32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 3 | 20230918 | 191000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20230918 | 190900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20230918 | 190800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20230918 | 190700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20230918 | 190600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20230918 | 190500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20230918 | 190400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20230918 | 190300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20230918 | 190200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20230918 | 190100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20230918 | 190000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20230918 | 185900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20230918 | 185800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20230918 | 185700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20230918 | 185600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20230918 | 185500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20230918 | 185400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20230918 | 185300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20230918 | 185200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20230918 | 185100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20230918 | 185000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20230918 | 184900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20230918 | 184800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20230918 | 184700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20230918 | 184600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20230918 | 184500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20230918 | 184400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20230918 | 184300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20230918 | 184200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20230918 | 184100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 33 | 20230918 | 184000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20230918 | 183900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20230918 | 183800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20230918 | 183700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20230918 | 183600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20230918 | 183500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20230918 | 183400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20230918 | 183300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20230918 | 183200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20230918 | 183100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20230918 | 183000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20230918 | 182900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20230918 | 182800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20230918 | 182700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20230918 | 182600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20230918 | 182500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20230918 | 182400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20230918 | 182300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20230918 | 182200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20230918 | 182100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20230918 | 182000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20230918 | 181900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20230918 | 181800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20230918 | 181700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20230918 | 181600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20230918 | 181500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20230918 | 181400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20230918 | 181300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20230918 | 181200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20230918 | 181100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 63 | 20230918 | 181000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20230918 | 180900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20230918 | 180800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20230918 | 180700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20230918 | 180600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20230918 | 180500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20230918 | 180400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20230918 | 180300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20230918 | 180200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20230918 | 180100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20230918 | 180000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20230918 | 175900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20230918 | 175800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20230918 | 175700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20230918 | 175600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20230918 | 175500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20230918 | 175400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20230918 | 175300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20230918 | 175200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20230918 | 175100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20230918 | 175000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20230918 | 174900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20230918 | 174800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20230918 | 174700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20230918 | 174600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20230918 | 174500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20230918 | 174400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20230918 | 174300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20230918 | 174200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20230918 | 174100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 93 | 20230918 | 174000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20230918 | 173900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20230918 | 173800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20230918 | 173700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20230918 | 173600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20230918 | 173500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20230918 | 173400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20230918 | 173300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20230918 | 173200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20230918 | 173100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20230918 | 173000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20230918 | 172900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20230918 | 172800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20230918 | 172700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20230918 | 172600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20230918 | 172500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20230918 | 172400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20230918 | 172300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20230918 | 172200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20230918 | 172100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20230918 | 172000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20230918 | 171900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20230918 | 171800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20230918 | 171700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20230918 | 171600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20230918 | 171500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20230918 | 171400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20230918 | 171300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20230918 | 171200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20230918 | 171100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 123 | 20230918 | 171000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20230918 | 170900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20230918 | 170800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20230918 | 170700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20230918 | 170600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20230918 | 170500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20230918 | 170400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20230918 | 170300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20230918 | 170200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20230918 | 170100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20230918 | 170000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20230918 | 165900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20230918 | 165800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20230918 | 165700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20230918 | 165600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20230918 | 165500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20230918 | 165400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20230918 | 165300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20230918 | 165200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20230918 | 165100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20230918 | 165000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20230918 | 164900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20230918 | 164800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20230918 | 164700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20230918 | 164600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20230918 | 164500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20230918 | 164400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20230918 | 164300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20230918 | 164200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20230918 | 164100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 153 | 20230918 | 164000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20230918 | 163900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20230918 | 163800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20230918 | 163700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20230918 | 163600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20230918 | 163500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20230918 | 163400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20230918 | 163300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20230918 | 163200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20230918 | 163100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20230918 | 163000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20230918 | 162900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20230918 | 162800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20230918 | 162700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20230918 | 162600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20230918 | 162500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20230918 | 162400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20230918 | 162300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20230918 | 162200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20230918 | 162100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20230918 | 162000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20230918 | 161900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20230918 | 161800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20230918 | 161700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20230918 | 161600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20230918 | 161500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20230918 | 161400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20230918 | 161300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20230918 | 161200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20230918 | 161100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 183 | 20230918 | 161000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20230918 | 160900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20230918 | 160800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20230918 | 160700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20230918 | 160600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20230918 | 160500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20230918 | 160400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20230918 | 160300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20230918 | 160200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20230918 | 160100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20230918 | 160000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20230918 | 155900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20230918 | 155800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20230918 | 155700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20230918 | 155600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20230918 | 155500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20230918 | 155400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20230918 | 155300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20230918 | 155200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20230918 | 155100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20230918 | 155000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20230918 | 154900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20230918 | 154800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20230918 | 154700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20230918 | 154600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20230918 | 154500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20230918 | 154400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20230918 | 154300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20230918 | 154200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20230918 | 154100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 213 | 20230918 | 154000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20230918 | 153900 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20230918 | 153800 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20230918 | 153700 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20230918 | 153600 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20230918 | 153500 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20230918 | 153400 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20230918 | 153300 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20230918 | 153200 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20230918 | 153100 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20230918 | 153000 | 4157188500 | 20750 | 20750 | 20750 | 20750 | 3330 |
| 224 | 20230918 | 152900 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20230918 | 152800 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20230918 | 152700 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20230918 | 152600 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20230918 | 152500 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20230918 | 152400 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20230918 | 152300 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20230918 | 152200 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20230918 | 152100 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20230918 | 152000 | 4088091000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20230918 | 151900 | 4088091000 | 20800 | 20800 | 20850 | 20750 | 261 |
| 235 | 20230918 | 151800 | 4082662650 | 20800 | 20800 | 20800 | 20800 | 120 |
| 236 | 20230918 | 151700 | 4080166650 | 20800 | 20750 | 20800 | 20750 | 2361 |
| 237 | 20230918 | 151600 | 4031168200 | 20750 | 20750 | 20750 | 20700 | 377 |
| 238 | 20230918 | 151500 | 4023358650 | 20700 | 20750 | 20750 | 20700 | 358 |
| 239 | 20230918 | 151400 | 4015947950 | 20750 | 20750 | 20750 | 20700 | 252 |
| 240 | 20230918 | 151300 | 4010726150 | 20750 | 20750 | 20750 | 20750 | 15 |
| 241 | 20230918 | 151200 | 4010414900 | 20750 | 20750 | 20750 | 20750 | 15 |
| 242 | 20230918 | 151100 | 4010103650 | 20750 | 20750 | 20750 | 20750 | 213 |
| 243 | 20230918 | 151000 | 4005683900 | 20750 | 20700 | 20750 | 20700 | 4 |
| 244 | 20230918 | 150900 | 4005600950 | 20750 | 20750 | 20750 | 20750 | 1 |
| 245 | 20230918 | 150800 | 4005580200 | 20750 | 20750 | 20750 | 20700 | 84 |
| 246 | 20230918 | 150700 | 4003838450 | 20750 | 20750 | 20750 | 20700 | 1037 |
| 247 | 20230918 | 150600 | 3982344450 | 20700 | 20750 | 20750 | 20700 | 3541 |
