29950 | 29950 | 29850 | 175 |
| 285 | 20230918 | 145100 | 7905708700 | 29950 | 29950 | 29950 | 29850 | 165 |
| 286 | 20230918 | 145000 | 7900779000 | 29900 | 29900 | 29900 | 29850 | 369 |
| 287 | 20230918 | 144900 | 7889749950 | 29900 | 29800 | 29900 | 29800 | 118 |
| 288 | 20230918 | 144800 | 7886229100 | 29850 | 29850 | 29850 | 29800 | 184 |
| 289 | 20230918 | 144700 | 7880740700 | 29800 | 29850 | 29900 | 29800 | 372 |
| 290 | 20230918 | 144600 | 7869643900 | 29850 | 29850 | 29850 | 29800 | 614 |
| 291 | 20230918 | 144500 | 7851345100 | 29850 | 29800 | 29900 | 29800 | 154 |
| 292 | 20230918 | 144400 | 7846749900 | 29850 | 29900 | 29900 | 29850 | 218 |
| 293 | 20230918 | 144300 | 7840242150 | 29900 | 29850 | 29900 | 29800 | 158 |
| 294 | 20230918 | 144200 | 7835524400 | 29900 | 29900 | 29900 | 29800 | 3346 |
| 295 | 20230918 | 144100 | 7735659400 | 29850 | 29950 | 29950 | 29850 | 498 |
| 296 | 20230918 | 144000 | 7720772750 | 29900 | 29900 | 29950 | 29900 | 348 |
| 297 | 20230918 | 143900 | 7710359950 | 29900 | 29900 | 29950 | 29900 | 201 |
| 298 | 20230918 | 143800 | 7704344200 | 29950 | 29950 | 29950 | 29900 | 204 |
| 299 | 20230918 | 143700 | 7698238600 | 29950 | 29950 | 29950 | 29900 | 373 |
| 300 | 20230918 | 143600 | 7687080500 | 29900 | 29950 | 29950 | 29900 | 415 |
| 301 | 20230918 | 143500 | 7674669700 | 29950 | 29950 | 29950 | 29900 | 347 |
| 302 | 20230918 | 143400 | 7664286300 | 30000 | 29950 | 30000 | 29900 | 303 |
| 303 | 20230918 | 143300 | 7655206850 | 30000 | 29950 | 30000 | 29950 | 300 |
| 304 | 20230918 | 143200 | 7646215800 | 30000 | 30000 | 30000 | 29950 | 313 |
| 305 | 20230918 | 143100 | 7636832250 | 29950 | 30000 | 30000 | 29950 | 223 |
| 306 | 20230918 | 143000 | 7630150200 | 30000 | 29950 | 30000 | 29950 | 290 |
| 307 | 20230918 | 142900 | 7621460100 | 30000 | 29950 | 30000 | 29950 | 133 |
| 308 | 20230918 | 142800 | 7617474250 | 30000 | 30000 | 30000 | 29950 | 132 |
| 309 | 20230918 | 142700 | 7613518250 | 29950 | 30000 | 30050 | 29950 | 459 |
| 310 | 20230918 | 142600 | 7599760350 | 30000 | 30000 | 30050 | 30000 | 193 |
| 311 | 20230918 | 142500 | 7593969750 | 30050 | 30000 | 30050 | 30000 | 1339 |
| 312 | 20230918 | 142400 | 7553796200 | 30050 | 30000 | 30050 | 30000 | 306 |
| 313 | 20230918 | 142300 | 7544606550 | 30050 | 30050 | 30050 | 30000 | 96 |
| 314 | 20230918 | 142200 | 7541725950 | 30000 | 30050 | 30050 | 30000 | 949 |
| 315 | 20230918 | 142100 | 7513232500 | 30050 | 30000 | 30050 | 30000 | 113 |
| 316 | 20230918 | 142000 | 7509841300 | 30050 | 30050 | 30050 | 30000 | 231 |
| 317 | 20230918 | 141900 | 7502906500 | 30000 | 29950 | 30050 | 29950 | 311 |
| 318 | 20230918 | 141800 | 7493569100 | 30000 | 30000 | 30050 | 29950 | 112 |
| 319 | 20230918 | 141700 | 7490213050 | 29950 | 30000 | 30000 | 29950 | 1588 |
| 320 | 20230918 | 141600 | 7442646200 | 30000 | 30000 | 30050 | 29950 | 124 |
| 321 | 20230918 | 141500 | 7438928150 | 30000 | 30050 | 30050 | 29950 | 3711 |
| 322 | 20230918 | 141400 | 7327648650 | 30000 | 30000 | 30050 | 30000 | 313 |
| 323 | 20230918 | 141300 | 7318249050 | 30000 | 30000 | 30050 | 30000 | 286 |
| 324 | 20230918 | 141200 | 7309660750 | 30000 | 30000 | 30050 | 30000 | 255 |
| 325 | 20230918 | 141100 | 7302005950 | 30050 | 30000 | 30050 | 30000 | 185 |
| 326 | 20230918 | 141000 | 7296450800 | 30050 | 30100 | 30100 | 30000 | 106 |
| 327 | 20230918 | 140900 | 7293267750 | 30050 | 30100 | 30100 | 30050 | 541 |
| 328 | 20230918 | 140800 | 7276988150 | 30050 | 30100 | 30100 | 30000 | 439 |