| 248 | 20230918 | 150500 | 3908986850 | 20750 | 20750 | 20750 | 20750 | 225 |
| 249 | 20230918 | 150400 | 3904318100 | 20750 | 20750 | 20750 | 20750 | 4 |
| 250 | 20230918 | 150300 | 3904235100 | 20750 | 20750 | 20750 | 20700 | 97 |
| 251 | 20230918 | 150200 | 3902222650 | 20750 | 20750 | 20750 | 20750 | 52 |
| 252 | 20230918 | 150100 | 3901143650 | 20750 | 20750 | 20750 | 20700 | 163 |
| 253 | 20230918 | 150000 | 3897766400 | 20700 | 20750 | 20750 | 20700 | 12 |
| 254 | 20230918 | 145900 | 3897517600 | 20750 | 20750 | 20750 | 20700 | 833 |
| 255 | 20230918 | 145800 | 3880235300 | 20750 | 20750 | 20750 | 20700 | 918 |
| 256 | 20230918 | 145700 | 3861186950 | 20750 | 20800 | 20800 | 20750 | 1516 |
| 257 | 20230918 | 145600 | 3829729200 | 20800 | 20850 | 20850 | 20800 | 1028 |
| 258 | 20230918 | 145500 | 3808346550 | 20850 | 20850 | 20850 | 20850 | 4 |
| 259 | 20230918 | 145400 | 3808263150 | 20850 | 20850 | 20850 | 20850 | 9 |
| 260 | 20230918 | 145300 | 3808075500 | 20800 | 20800 | 20800 | 20800 | 82 |
| 261 | 20230918 | 145200 | 3806369900 | 20800 | 20850 | 20850 | 20800 | 211 |
| 262 | 20230918 | 145100 | 3801979400 | 20850 | 20850 | 20850 | 20800 | 537 |
| 263 | 20230918 | 145000 | 3790783100 | 20850 | 20850 | 20850 | 20850 | 120 |
| 264 | 20230918 | 144900 | 3788281100 | 20850 | 20850 | 20850 | 20850 | 77 |
| 265 | 20230918 | 144800 | 3786675650 | 20850 | 20850 | 20850 | 20850 | 386 |
| 266 | 20230918 | 144700 | 3778627550 | 20850 | 20800 | 20850 | 20800 | 2009 |
| 267 | 20230918 | 144600 | 3736802800 | 20800 | 20800 | 20800 | 20800 | 54 |
| 268 | 20230918 | 144500 | 3735679600 | 20800 | 20800 | 20800 | 20800 | 126 |
| 269 | 20230918 | 144400 | 3733058800 | 20800 | 20800 | 20800 | 20800 | 45 |
| 270 | 20230918 | 144300 | 3732122800 | 20800 | 20800 | 20800 | 20800 | 611 |
| 271 | 20230918 | 144200 | 3719414000 | 20850 | 20800 | 20850 | 20800 | 1065 |
| 272 | 20230918 | 144100 | 3697261950 | 20800 | 20850 | 20850 | 20800 | 152 |
| 273 | 20230918 | 144000 | 3694100250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 274 | 20230918 | 143900 | 3694079400 | 20850 | 20850 | 20850 | 20850 | 609 |
| 275 | 20230918 | 143800 | 3681381750 | 20850 | 20800 | 20850 | 20800 | 74 |
| 276 | 20230918 | 143700 | 3679840350 | 20850 | 20850 | 20850 | 20850 | 107 |
| 277 | 20230918 | 143600 | 3677609400 | 20850 | 20850 | 20850 | 20850 | 145 |
| 278 | 20230918 | 143500 | 3674586150 | 20850 | 20850 | 20850 | 20850 | 409 |
| 279 | 20230918 | 143400 | 3666058500 | 20800 | 20850 | 20850 | 20800 | 83 |
| 280 | 20230918 | 143300 | 3664330250 | 20800 | 20800 | 20800 | 20800 | 252 |
| 281 | 20230918 | 143200 | 3659088650 | 20750 | 20750 | 20800 | 20750 | 158 |
| 282 | 20230918 | 143100 | 3655807250 | 20800 | 20800 | 20800 | 20750 | 74 |
| 283 | 20230918 | 143000 | 3654270050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 284 | 20230918 | 142900 | 3654228450 | 20800 | 20750 | 20800 | 20750 | 186 |
| 285 | 20230918 | 142800 | 3650362650 | 20800 | 20800 | 20800 | 20800 | 92 |
| 286 | 20230918 | 142700 | 3648449050 | 20800 | 20800 | 20800 | 20800 | 651 |
| 287 | 20230918 | 142600 | 3634908250 | 20850 | 20800 | 20850 | 20800 | 129 |
| 288 | 20230918 | 142500 | 3632223250 | 20850 | 20850 | 20850 | 20850 | 257 |
| 289 | 20230918 | 142400 | 3626864800 | 20850 | 20850 | 20850 | 20850 | 150 |
| 290 | 20230918 | 142300 | 3623737300 | 20850 | 20850 | 20850 | 20850 | 53 |
| 291 | 20230918 | 142200 | 3622632250 | 20850 | 20850 | 20850 | 20850 | 50 |
| 292 | 20230918 | 142100 | 3621589750 | 20850 | 20850 | 20850 | 20850 | 141 |
| 293 | 20230918 | 142000 | 3618649900 | 20850 | 20850 | 20850 | 20850 | 328 |
| 294 | 20230918 | 141900 | 3611811100 | 20850 | 20850 | 20850 | 20800 | 836 |
| 295 | 20230918 | 141800 | 3594380550 | 20800 | 20750 | 20800 | 20750 | 1528 |
| 296 | 20230918 | 141700 | 3562641150 | 20750 | 20850 | 20850 | 20750 | 6959 |
| 297 | 20230918 | 141600 | 3417980200 | 20900 | 20850 | 20900 | 20850 | 51 |
| 298 | 20230918 | 141500 | 3416916800 | 20900 | 20900 | 20900 | 20900 | 10 |
| 299 | 20230918 | 141400 | 3416707800 | 20900 | 20850 | 20900 | 20850 | 62 |
| 300 | 20230918 | 141300 | 3415412200 | 20850 | 20850 | 20900 | 20850 | 152 |
| 301 | 20230918 | 141200 | 3412242900 | 20850 | 20900 | 20900 | 20850 | 123 |
| 302 | 20230918 | 141100 | 3409672250 | 20900 | 20900 | 20900 | 20900 | 15 |
| 303 | 20230918 | 141000 | 3409358750 | 20900 | 20900 | 20900 | 20900 | 63 |
| 304 | 20230918 | 140900 | 3408042050 | 20900 | 20950 | 20950 | 20900 | 190 |
| 305 | 20230918 | 140800 | 3404071000 | 20900 | 20900 | 20900 | 20900 | 6 |
| 306 | 20230918 | 140700 | 3403945600 | 20900 | 20900 | 20900 | 20900 | 1091 |
| 307 | 20230918 | 140600 | 3381143700 | 20900 | 20900 | 20900 | 20900 | 80 |
| 308 | 20230918 | 140500 | 3379471700 | 20900 | 20900 | 20900 | 20900 | 18 |
| 309 | 20230918 | 140400 | 3379095500 | 20900 | 20900 | 20900 | 20900 | 83 |
| 310 | 20230918 | 140300 | 3377360800 | 20900 | 20900 | 20900 | 20900 | 146 |
| 311 | 20230918 | 140200 | 3374309400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 312 | 20230918 | 140100 | 3374288500 | 20900 | 20850 | 20900 | 20850 | 457 |
| 313 | 20230918 | 140000 | 3364740050 | 20900 | 20900 | 20900 | 20900 | 61 |
| 314 | 20230918 | 135900 | 3363465150 | 20900 | 20900 | 20900 | 20900 | 240 |
| 315 | 20230918 | 135800 | 3358449150 | 20900 | 20900 | 20900 | 20900 | 101 |
| 316 | 20230918 | 135700 | 3356338250 | 20900 | 20900 | 20900 | 20900 | 97 |
| 317 | 20230918 | 135600 | 3354310950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 318 | 20230918 | 135500 | 3354310950 | 20850 | 20900 | 20900 | 20850 | 76 |
| 319 | 20230918 | 135400 | 3352725950 | 20900 | 20900 | 20900 | 20900 | 109 |
| 320 | 20230918 | 135300 | 3350447850 | 20850 | 20850 | 20900 | 20850 | 5 |
| 321 | 20230918 | 135200 | 3350343500 | 20900 | 20900 | 20900 | 20900 | 2 |