| 329 | 20230918 | 140700 | 7263798450 | 30050 | 30100 | 30100 | 30000 | 932 |
| 330 | 20230918 | 140600 | 7235759150 | 30050 | 30050 | 30100 | 30000 | 1802 |
| 331 | 20230918 | 140500 | 7181669400 | 30050 | 30000 | 30050 | 30000 | 1395 |
| 332 | 20230918 | 140400 | 7139757650 | 30050 | 30000 | 30050 | 30000 | 470 |
| 333 | 20230918 | 140300 | 7125644750 | 30050 | 30050 | 30050 | 30000 | 821 |
| 334 | 20230918 | 140200 | 7100985200 | 30000 | 29950 | 30000 | 29950 | 755 |
| 335 | 20230918 | 140100 | 7078363850 | 29950 | 30000 | 30000 | 29950 | 361 |
| 336 | 20230918 | 140000 | 7067546300 | 29950 | 30000 | 30000 | 29950 | 122 |
| 337 | 20230918 | 135900 | 7063890800 | 30000 | 29900 | 30000 | 29900 | 201 |
| 338 | 20230918 | 135800 | 7057866900 | 29900 | 29950 | 30000 | 29900 | 286 |
| 339 | 20230918 | 135700 | 7049299200 | 30000 | 30000 | 30000 | 29950 | 228 |
| 340 | 20230918 | 135600 | 7042465250 | 30000 | 29950 | 30000 | 29950 | 206 |
| 341 | 20230918 | 135500 | 7036289250 | 29950 | 30000 | 30000 | 29950 | 252 |
| 342 | 20230918 | 135400 | 7028736600 | 30000 | 29950 | 30000 | 29950 | 195 |
| 343 | 20230918 | 135300 | 7022890600 | 30000 | 30000 | 30000 | 29950 | 108 |
| 344 | 20230918 | 135200 | 7019654850 | 30000 | 30000 | 30050 | 29950 | 227 |
| 345 | 20230918 | 135100 | 7012848600 | 30000 | 29950 | 30000 | 29950 | 711 |
| 346 | 20230918 | 135000 | 6991549200 | 30000 | 30000 | 30050 | 30000 | 187 |
| 347 | 20230918 | 134900 | 6985936550 | 30000 | 29950 | 30000 | 29950 | 193 |
| 348 | 20230918 | 134800 | 6980150700 | 29950 | 29950 | 30000 | 29950 | 176 |
| 349 | 20230918 | 134700 | 6974874850 | 30000 | 30000 | 30000 | 29950 | 130 |
| 350 | 20230918 | 134600 | 6970978850 | 29900 | 29950 | 30000 | 29900 | 1632 |
| 351 | 20230918 | 134500 | 6922033200 | 29950 | 29900 | 29950 | 29900 | 164 |
| 352 | 20230918 | 134400 | 6917124750 | 29900 | 29900 | 30000 | 29900 | 277 |
| 353 | 20230918 | 134300 | 6908835000 | 30000 | 29900 | 30000 | 29850 | 242 |
| 354 | 20230918 | 134200 | 6901594600 | 29950 | 29950 | 30000 | 29900 | 289 |
| 355 | 20230918 | 134100 | 6892942600 | 29900 | 29950 | 29950 | 29900 | 93 |
| 356 | 20230918 | 134000 | 6890161250 | 29950 | 29900 | 29950 | 29900 | 173 |
| 357 | 20230918 | 133900 | 6884985300 | 29950 | 29950 | 29950 | 29900 | 487 |
| 358 | 20230918 | 133800 | 6870405500 | 29900 | 29950 | 29950 | 29900 | 157 |
| 359 | 20230918 | 133700 | 6865707650 | 29950 | 29900 | 29950 | 29900 | 234 |
| 360 | 20230918 | 133600 | 6858703350 | 29900 | 29900 | 29950 | 29900 | 296 |
| 361 | 20230918 | 133500 | 6849852400 | 29950 | 29950 | 29950 | 29900 | 299 |
| 362 | 20230918 | 133400 | 6840901550 | 29950 | 29900 | 29950 | 29900 | 190 |
| 363 | 20230918 | 133300 | 6835219550 | 29900 | 29950 | 29950 | 29900 | 2012 |
| 364 | 20230918 | 133200 | 6774967800 | 30000 | 30000 | 30000 | 29950 | 1396 |
| 365 | 20230918 | 133100 | 6733093750 | 30000 | 30050 | 30050 | 30000 | 131 |
| 366 | 20230918 | 133000 | 6729161350 | 30000 | 30000 | 30050 | 30000 | 180 |
| 367 | 20230918 | 132900 | 6723758500 | 30050 | 30050 | 30050 | 30000 | 196 |
| 368 | 20230918 | 132800 | 6717872900 | 30050 | 30050 | 30050 | 30000 | 126 |
| 369 | 20230918 | 132700 | 6714090600 | 30050 | 30000 | 30050 | 30000 | 793 |
| 370 | 20230918 | 132600 | 6690300050 | 30000 | 30050 | 30050 | 30000 | 99 |
| 371 | 20230918 | 132500 | 6687329150 | 30050 | 30000 | 30100 | 30000 | 181 |
| 372 | 20230918 | 132400 | 6681889700 | 30000 | 30050 | 30050 | 30000 | 260 |