| 322 | 20230918 | 135100 | 3350301700 | 20900 | 20900 | 20900 | 20900 | 46 |
| 323 | 20230918 | 135000 | 3349340300 | 20900 | 20900 | 20900 | 20800 | 5089 |
| 324 | 20230918 | 134900 | 3243409550 | 20900 | 20900 | 20900 | 20900 | 170 |
| 325 | 20230918 | 134800 | 3239856550 | 20850 | 20950 | 20950 | 20850 | 3984 |
| 326 | 20230918 | 134700 | 3156643800 | 20950 | 20950 | 20950 | 20950 | 59 |
| 327 | 20230918 | 134600 | 3155407750 | 20950 | 20950 | 20950 | 20950 | 641 |
| 328 | 20230918 | 134500 | 3141978800 | 20950 | 20900 | 20950 | 20900 | 40 |
| 329 | 20230918 | 134400 | 3141142750 | 20950 | 20950 | 20950 | 20950 | 105 |
| 330 | 20230918 | 134300 | 3138943000 | 20950 | 20950 | 20950 | 20950 | 571 |
| 331 | 20230918 | 134200 | 3126980550 | 20950 | 20950 | 20950 | 20950 | 532 |
| 332 | 20230918 | 134100 | 3115835150 | 20950 | 20950 | 20950 | 20900 | 497 |
| 333 | 20230918 | 134000 | 3105444850 | 20900 | 20900 | 20900 | 20900 | 60 |
| 334 | 20230918 | 133900 | 3104190850 | 20950 | 20900 | 20950 | 20900 | 1328 |
| 335 | 20230918 | 133800 | 3076379250 | 20950 | 21000 | 21000 | 20950 | 1939 |
| 336 | 20230918 | 133700 | 3035755650 | 20950 | 21000 | 21000 | 20950 | 324 |
| 337 | 20230918 | 133600 | 3028956950 | 21000 | 21000 | 21000 | 21000 | 64 |
| 338 | 20230918 | 133500 | 3027612950 | 21000 | 21000 | 21000 | 20950 | 92 |
| 339 | 20230918 | 133400 | 3025683950 | 21000 | 21000 | 21000 | 20950 | 56 |
| 340 | 20230918 | 133300 | 3024509950 | 21000 | 21000 | 21000 | 21000 | 614 |
| 341 | 20230918 | 133200 | 3011615950 | 21050 | 21000 | 21050 | 21000 | 44 |
| 342 | 20230918 | 133100 | 3010691300 | 21000 | 21000 | 21000 | 21000 | 100 |
| 343 | 20230918 | 133000 | 3008591300 | 21050 | 21050 | 21050 | 21050 | 141 |
| 344 | 20230918 | 132900 | 3005623250 | 21000 | 21050 | 21050 | 21000 | 52 |
| 345 | 20230918 | 132800 | 3004531200 | 21050 | 21050 | 21050 | 21050 | 116 |
| 346 | 20230918 | 132700 | 3002089400 | 21000 | 21050 | 21050 | 21000 | 56 |
| 347 | 20230918 | 132600 | 3000913300 | 21000 | 21000 | 21000 | 21000 | 132 |
| 348 | 20230918 | 132500 | 2998141300 | 21000 | 21000 | 21000 | 21000 | 55 |
| 349 | 20230918 | 132400 | 2996986300 | 21000 | 21000 | 21000 | 21000 | 106 |
| 350 | 20230918 | 132300 | 2994760300 | 21000 | 21000 | 21000 | 21000 | 50 |
| 351 | 20230918 | 132200 | 2993710300 | 21050 | 21050 | 21050 | 20950 | 2160 |
| 352 | 20230918 | 132100 | 2948296500 | 21050 | 21050 | 21050 | 21050 | 59 |
| 353 | 20230918 | 132000 | 2947054550 | 21050 | 21050 | 21050 | 21050 | 51 |
| 354 | 20230918 | 131900 | 2945981000 | 21050 | 21050 | 21050 | 21050 | 0 |
| 355 | 20230918 | 131800 | 2945981000 | 21050 | 21050 | 21050 | 21050 | 73 |
| 356 | 20230918 | 131700 | 2944444350 | 21100 | 21100 | 21100 | 21100 | 35 |
| 357 | 20230918 | 131600 | 2943705850 | 21100 | 21100 | 21100 | 21100 | 1 |
| 358 | 20230918 | 131500 | 2943684750 | 21050 | 21050 | 21050 | 21050 | 52 |
| 359 | 20230918 | 131400 | 2942590150 | 21050 | 21050 | 21050 | 20950 | 3537 |
| 360 | 20230918 | 131300 | 2868347200 | 21050 | 21100 | 21100 | 21050 | 21 |
| 361 | 20230918 | 131200 | 2867904350 | 21050 | 21050 | 21050 | 21050 | 12 |
| 362 | 20230918 | 131100 | 2867651750 | 21050 | 21100 | 21100 | 21050 | 59 |
| 363 | 20230918 | 131000 | 2866409750 | 21100 | 21000 | 21100 | 21000 | 2541 |
| 364 | 20230918 | 130900 | 2812941700 | 21000 | 21000 | 21000 | 21000 | 0 |
| 365 | 20230918 | 130800 | 2812941700 | 21000 | 21000 | 21000 | 20950 | 913 |
| 366 | 20230918 | 130700 | 2793795000 | 21000 | 21000 | 21000 | 21000 | 114 |
| 367 | 20230918 | 130600 | 2791401000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 368 | 20230918 | 130500 | 2791401000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 369 | 20230918 | 130400 | 2791401000 | 21000 | 21000 | 21000 | 21000 | 2 |
| 370 | 20230918 | 130300 | 2791359000 | 21000 | 21000 | 21000 | 21000 | 98 |
| 371 | 20230918 | 130200 | 2789301000 | 21000 | 21000 | 21000 | 21000 | 0 |
| 372 | 20230918 | 130100 | 2789301000 | 21000 | 21000 | 21000 | 21000 | 100 |
| 373 | 20230918 | 130000 | 2787201000 | 21000 | 21000 | 21000 | 21000 | 157 |
| 374 | 20230918 | 125900 | 2783904000 | 21050 | 21000 | 21050 | 21000 | 763 |
| 375 | 20230918 | 125800 | 2767877850 | 20950 | 21000 | 21000 | 20950 | 120 |
| 376 | 20230918 | 125700 | 2765360150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 377 | 20230918 | 125600 | 2765360150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 378 | 20230918 | 125500 | 2765339150 | 20950 | 20950 | 20950 | 20950 | 200 |
| 379 | 20230918 | 125400 | 2761149150 | 20950 | 20950 | 20950 | 20950 | 46 |
| 380 | 20230918 | 125300 | 2760185450 | 20950 | 20950 | 20950 | 20950 | 117 |
| 381 | 20230918 | 125200 | 2757734300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 382 | 20230918 | 125100 | 2757734300 | 21000 | 20950 | 21000 | 20950 | 86 |
| 383 | 20230918 | 125000 | 2755931050 | 21000 | 21000 | 21000 | 21000 | 586 |
| 384 | 20230918 | 124900 | 2743625050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 385 | 20230918 | 124800 | 2743625050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 386 | 20230918 | 124700 | 2743625050 | 21000 | 21050 | 21050 | 21000 | 202 |
| 387 | 20230918 | 124600 | 2739382950 | 21050 | 21050 | 21050 | 21050 | 0 |
| 388 | 20230918 | 124500 | 2739382950 | 21050 | 21000 | 21050 | 21000 | 82 |
| 389 | 20230918 | 124400 | 2737660050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 390 | 20230918 | 124300 | 2737660050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 391 | 20230918 | 124200 | 2737660050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 392 | 20230918 | 124100 | 2737660050 | 21050 | 21050 | 21050 | 21050 | 0 |
| 393 | 20230918 | 124000 | 2737660050 | 21050 | 21050 | 21050 | 21000 | 63 |