| 373 | 20230918 | 132300 | 6674081250 | 30000 | 30000 | 30050 | 30000 | 188 |
| 374 | 20230918 | 132200 | 6668437850 | 30000 | 30050 | 30050 | 30000 | 266 |
| 375 | 20230918 | 132100 | 6660448750 | 30050 | 30050 | 30050 | 30000 | 191 |
| 376 | 20230918 | 132000 | 6654715500 | 30050 | 30050 | 30050 | 30000 | 367 |
| 377 | 20230918 | 131900 | 6643696200 | 30050 | 30100 | 30100 | 30050 | 569 |
| 378 | 20230918 | 131800 | 6626574600 | 30050 | 30050 | 30100 | 30000 | 970 |
| 379 | 20230918 | 131700 | 6597429650 | 30050 | 30000 | 30050 | 30000 | 132 |
| 380 | 20230918 | 131600 | 6593467450 | 30000 | 29950 | 30000 | 29950 | 1527 |
| 381 | 20230918 | 131500 | 6547661550 | 30000 | 29950 | 30000 | 29950 | 133 |
| 382 | 20230918 | 131400 | 6543675700 | 29950 | 29900 | 30000 | 29900 | 468 |
| 383 | 20230918 | 131300 | 6529650700 | 29950 | 30000 | 30000 | 29900 | 115 |
| 384 | 20230918 | 131200 | 6526208000 | 30000 | 29950 | 30000 | 29950 | 264 |
| 385 | 20230918 | 131100 | 6518295850 | 29950 | 29950 | 29950 | 29900 | 594 |
| 386 | 20230918 | 131000 | 6500507750 | 29900 | 30000 | 30000 | 29900 | 168 |
| 387 | 20230918 | 130900 | 6495477550 | 29950 | 29950 | 30050 | 29950 | 315 |
| 388 | 20230918 | 130800 | 6486033500 | 30000 | 29950 | 30000 | 29950 | 129 |
| 389 | 20230918 | 130700 | 6482167750 | 29950 | 29950 | 30050 | 29950 | 470 |
| 390 | 20230918 | 130600 | 6468088900 | 29950 | 30050 | 30050 | 29900 | 129 |
| 391 | 20230918 | 130500 | 6464225050 | 29950 | 30000 | 30050 | 29900 | 141 |
| 392 | 20230918 | 130400 | 6459997550 | 29950 | 30000 | 30000 | 29950 | 311 |
| 393 | 20230918 | 130300 | 6450671650 | 29900 | 29950 | 30000 | 29900 | 200 |
| 394 | 20230918 | 130200 | 6444681400 | 29950 | 29950 | 30050 | 29950 | 181 |
| 395 | 20230918 | 130100 | 6439255900 | 30000 | 30000 | 30050 | 29900 | 186 |
| 396 | 20230918 | 130000 | 6433684500 | 29900 | 30000 | 30050 | 29900 | 303 |
| 397 | 20230918 | 125900 | 6424598500 | 30000 | 29950 | 30000 | 29900 | 328 |
| 398 | 20230918 | 125800 | 6414779100 | 29900 | 29900 | 29950 | 29900 | 307 |
| 399 | 20230918 | 125700 | 6405590250 | 29900 | 29950 | 29950 | 29850 | 169 |
| 400 | 20230918 | 125600 | 6400534450 | 29950 | 29900 | 29950 | 29900 | 255 |
| 401 | 20230918 | 125500 | 6392901450 | 29900 | 29900 | 29950 | 29850 | 431 |
| 402 | 20230918 | 125400 | 6380016150 | 29950 | 29950 | 29950 | 29900 | 424 |
| 403 | 20230918 | 125300 | 6367326750 | 29900 | 30000 | 30000 | 29900 | 775 |
| 404 | 20230918 | 125200 | 6344143650 | 29900 | 30050 | 30050 | 29900 | 801 |
| 405 | 20230918 | 125100 | 6320184500 | 29900 | 29950 | 29950 | 29900 | 124 |
| 406 | 20230918 | 125000 | 6316473600 | 29950 | 30050 | 30050 | 29950 | 678 |
| 407 | 20230918 | 124900 | 6296154600 | 30050 | 30000 | 30050 | 30000 | 59 |
| 408 | 20230918 | 124800 | 6294382050 | 30000 | 30050 | 30050 | 30000 | 284 |
| 409 | 20230918 | 124700 | 6285850050 | 30100 | 30100 | 30100 | 30100 | 19 |
| 410 | 20230918 | 124600 | 6285278150 | 30050 | 30050 | 30050 | 30000 | 113 |
| 411 | 20230918 | 124500 | 6281882650 | 30000 | 30000 | 30050 | 30000 | 156 |
| 412 | 20230918 | 124400 | 6277199950 | 30000 | 30050 | 30050 | 30000 | 136 |
| 413 | 20230918 | 124300 | 6273113350 | 30050 | 30050 | 30050 | 30000 | 220 |
| 414 | 20230918 | 124200 | 6266502650 | 30050 | 30000 | 30050 | 30000 | 62 |
| 415 | 20230918 | 124100 | 6264640050 | 30000 | 30000 | 30000 | 29950 | 292 |
| 416 | 20230918 | 124000 | 6255883150 | 30000 | 30050 | 30050 | 29950 | 485 |
| 417 | 20230918 | 123900 | 6241328100 | 30000 | 30050 | 30050 | 30000 | 14 |
| 418 | 20230918 | 123800 | 6240907550 | 30050 | 30050 | 30050 | 30000 | 56 |
| 419 | 20230918 | 123700 | 6239225250 | 30050 | 30050 | 30050 | 30000 | 155 |
| 420 | 20230918 | 123600 | 6234567700 | 30000 | 30000 | 30050 | 30000 | 184 |
| 421 | 20230918 | 123500 | 6229047200 | 30050 | 29950 | 30050 | 29950 | 151 |
| 422 | 20230918 | 123400 | 6224516950 | 30000 | 30000 | 30050 | 30000 | 415 |
| 423 | 20230918 | 123300 | 6212061100 | 30000 | 30000 | 30000 | 29950 | 287 |
| 424 | 20230918 | 123200 | 6203451200 | 30000 | 30050 | 30050 | 30000 | 155 |
| 425 | 20230918 | 123100 | 6198793600 | 30050 | 30000 | 30050 | 30000 | 233 |
| 426 | 20230918 | 123000 | 6191802750 | 30000 | 30050 | 30050 | 30000 | 158 |
| 427 | 20230918 | 122900 | 6187057050 | 30050 | 30050 | 30050 | 30050 | 117 |
| 428 | 20230918 | 122800 | 6183541200 | 30050 | 30000 | 30050 | 30000 | 53 |
| 429 | 20230918 | 122700 | 6181948900 | 30050 | 30050 | 30050 | 30000 | 166 |
| 430 | 20230918 | 122600 | 6176960750 | 30000 | 30050 | 30050 | 30000 | 15 |
| 431 | 20230918 | 122500 | 6176510250 | 30050 | 30000 | 30050 | 30000 | 51 |
| 432 | 20230918 | 122400 | 6174977800 | 30000 | 30050 | 30050 | 30000 | 782 |
| 433 | 20230918 | 122300 | 6151479300 | 30050 | 30050 | 30050 | 30050 | 9 |
| 434 | 20230918 | 122200 | 6151208850 | 30050 | 30050 | 30050 | 30000 | 199 |
| 435 | 20230918 | 122100 | 6145229100 | 30050 | 30050 | 30050 | 30000 | 111 |
| 436 | 20230918 | 122000 | 6141896200 | 30050 | 30050 | 30050 | 30000 | 95 |
| 437 | 20230918 | 121900 | 6139041800 | 30000 | 30050 | 30050 | 30000 | 145 |
| 438 | 20230918 | 121800 | 6134684700 | 30050 | 30050 | 30050 | 30000 | 554 |
| 439 | 20230918 | 121700 | 6118063700 | 30050 | 30050 | 30050 | 30000 | 250 |
| 440 | 20230918 | 121600 | 6110553400 | 30050 | 30000 | 30050 | 30000 | 82 |
| 441 | 20230918 | 121500 | 6108091300 | 30050 | 29950 | 30050 | 29900 | 2253 |
| 442 | 20230918 | 121400 | 6040605050 | 29900 | 29950 | 29950 | 29900 | 217 |
| 443 | 20230918 | 121300 | 6034106050 | 29950 | 29850 | 29950 | 29850 | 885 |
| 444 | 20230918 | 121200 | 6007669150 | 29850 | 29950 | 29950 | 29850 | 184 |
| 445 | 20230918 | 121100 | 6002167500 | 29900 | 29950 | 29950 | 29850 | 1374 |
| 446 | 20230918 | 121000 | 5961142650 | 29900 | 30050 | 30050 | 29900 | 1649 |
| 447 | 20230918 | 120900 | 5911759700 | 30000 | 30000 | 30050 | 30000 | 104 |
| 448 | 20230918 | 120800 | 5908639650 | 30050 | 30000 | 30050 | 30000 | 44 |
| 449 | 20230918 | 120700 | 5907318150 | 30000 | 30000 | 30050 | 29950 | 1297 |
| 450 | 20230918 | 120600 | 5868463100 | 30000 | 30050 | 30100 | 30000 | 56 |
| 451 | 20230918 | 120500 | 5866777800 | 30050 | 30100 | 30100 | 30000 | 338 |
| 452 | 20230918 | 120400 | 5856619550 | 30100 | 30100 | 30100 | 30050 | 256 |
| 453 | 20230918 | 120300 | 5848914150 | 30100 | 30000 | 30100 | 30000 | 702 |
| 454 | 20230918 | 120200 | 5827793600 | 30050 | 30050 | 30050 | 30000 | 196 |
| 455 | 20230918 | 120100 | 5821904100 | 30050 | 30050 | 30100 | 29950 | 705 |
| 456 | 20230918 | 120000 | 5800747200 | 30050 | 30050 | 30050 | 30000 | 195 |
| 457 | 20230918 | 115900 | 5794896650 | 30050 | 30050 | 30050 | 30000 | 69 |
| 458 | 20230918 | 115800 | 5792824300 | 30050 | 30050 | 30050 | 30000 | 339 |
| 459 | 20230918 | 115700 | 5782648900 | 30050 | 30050 | 30100 | 30050 | 286 |
| 460 | 20230918 | 115600 | 5774054550 | 30050 | 30050 | 30100 | 30050 | 113 |