| 394 | 20230918 | 123900 | 2736336600 | 21050 | 21050 | 21050 | 21050 | 72 |
| 395 | 20230918 | 123800 | 2734821000 | 21000 | 21000 | 21000 | 21000 | 477 |
| 396 | 20230918 | 123700 | 2724804000 | 21000 | 21000 | 21000 | 21000 | 2 |
| 397 | 20230918 | 123600 | 2724762000 | 21050 | 21050 | 21050 | 21050 | 107 |
| 398 | 20230918 | 123500 | 2722509650 | 21100 | 21050 | 21100 | 21050 | 725 |
| 399 | 20230918 | 123400 | 2707246550 | 21000 | 21000 | 21000 | 21000 | 1 |
| 400 | 20230918 | 123300 | 2707225550 | 21000 | 21000 | 21050 | 21000 | 404 |
| 401 | 20230918 | 123200 | 2698725450 | 21050 | 21050 | 21050 | 21050 | 5 |
| 402 | 20230918 | 123100 | 2698620200 | 21050 | 21050 | 21050 | 21050 | 1 |
| 403 | 20230918 | 123000 | 2698599150 | 21050 | 21050 | 21050 | 21050 | 1 |
| 404 | 20230918 | 122900 | 2698578100 | 21050 | 21050 | 21050 | 21050 | 1 |
| 405 | 20230918 | 122800 | 2698557050 | 21000 | 21000 | 21000 | 21000 | 1 |
| 406 | 20230918 | 122700 | 2698536050 | 21000 | 21000 | 21000 | 21000 | 43 |
| 407 | 20230918 | 122600 | 2697633050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 408 | 20230918 | 122500 | 2697633050 | 21000 | 21050 | 21050 | 21000 | 104 |
| 409 | 20230918 | 122400 | 2695447500 | 21000 | 21000 | 21000 | 21000 | 44 |
| 410 | 20230918 | 122300 | 2694523500 | 21000 | 21000 | 21000 | 21000 | 97 |
| 411 | 20230918 | 122200 | 2692486500 | 21000 | 21000 | 21000 | 21000 | 1 |
| 412 | 20230918 | 122100 | 2692465500 | 21000 | 21000 | 21000 | 21000 | 2 |
| 413 | 20230918 | 122000 | 2692423500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 414 | 20230918 | 121900 | 2692423500 | 21000 | 21000 | 21000 | 21000 | 1166 |
| 415 | 20230918 | 121800 | 2667937500 | 21000 | 21000 | 21000 | 21000 | 73 |
| 416 | 20230918 | 121700 | 2666404500 | 21050 | 21050 | 21050 | 21050 | 20 |
| 417 | 20230918 | 121600 | 2665983500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 418 | 20230918 | 121500 | 2665983500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 419 | 20230918 | 121400 | 2665983500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 420 | 20230918 | 121300 | 2665983500 | 21000 | 21000 | 21000 | 21000 | 18 |
| 421 | 20230918 | 121200 | 2665605500 | 21000 | 21000 | 21000 | 21000 | 301 |
| 422 | 20230918 | 121100 | 2659284500 | 21000 | 21000 | 21000 | 21000 | 52 |
| 423 | 20230918 | 121000 | 2658192500 | 21000 | 21000 | 21000 | 21000 | 89 |
| 424 | 20230918 | 120900 | 2656323500 | 21000 | 21000 | 21000 | 21000 | 1 |
| 425 | 20230918 | 120800 | 2656302500 | 21000 | 20950 | 21000 | 20950 | 91 |
| 426 | 20230918 | 120700 | 2654394300 | 21000 | 21000 | 21000 | 21000 | 239 |
| 427 | 20230918 | 120600 | 2649375300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 428 | 20230918 | 120500 | 2649375300 | 20950 | 20950 | 20950 | 20950 | 145 |
| 429 | 20230918 | 120400 | 2646337550 | 20950 | 21000 | 21000 | 20950 | 59 |
| 430 | 20230918 | 120300 | 2645100850 | 21000 | 21000 | 21000 | 21000 | 50 |
| 431 | 20230918 | 120200 | 2644050850 | 21000 | 21000 | 21000 | 20950 | 67 |
| 432 | 20230918 | 120100 | 2642645400 | 21000 | 21000 | 21000 | 21000 | 32 |
| 433 | 20230918 | 120000 | 2641973400 | 21000 | 21000 | 21000 | 21000 | 610 |
| 434 | 20230918 | 115900 | 2629163400 | 21000 | 21000 | 21000 | 20950 | 391 |
| 435 | 20230918 | 115800 | 2620957650 | 20950 | 20950 | 20950 | 20950 | 155 |
| 436 | 20230918 | 115700 | 2617710400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 437 | 20230918 | 115600 | 2617710400 | 20950 | 20950 | 21000 | 20900 | 1502 |
| 438 | 20230918 | 115500 | 2586242450 | 20950 | 20950 | 20950 | 20950 | 58 |
| 439 | 20230918 | 115400 | 2585027350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 440 | 20230918 | 115300 | 2585027350 | 21000 | 21000 | 21000 | 21000 | 4 |
| 441 | 20230918 | 115200 | 2584943350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 442 | 20230918 | 115100 | 2584943350 | 21000 | 21000 | 21000 | 21000 | 11 |
| 443 | 20230918 | 115000 | 2584712350 | 20950 | 20950 | 21000 | 20950 | 656 |
| 444 | 20230918 | 114900 | 2570966950 | 21000 | 20950 | 21000 | 20950 | 218 |
| 445 | 20230918 | 114800 | 2566392450 | 21000 | 21000 | 21000 | 21000 | 2 |
| 446 | 20230918 | 114700 | 2566350450 | 20950 | 21000 | 21000 | 20950 | 229 |
| 447 | 20230918 | 114600 | 2561543350 | 21000 | 21000 | 21000 | 21000 | 294 |
| 448 | 20230918 | 114500 | 2555369350 | 21000 | 20950 | 21000 | 20950 | 91 |
| 449 | 20230918 | 114400 | 2553462800 | 21000 | 21000 | 21000 | 21000 | 307 |
| 450 | 20230918 | 114300 | 2547015800 | 21000 | 20950 | 21000 | 20950 | 190 |
| 451 | 20230918 | 114200 | 2543034300 | 21000 | 20950 | 21000 | 20950 | 15 |
| 452 | 20230918 | 114100 | 2542719850 | 21000 | 20950 | 21000 | 20950 | 57 |
| 453 | 20230918 | 114000 | 2541525450 | 21000 | 20950 | 21000 | 20950 | 398 |
| 454 | 20230918 | 113900 | 2533185050 | 21000 | 20950 | 21000 | 20950 | 198 |
| 455 | 20230918 | 113800 | 2529034850 | 21000 | 20950 | 21000 | 20950 | 77 |
| 456 | 20230918 | 113700 | 2527420800 | 20950 | 21000 | 21000 | 20950 | 77 |
| 457 | 20230918 | 113600 | 2525806050 | 21000 | 20950 | 21000 | 20950 | 15 |
| 458 | 20230918 | 113500 | 2525491600 | 20950 | 21000 | 21000 | 20950 | 481 |
| 459 | 20230918 | 113400 | 2515414600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 460 | 20230918 | 113300 | 2515414600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 461 | 20230918 | 113200 | 2515414600 | 20950 | 21000 | 21000 | 20950 | 87 |
| 462 | 20230918 | 113100 | 2513591900 | 20950 | 21000 | 21000 | 20950 | 17 |
| 463 | 20230918 | 113000 | 2513235650 | 21000 | 21000 | 21000 | 21000 | 10 |
| 464 | 20230918 | 112900 | 2513025650 | 21000 | 21000 | 21000 | 21000 | 15 |
| 465 | 20230918 | 112800 | 2512710650 | 21000 | 21000 | 21000 | 20950 | 66 |
| 466 | 20230918 | 112700 | 2511327250 | 21000 | 21000 | 21000 | 21000 | 38 |