| 461 | 20230918 | 115500 | 5770656300 | 30050 | 30050 | 30100 | 30000 | 1136 |
| 462 | 20230918 | 115400 | 5736536000 | 30050 | 30050 | 30050 | 29950 | 266 |
| 463 | 20230918 | 115300 | 5728549500 | 30000 | 30000 | 30050 | 30000 | 64 |
| 464 | 20230918 | 115200 | 5726629000 | 30000 | 30000 | 30050 | 30000 | 118 |
| 465 | 20230918 | 115100 | 5723086600 | 30000 | 30000 | 30000 | 29950 | 96 |
| 466 | 20230918 | 115000 | 5720206800 | 30000 | 30000 | 30000 | 29950 | 71 |
| 467 | 20230918 | 114900 | 5718078650 | 30000 | 30000 | 30000 | 29950 | 233 |
| 468 | 20230918 | 114800 | 5711089000 | 29950 | 29950 | 30000 | 29950 | 1540 |
| 469 | 20230918 | 114700 | 5664960300 | 29950 | 30050 | 30050 | 29950 | 182 |
| 470 | 20230918 | 114600 | 5659495550 | 30050 | 30000 | 30050 | 30000 | 127 |
| 471 | 20230918 | 114500 | 5655680850 | 30050 | 30050 | 30100 | 30000 | 437 |
| 472 | 20230918 | 114400 | 5642553600 | 30050 | 30050 | 30050 | 30000 | 240 |
| 473 | 20230918 | 114300 | 5635343600 | 30050 | 30150 | 30150 | 29950 | 3959 |
| 474 | 20230918 | 114200 | 5516187150 | 30150 | 30150 | 30150 | 30100 | 318 |
| 475 | 20230918 | 114100 | 5506611650 | 30100 | 30150 | 30150 | 30100 | 200 |
| 476 | 20230918 | 114000 | 5500587450 | 30100 | 30150 | 30150 | 30100 | 421 |
| 477 | 20230918 | 113900 | 5487896850 | 30150 | 30150 | 30150 | 30150 | 349 |
| 478 | 20230918 | 113800 | 5477374500 | 30150 | 30100 | 30150 | 30100 | 193 |
| 479 | 20230918 | 113700 | 5471560200 | 30150 | 30100 | 30150 | 30100 | 562 |
| 480 | 20230918 | 113600 | 5454629100 | 30100 | 30100 | 30150 | 30050 | 1586 |
| 481 | 20230918 | 113500 | 5406900000 | 30100 | 30050 | 30100 | 30050 | 830 |
| 482 | 20230918 | 113400 | 5381933100 | 30050 | 30000 | 30050 | 29950 | 809 |
| 483 | 20230918 | 113300 | 5357631450 | 30000 | 30000 | 30050 | 29950 | 457 |
| 484 | 20230918 | 113200 | 5343917250 | 30000 | 30050 | 30100 | 30000 | 476 |
| 485 | 20230918 | 113100 | 5329611150 | 30050 | 30100 | 30100 | 30050 | 206 |
| 486 | 20230918 | 113000 | 5323415150 | 30050 | 30050 | 30050 | 30000 | 580 |
| 487 | 20230918 | 112900 | 5305987950 | 30050 | 29950 | 30100 | 29950 | 1338 |
| 488 | 20230918 | 112800 | 5265831900 | 29950 | 29900 | 29950 | 29900 | 211 |
| 489 | 20230918 | 112700 | 5259512600 | 29900 | 30000 | 30000 | 29850 | 374 |
| 490 | 20230918 | 112600 | 5248302350 | 29950 | 29950 | 30000 | 29950 | 1672 |
| 491 | 20230918 | 112500 | 5198221800 | 30000 | 30000 | 30000 | 29950 | 248 |
| 492 | 20230918 | 112400 | 5190785550 | 29950 | 29950 | 29950 | 29900 | 256 |
| 493 | 20230918 | 112300 | 5183121350 | 29900 | 29850 | 29900 | 29800 | 556 |
| 494 | 20230918 | 112200 | 5166533850 | 29850 | 29800 | 29850 | 29800 | 683 |
| 495 | 20230918 | 112100 | 5146151900 | 29800 | 29800 | 29800 | 29750 | 134 |
| 496 | 20230918 | 112000 | 5142159000 | 29800 | 29750 | 29850 | 29750 | 313 |
| 497 | 20230918 | 111900 | 5132828950 | 29750 | 29850 | 29900 | 29700 | 642 |
| 498 | 20230918 | 111800 | 5113703550 | 29850 | 29850 | 29850 | 29800 | 354 |
| 499 | 20230918 | 111700 | 5103141850 | 29900 | 29900 | 29950 | 29850 | 538 |
| 500 | 20230918 | 111600 | 5087067800 | 29900 | 29950 | 29950 | 29850 | 187 |
| 501 | 20230918 | 111500 | 5081476150 | 29900 | 29900 | 29950 | 29850 | 982 |
| 502 | 20230918 | 111400 | 5052120300 | 29900 | 29950 | 30000 | 29900 | 521 |
| 503 | 20230918 | 111300 | 5036517450 | 29950 | 30000 | 30000 | 29950 | 213 |
| 504 | 20230918 | 111200 | 5030134550 | 30000 | 30000 | 30000 | 29950 | 443 |
| 505 | 20230918 | 111100 | 5016857300 | 29950 | 30050 | 30050 | 29950 | 315 |
| 506 | 20230918 | 111000 | 5007412900 | 29950 | 29900 | 29950 | 29900 | 294 |
| 507 | 20230918 | 110900 | 4998612900 | 29900 | 29900 | 30000 | 29900 | 727 |
| 508 | 20230918 | 110800 | 4976847000 | 29900 | 30050 | 30100 | 29900 | 1339 |
| 509 | 20230918 | 110700 | 4936685200 | 30050 | 30050 | 30050 | 30000 | 769 |
| 510 | 20230918 | 110600 | 4913587050 | 30050 | 30050 | 30050 | 30000 | 567 |
| 511 | 20230918 | 110500 | 4896561450 | 30000 | 30000 | 30050 | 30000 | 775 |
| 512 | 20230918 | 110400 | 4873301650 | 30000 | 30050 | 30050 | 30000 | 803 |
| 513 | 20230918 | 110300 | 4849181900 | 30100 | 30000 | 30100 | 30000 | 595 |
| 514 | 20230918 | 110200 | 4831308800 | 30050 | 30150 | 30150 | 30050 | 2239 |
| 515 | 20230918 | 110100 | 4763954950 | 30150 | 30150 | 30150 | 30100 | 539 |
| 516 | 20230918 | 110000 | 4747727650 | 30100 | 30050 | 30150 | 30050 | 304 |
| 517 | 20230918 | 105900 | 4738576000 | 30050 | 30150 | 30200 | 30050 | 2152 |
| 518 | 20230918 | 105800 | 4673796900 | 30150 | 30150 | 30200 | 30100 | 671 |
| 519 | 20230918 | 105700 | 4653575350 | 30150 | 30150 | 30200 | 30100 | 460 |
| 520 | 20230918 | 105600 | 4639701300 | 30150 | 30200 | 30200 | 30100 | 1394 |
| 521 | 20230918 | 105500 | 4597667800 | 30150 | 30100 | 30150 | 30050 | 858 |
| 522 | 20230918 | 105400 | 4571823150 | 30100 | 30150 | 30150 | 30050 | 3675 |
| 523 | 20230918 | 105300 | 4461200000 | 30150 | 30150 | 30150 | 30100 | 276 |
| 524 | 20230918 | 105200 | 4452878800 | 30100 | 30100 | 30150 | 30100 | 967 |
| 525 | 20230918 | 105100 | 4423756050 | 30100 | 30050 | 30150 | 30050 | 612 |
| 526 | 20230918 | 105000 | 4405328600 | 30050 | 30100 | 30150 | 30050 | 4092 |
| 527 | 20230918 | 104900 | 4282141600 | 30150 | 30100 | 30150 | 30050 | 708 |
| 528 | 20230918 | 104800 | 4260822900 | 30100 | 30100 | 30100 | 30050 | 246 |
| 529 | 20230918 | 104700 | 4253418800 | 30050 | 30050 | 30100 | 30050 | 613 |
| 530 | 20230918 | 104600 | 4234992500 | 30100 | 30000 | 30100 | 30000 | 612 |
| 531 | 20230918 | 104500 | 4216607300 | 30000 | 30050 | 30050 | 30000 | 250 |
| 532 | 20230918 | 104400 | 4209096450 | 29950 | 29900 | 30050 | 29900 | 360 |
| 533 | 20230918 | 104300 | 4198296600 | 29850 | 30000 | 30050 | 29850 | 973 |
| 534 | 20230918 | 104200 | 4169110100 | 30000 | 29900 | 30000 | 29850 | 973 |
| 535 | 20230918 | 104100 | 4139987200 | 29900 | 29800 | 29900 | 29800 | 1233 |
| 536 | 20230918 | 104000 | 4103211800 | 29800 | 29650 | 29800 | 29650 | 777 |
| 537 | 20230918 | 103900 | 4080102250 | 29700 | 29650 | 29700 | 29650 | 343 |
| 538 | 20230918 | 103800 | 4069926900 | 29650 | 29600 | 29650 | 29600 | 564 |
| 539 | 20230918 | 103700 | 4053218850 | 29600 | 29550 | 29650 | 29550 | 250 |
| 540 | 20230918 | 103600 | 4045813950 | 29600 | 29600 | 29650 | 29550 | 143 |
| 541 | 20230918 | 103500 | 4041584250 | 29550 | 29650 | 29650 | 29550 | 244 |
| 542 | 20230918 | 103400 | 4034365550 | 29650 | 29550 | 29650 | 29550 | 327 |
| 543 | 20230918 | 103300 | 4024694300 | 29600 | 29650 | 29650 | 29600 | 497 |
| 544 | 20230918 | 103200 | 4009977050 | 29650 | 29650 | 29650 | 29600 | 340 |
| 545 | 20230918 | 103100 | 3999906500 | 29650 | 29650 | 29650 | 29600 | 136 |
| 546 | 20230918 | 103000 | 3995879050 | 29650 | 29700 | 29700 | 29600 | 151 |
| 547 | 20230918 | 102900 | 3991401500 | 29700 | 29650 | 29700 | 29650 | 50 |
| 548 | 20230918 | 102800 | 3989917400 | 29650 | 29600 | 29700 | 29600 | 136 |