| 467 | 20230918 | 112600 | 2510529250 | 21000 | 20950 | 21000 | 20950 | 26 |
| 468 | 20230918 | 112500 | 2509984300 | 21000 | 20950 | 21000 | 20950 | 232 |
| 469 | 20230918 | 112400 | 2505114650 | 21000 | 21050 | 21050 | 21000 | 483 |
| 470 | 20230918 | 112300 | 2494971300 | 21050 | 21050 | 21050 | 21050 | 13 |
| 471 | 20230918 | 112200 | 2494697650 | 21050 | 21050 | 21050 | 21000 | 425 |
| 472 | 20230918 | 112100 | 2485772150 | 21050 | 21050 | 21050 | 21000 | 211 |
| 473 | 20230918 | 112000 | 2481339950 | 21000 | 21000 | 21050 | 21000 | 618 |
| 474 | 20230918 | 111900 | 2468359450 | 21050 | 21050 | 21050 | 21050 | 2 |
| 475 | 20230918 | 111800 | 2468317350 | 21050 | 21050 | 21050 | 21000 | 1917 |
| 476 | 20230918 | 111700 | 2427966550 | 21050 | 21050 | 21050 | 21050 | 2 |
| 477 | 20230918 | 111600 | 2427924450 | 21100 | 21050 | 21100 | 21050 | 33 |
| 478 | 20230918 | 111500 | 2427228350 | 21050 | 21050 | 21100 | 21050 | 337 |
| 479 | 20230918 | 111400 | 2420133250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 480 | 20230918 | 111300 | 2420133250 | 21050 | 21050 | 21050 | 21050 | 0 |
| 481 | 20230918 | 111200 | 2420133250 | 21050 | 21050 | 21050 | 21050 | 273 |
| 482 | 20230918 | 111100 | 2414386600 | 21050 | 21050 | 21050 | 21050 | 60 |
| 483 | 20230918 | 111000 | 2413123600 | 21000 | 21050 | 21050 | 21000 | 108 |
| 484 | 20230918 | 110900 | 2410853100 | 21050 | 21000 | 21050 | 21000 | 105 |
| 485 | 20230918 | 110800 | 2408645750 | 21050 | 21050 | 21050 | 21000 | 98 |
| 486 | 20230918 | 110700 | 2406585600 | 21050 | 21050 | 21050 | 21050 | 1 |
| 487 | 20230918 | 110600 | 2406564550 | 21050 | 21050 | 21050 | 21050 | 257 |
| 488 | 20230918 | 110500 | 2401154700 | 21050 | 21050 | 21050 | 21050 | 2112 |
| 489 | 20230918 | 110400 | 2356697100 | 21050 | 21050 | 21050 | 21050 | 21 |
| 490 | 20230918 | 110300 | 2356255050 | 21050 | 21050 | 21050 | 21000 | 63 |
| 491 | 20230918 | 110200 | 2354931300 | 21050 | 21000 | 21050 | 21000 | 577 |
| 492 | 20230918 | 110100 | 2342789150 | 21050 | 21050 | 21050 | 21050 | 24 |
| 493 | 20230918 | 110000 | 2342283950 | 21050 | 21000 | 21050 | 21000 | 284 |
| 494 | 20230918 | 105900 | 2336316900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 495 | 20230918 | 105800 | 2336316900 | 21000 | 21050 | 21050 | 20950 | 265 |
| 496 | 20230918 | 105700 | 2330754200 | 21000 | 21000 | 21000 | 21000 | 39 |
| 497 | 20230918 | 105600 | 2329935200 | 21000 | 21050 | 21050 | 21000 | 961 |
| 498 | 20230918 | 105500 | 2309750700 | 21050 | 21050 | 21050 | 21050 | 11 |
| 499 | 20230918 | 105400 | 2309519150 | 21050 | 21100 | 21100 | 21000 | 215 |
| 500 | 20230918 | 105300 | 2304992950 | 21100 | 21100 | 21100 | 21100 | 728 |
| 501 | 20230918 | 105200 | 2289632150 | 21100 | 21050 | 21100 | 21050 | 33 |
| 502 | 20230918 | 105100 | 2288936750 | 21050 | 21100 | 21100 | 21050 | 443 |
| 503 | 20230918 | 105000 | 2279600800 | 21050 | 21050 | 21050 | 21050 | 10 |
| 504 | 20230918 | 104900 | 2279390300 | 21050 | 21050 | 21050 | 21050 | 2950 |
| 505 | 20230918 | 104800 | 2217292800 | 21000 | 21000 | 21000 | 21000 | 1440 |
| 506 | 20230918 | 104700 | 2187052800 | 21000 | 21050 | 21050 | 21000 | 28 |
| 507 | 20230918 | 104600 | 2186463450 | 21050 | 21050 | 21050 | 21050 | 10 |
| 508 | 20230918 | 104500 | 2186252950 | 21050 | 21000 | 21050 | 21000 | 396 |
| 509 | 20230918 | 104400 | 2177917750 | 21000 | 21050 | 21050 | 20800 | 22051 |
| 510 | 20230918 | 104300 | 1716973750 | 21100 | 21100 | 21100 | 21050 | 76 |
| 511 | 20230918 | 104200 | 1715370200 | 21100 | 21100 | 21100 | 21100 | 16 |
| 512 | 20230918 | 104100 | 1715032600 | 21050 | 21050 | 21050 | 21050 | 19 |
| 513 | 20230918 | 104000 | 1714632650 | 21100 | 21050 | 21100 | 21050 | 32 |
| 514 | 20230918 | 103900 | 1713957700 | 21050 | 21100 | 21150 | 21050 | 435 |
| 515 | 20230918 | 103800 | 1704779800 | 21100 | 21050 | 21100 | 21050 | 113 |
| 516 | 20230918 | 103700 | 1702400400 | 21050 | 21050 | 21050 | 21000 | 89 |
| 517 | 20230918 | 103600 | 1700527000 | 21050 | 21050 | 21050 | 21050 | 16 |
| 518 | 20230918 | 103500 | 1700190200 | 21050 | 21050 | 21100 | 21050 | 1138 |
| 519 | 20230918 | 103400 | 1676234500 | 21050 | 21050 | 21050 | 21050 | 221 |
| 520 | 20230918 | 103300 | 1671582450 | 21050 | 21050 | 21050 | 21050 | 318 |
| 521 | 20230918 | 103200 | 1664888550 | 21050 | 21050 | 21050 | 21050 | 1292 |
| 522 | 20230918 | 103100 | 1637691950 | 21050 | 21100 | 21100 | 21050 | 536 |
| 523 | 20230918 | 103000 | 1626397000 | 21100 | 21100 | 21100 | 21100 | 885 |
| 524 | 20230918 | 102900 | 1607723500 | 21050 | 21100 | 21100 | 21050 | 18 |
| 525 | 20230918 | 102800 | 1607343800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 526 | 20230918 | 102700 | 1607343800 | 21050 | 21050 | 21050 | 21050 | 588 |
| 527 | 20230918 | 102600 | 1594966400 | 21050 | 21050 | 21050 | 21050 | 253 |
| 528 | 20230918 | 102500 | 1589640750 | 21050 | 21050 | 21050 | 21050 | 20 |
| 529 | 20230918 | 102400 | 1589219750 | 21050 | 21050 | 21050 | 21050 | 15 |
| 530 | 20230918 | 102300 | 1588904000 | 21050 | 21050 | 21050 | 21050 | 1 |
| 531 | 20230918 | 102200 | 1588882950 | 21050 | 21050 | 21050 | 21050 | 265 |
| 532 | 20230918 | 102100 | 1583304700 | 21050 | 21050 | 21050 | 21050 | 150 |
| 533 | 20230918 | 102000 | 1580147200 | 21050 | 21050 | 21050 | 21050 | 175 |
| 534 | 20230918 | 101900 | 1576463450 | 21050 | 21000 | 21050 | 21000 | 379 |
| 535 | 20230918 | 101800 | 1568487750 | 21050 | 21050 | 21050 | 21050 | 25 |
| 536 | 20230918 | 101700 | 1567961500 | 21100 | 21100 | 21100 | 21100 | 14 |
| 537 | 20230918 | 101600 | 1567666100 | 21000 | 21100 | 21100 | 21000 | 68 |
| 538 | 20230918 | 101500 | 1566234100 | 21050 | 21050 | 21050 | 21050 | 314 |
| 539 | 20230918 | 101400 | 1559624400 | 21050 | 20950 | 21050 | 20950 | 516 |