| 549 | 20230918 | 102700 | 3985886050 | 29600 | 29600 | 29650 | 29600 | 581 |
| 550 | 20230918 | 102600 | 3968687050 | 29600 | 29650 | 29700 | 29600 | 512 |
| 551 | 20230918 | 102500 | 3953524850 | 29700 | 29650 | 29700 | 29650 | 41 |
| 552 | 20230918 | 102400 | 3952307550 | 29600 | 29600 | 29700 | 29600 | 59 |
| 553 | 20230918 | 102300 | 3950557500 | 29650 | 29700 | 29700 | 29650 | 301 |
| 554 | 20230918 | 102200 | 3941629350 | 29650 | 29750 | 29750 | 29600 | 1095 |
| 555 | 20230918 | 102100 | 3909160350 | 29750 | 29750 | 29800 | 29700 | 287 |
| 556 | 20230918 | 102000 | 3900634850 | 29800 | 29700 | 29800 | 29650 | 184 |
| 557 | 20230918 | 101900 | 3895162550 | 29700 | 29650 | 29700 | 29650 | 190 |
| 558 | 20230918 | 101800 | 3889521650 | 29650 | 29750 | 29750 | 29650 | 375 |
| 559 | 20230918 | 101700 | 3878383950 | 29750 | 29750 | 29800 | 29700 | 60 |
| 560 | 20230918 | 101600 | 3876598550 | 29750 | 29750 | 29750 | 29700 | 240 |
| 561 | 20230918 | 101500 | 3869461100 | 29750 | 29650 | 29750 | 29650 | 331 |
| 562 | 20230918 | 101400 | 3859640350 | 29650 | 29700 | 29750 | 29650 | 170 |
| 563 | 20230918 | 101300 | 3854590350 | 29750 | 29750 | 29750 | 29700 | 977 |
| 564 | 20230918 | 101200 | 3825555050 | 29800 | 29750 | 29800 | 29750 | 43 |
| 565 | 20230918 | 101100 | 3824274350 | 29750 | 29800 | 29800 | 29750 | 208 |
| 566 | 20230918 | 101000 | 3818085350 | 29750 | 29850 | 29850 | 29750 | 415 |
| 567 | 20230918 | 100900 | 3805718550 | 29800 | 29800 | 29850 | 29800 | 44 |
| 568 | 20230918 | 100800 | 3804406850 | 29850 | 29800 | 29850 | 29800 | 43 |
| 569 | 20230918 | 100700 | 3803124300 | 29850 | 29850 | 29850 | 29800 | 487 |
| 570 | 20230918 | 100600 | 3788608500 | 29800 | 29850 | 29900 | 29800 | 33 |
| 571 | 20230918 | 100500 | 3787623850 | 29850 | 29900 | 29900 | 29800 | 36 |
| 572 | 20230918 | 100400 | 3786549550 | 29900 | 29950 | 30000 | 29900 | 4751 |
| 573 | 20230918 | 100300 | 3644390500 | 30000 | 30000 | 30050 | 29950 | 3946 |
| 574 | 20230918 | 100200 | 3525985300 | 29950 | 29950 | 30000 | 29950 | 42 |
| 575 | 20230918 | 100100 | 3524726300 | 29950 | 30000 | 30000 | 29950 | 183 |
| 576 | 20230918 | 100000 | 3519243400 | 30000 | 30000 | 30000 | 29950 | 260 |
| 577 | 20230918 | 095900 | 3511450100 | 29950 | 30000 | 30000 | 29950 | 369 |
| 578 | 20230918 | 095800 | 3500392700 | 30000 | 29950 | 30000 | 29950 | 421 |
| 579 | 20230918 | 095700 | 3487765750 | 29950 | 29950 | 30000 | 29900 | 281 |
| 580 | 20230918 | 095600 | 3479349650 | 29950 | 29950 | 30000 | 29950 | 492 |
| 581 | 20230918 | 095500 | 3464613700 | 29950 | 29950 | 30000 | 29950 | 933 |
| 582 | 20230918 | 095400 | 3436666550 | 29900 | 29900 | 29950 | 29900 | 245 |
| 583 | 20230918 | 095300 | 3429338700 | 29950 | 29900 | 29950 | 29900 | 48 |
| 584 | 20230918 | 095200 | 3427901400 | 29900 | 29900 | 29950 | 29900 | 197 |
| 585 | 20230918 | 095100 | 3422010350 | 29950 | 29900 | 29950 | 29900 | 275 |
| 586 | 20230918 | 095000 | 3413785700 | 29900 | 29900 | 29950 | 29900 | 514 |
| 587 | 20230918 | 094900 | 3398416650 | 29900 | 29900 | 29950 | 29850 | 751 |
| 588 | 20230918 | 094800 | 3375975750 | 29950 | 29950 | 29950 | 29900 | 266 |
| 589 | 20230918 | 094700 | 3368009350 | 29950 | 29800 | 29950 | 29800 | 2971 |
| 590 | 20230918 | 094600 | 3279139400 | 29800 | 29750 | 29850 | 29700 | 891 |
| 591 | 20230918 | 094500 | 3252627800 | 29750 | 29700 | 29750 | 29650 | 4852 |
| 592 | 20230918 | 094400 | 3108623700 | 29700 | 29700 | 29750 | 29650 | 907 |
| 593 | 20230918 | 094300 | 3081672950 | 29700 | 29700 | 29750 | 29650 | 408 |
| 594 | 20230918 | 094200 | 3069557800 | 29700 | 29800 | 29800 | 29700 | 696 |
| 595 | 20230918 | 094100 | 3048858650 | 29750 | 29850 | 29900 | 29750 | 10146 |
| 596 | 20230918 | 094000 | 2746934750 | 29850 | 29750 | 29850 | 29750 | 920 |
| 597 | 20230918 | 093900 | 2719516050 | 29800 | 29750 | 29800 | 29750 | 1630 |
| 598 | 20230918 | 093800 | 2671017950 | 29750 | 29700 | 29750 | 29700 | 1150 |
| 599 | 20230918 | 093700 | 2636805750 | 29750 | 29800 | 29800 | 29700 | 258 |
| 600 | 20230918 | 093600 | 2629135150 | 29750 | 29700 | 29750 | 29700 | 814 |
| 601 | 20230918 | 093500 | 2604919500 | 29750 | 29700 | 29750 | 29700 | 160 |
| 602 | 20230918 | 093400 | 2600165900 | 29700 | 29650 | 29700 | 29650 | 125 |
| 603 | 20230918 | 093300 | 2596455700 | 29700 | 29700 | 29750 | 29700 | 534 |
| 604 | 20230918 | 093200 | 2580594500 | 29700 | 29700 | 29750 | 29450 | 3566 |
| 605 | 20230918 | 093100 | 2475336650 | 29750 | 29700 | 29750 | 29650 | 398 |
| 606 | 20230918 | 093000 | 2463516700 | 29700 | 29650 | 29700 | 29650 | 4028 |
| 607 | 20230918 | 092900 | 2344081450 | 29650 | 29550 | 29650 | 29550 | 902 |
| 608 | 20230918 | 092800 | 2317416950 | 29550 | 29550 | 29550 | 29550 | 105 |
| 609 | 20230918 | 092700 | 2314314200 | 29550 | 29500 | 29550 | 29500 | 102 |
| 610 | 20230918 | 092600 | 2311302950 | 29450 | 29450 | 29500 | 29400 | 3819 |
| 611 | 20230918 | 092500 | 2198846100 | 29500 | 29600 | 29600 | 29500 | 1129 |
| 612 | 20230918 | 092400 | 2165519150 | 29600 | 29600 | 29600 | 29500 | 268 |
| 613 | 20230918 | 092300 | 2157599000 | 29550 | 29500 | 29600 | 29500 | 172 |
| 614 | 20230918 | 092200 | 2152521750 | 29600 | 29600 | 29600 | 29500 | 1242 |
| 615 | 20230918 | 092100 | 2115870600 | 29650 | 29550 | 29650 | 29500 | 2125 |
| 616 | 20230918 | 092000 | 2053106800 | 29600 | 29600 | 29650 | 29550 | 3315 |
| 617 | 20230918 | 091900 | 1955027050 | 29600 | 29700 | 29700 | 29600 | 1669 |
| 618 | 20230918 | 091800 | 1905575200 | 29700 | 29850 | 29850 | 29700 | 1201 |
| 619 | 20230918 | 091700 | 1869825600 | 29800 | 29750 | 29900 | 29750 | 464 |
| 620 | 20230918 | 091600 | 1855979850 | 29750 | 29800 | 29800 | 29750 | 666 |
| 621 | 20230918 | 091500 | 1836134900 | 29800 | 29850 | 29850 | 29750 | 722 |
| 622 | 20230918 | 091400 | 1814617350 | 29800 | 29950 | 29950 | 29750 | 4014 |
| 623 | 20230918 | 091300 | 1694907900 | 29950 | 29950 | 29950 | 29950 | 218 |
| 624 | 20230918 | 091200 | 1688378800 | 29900 | 29950 | 29950 | 29900 | 119 |
| 625 | 20230918 | 091100 | 1684816950 | 29950 | 29850 | 30000 | 29850 | 4783 |
| 626 | 20230918 | 091000 | 1541711750 | 29850 | 29850 | 29850 | 29800 | 3098 |
| 627 | 20230918 | 090900 | 1449300950 | 29850 | 29800 | 29900 | 29800 | 1339 |
| 628 | 20230918 | 090800 | 1409330750 | 29800 | 29800 | 29850 | 29750 | 5051 |
| 629 | 20230918 | 090700 | 1258674400 | 29800 | 29850 | 29850 | 29750 | 3428 |
| 630 | 20230918 | 090600 | 1156505700 | 29850 | 29750 | 29850 | 29700 | 2962 |
| 631 | 20230918 | 090500 | 1068173450 | 29700 | 29500 | 29700 | 29450 | 4039 |
| 632 | 20230918 | 090400 | 948754350 | 29500 | 29600 | 29650 | 29450 | 6296 |
| 633 | 20230918 | 090300 | 762882050 | 29600 | 29700 | 29800 | 29600 | 5208 |
| 634 | 20230918 | 090200 | 608396600 | 29700 | 29850 | 29850 | 29600 | 3552 |
| 635 | 20230918 | 090100 | 503037900 | 29750 | 29750 | 30050 | 29700 | 9431 |
| 636 | 20230918 | 090000 | 220426200 | 29700 | 29700 | 29700 | 29550 | 7423 |