| 540 | 20230918 | 101300 | 1548787700 | 21000 | 21050 | 21050 | 21000 | 1066 |
| 541 | 20230918 | 101200 | 1526399850 | 21050 | 21050 | 21050 | 21050 | 93 |
| 542 | 20230918 | 101100 | 1524442200 | 21050 | 21050 | 21050 | 21050 | 57 |
| 543 | 20230918 | 101000 | 1523242350 | 21050 | 21050 | 21050 | 21050 | 100 |
| 544 | 20230918 | 100900 | 1521137350 | 21000 | 21000 | 21000 | 21000 | 30 |
| 545 | 20230918 | 100800 | 1520507350 | 21050 | 21050 | 21050 | 21050 | 153 |
| 546 | 20230918 | 100700 | 1517286700 | 21050 | 21050 | 21050 | 21050 | 346 |
| 547 | 20230918 | 100600 | 1510003400 | 21050 | 21050 | 21050 | 21050 | 211 |
| 548 | 20230918 | 100500 | 1505561850 | 21050 | 21000 | 21050 | 21000 | 401 |
| 549 | 20230918 | 100400 | 1497133600 | 21000 | 21050 | 21050 | 21000 | 2406 |
| 550 | 20230918 | 100300 | 1446515450 | 21050 | 21000 | 21050 | 21000 | 172 |
| 551 | 20230918 | 100200 | 1442895850 | 21050 | 21050 | 21050 | 21050 | 116 |
| 552 | 20230918 | 100100 | 1440454050 | 21000 | 20950 | 21000 | 20950 | 768 |
| 553 | 20230918 | 100000 | 1424326350 | 21000 | 21000 | 21000 | 20950 | 146 |
| 554 | 20230918 | 095900 | 1421262000 | 21000 | 21000 | 21000 | 21000 | 95 |
| 555 | 20230918 | 095800 | 1419267000 | 21000 | 20950 | 21000 | 20950 | 54 |
| 556 | 20230918 | 095700 | 1418135300 | 20950 | 20950 | 21000 | 20950 | 329 |
| 557 | 20230918 | 095600 | 1411241650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 558 | 20230918 | 095500 | 1411220700 | 21000 | 21000 | 21000 | 21000 | 301 |
| 559 | 20230918 | 095400 | 1404899700 | 20950 | 21000 | 21000 | 20950 | 76 |
| 560 | 20230918 | 095300 | 1403306300 | 20950 | 20950 | 20950 | 20950 | 0 |
| 561 | 20230918 | 095200 | 1403306300 | 20950 | 20950 | 21000 | 20950 | 262 |
| 562 | 20230918 | 095100 | 1397808150 | 20950 | 20950 | 20950 | 20950 | 316 |
| 563 | 20230918 | 095000 | 1391187950 | 20900 | 20950 | 21000 | 20900 | 272 |
| 564 | 20230918 | 094900 | 1385498350 | 20900 | 20950 | 21000 | 20900 | 217 |
| 565 | 20230918 | 094800 | 1380954650 | 20950 | 20950 | 20950 | 20950 | 278 |
| 566 | 20230918 | 094700 | 1375130550 | 20900 | 20900 | 20950 | 20900 | 1209 |
| 567 | 20230918 | 094600 | 1349841850 | 20950 | 20950 | 21000 | 20900 | 1664 |
| 568 | 20230918 | 094500 | 1315032700 | 20950 | 21000 | 21000 | 20950 | 370 |
| 569 | 20230918 | 094400 | 1307280350 | 21000 | 21000 | 21000 | 21000 | 107 |
| 570 | 20230918 | 094300 | 1305033350 | 21000 | 20950 | 21000 | 20900 | 1404 |
| 571 | 20230918 | 094200 | 1275641200 | 20900 | 20900 | 20950 | 20900 | 445 |
| 572 | 20230918 | 094100 | 1266340150 | 20950 | 20900 | 20950 | 20900 | 164 |
| 573 | 20230918 | 094000 | 1262908350 | 20900 | 21000 | 21000 | 20900 | 7337 |
| 574 | 20230918 | 093900 | 1108891000 | 21050 | 21050 | 21100 | 21000 | 436 |
| 575 | 20230918 | 093800 | 1099714750 | 21050 | 21050 | 21100 | 21000 | 591 |
| 576 | 20230918 | 093700 | 1087274150 | 21050 | 21050 | 21050 | 21050 | 586 |
| 577 | 20230918 | 093600 | 1074938850 | 21050 | 21050 | 21050 | 21000 | 532 |
| 578 | 20230918 | 093500 | 1063743450 | 21000 | 21000 | 21050 | 21000 | 2378 |
| 579 | 20230918 | 093400 | 1013804750 | 21050 | 21050 | 21050 | 21000 | 825 |
| 580 | 20230918 | 093300 | 996458750 | 21050 | 21100 | 21100 | 21000 | 1715 |
| 581 | 20230918 | 093200 | 960358400 | 21100 | 21100 | 21100 | 21100 | 231 |
| 582 | 20230918 | 093100 | 955484300 | 21100 | 21100 | 21100 | 21050 | 200 |
| 583 | 20230918 | 093000 | 951270750 | 21100 | 21100 | 21100 | 21050 | 65 |
| 584 | 20230918 | 092900 | 949901900 | 21050 | 21050 | 21100 | 21050 | 523 |
| 585 | 20230918 | 092800 | 938884250 | 21050 | 21050 | 21100 | 21050 | 278 |
| 586 | 20230918 | 092700 | 933030900 | 21050 | 21050 | 21050 | 21050 | 179 |
| 587 | 20230918 | 092600 | 929262950 | 21050 | 21050 | 21050 | 21000 | 537 |
| 588 | 20230918 | 092500 | 917959800 | 21000 | 21050 | 21050 | 21000 | 1572 |
| 589 | 20230918 | 092400 | 884870450 | 21050 | 21100 | 21150 | 21050 | 889 |
| 590 | 20230918 | 092300 | 866115150 | 21100 | 21100 | 21150 | 21100 | 137 |
| 591 | 20230918 | 092200 | 863224050 | 21100 | 21000 | 21150 | 21000 | 699 |
| 592 | 20230918 | 092100 | 848477050 | 21050 | 21100 | 21100 | 21000 | 4957 |
| 593 | 20230918 | 092000 | 744133100 | 21050 | 21100 | 21100 | 21050 | 7337 |
| 594 | 20230918 | 091900 | 589334600 | 21100 | 21200 | 21250 | 21100 | 4903 |
| 595 | 20230918 | 091800 | 485512850 | 21250 | 21250 | 21250 | 21200 | 93 |
| 596 | 20230918 | 091700 | 483539300 | 21200 | 21250 | 21250 | 21200 | 1452 |
| 597 | 20230918 | 091600 | 452754850 | 21250 | 21200 | 21250 | 21200 | 85 |
| 598 | 20230918 | 091500 | 450952300 | 21200 | 21250 | 21300 | 21200 | 2099 |
| 599 | 20230918 | 091400 | 406403950 | 21250 | 21300 | 21300 | 21250 | 355 |
| 600 | 20230918 | 091300 | 398847850 | 21300 | 21300 | 21350 | 21250 | 361 |
| 601 | 20230918 | 091200 | 391158950 | 21300 | 21300 | 21300 | 21300 | 1108 |
| 602 | 20230918 | 091100 | 367558550 | 21300 | 21250 | 21300 | 21250 | 1093 |
| 603 | 20230918 | 091000 | 344320450 | 21250 | 21300 | 21300 | 21250 | 864 |
| 604 | 20230918 | 090900 | 325956450 | 21300 | 21250 | 21350 | 21200 | 1230 |
| 605 | 20230918 | 090800 | 299804000 | 21200 | 21200 | 21250 | 21150 | 1089 |
| 606 | 20230918 | 090700 | 276703800 | 21250 | 21250 | 21250 | 21200 | 1014 |
| 607 | 20230918 | 090600 | 255188950 | 21300 | 21300 | 21350 | 21200 | 2636 |
| 608 | 20230918 | 090500 | 199134050 | 21200 | 21250 | 21300 | 21200 | 877 |
| 609 | 20230918 | 090400 | 180517700 | 21250 | 21350 | 21350 | 21250 | 520 |
| 610 | 20230918 | 090300 | 169448850 | 21350 | 21350 | 21350 | 21350 | 77 |
| 611 | 20230918 | 090200 | 167804900 | 21350 | 21300 | 21400 | 21250 | 1334 |
| 612 | 20230918 | 090100 | 139335050 | 21300 | 21350 | 21400 | 21300 | 1250 |
| 613 | 20230918 | 090000 | 112628450 | 21350 | 21400 | 21450 | 21150 | 5238 |