34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 3 | 20230908 | 193100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230908 | 193000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230908 | 192900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230908 | 192800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230908 | 192700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230908 | 192600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230908 | 192500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230908 | 192400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230908 | 192300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230908 | 192200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230908 | 192100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230908 | 192000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230908 | 191900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230908 | 191800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230908 | 191700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230908 | 191600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230908 | 191500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230908 | 191400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230908 | 191300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230908 | 191200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230908 | 191100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230908 | 191000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230908 | 190900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230908 | 190800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230908 | 190700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230908 | 190600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230908 | 190500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230908 | 190400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230908 | 190300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230908 | 190200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 33 | 20230908 | 190100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230908 | 190000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230908 | 185900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230908 | 185800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230908 | 185700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230908 | 185600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230908 | 185500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230908 | 185400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230908 | 185300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230908 | 185200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230908 | 185100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230908 | 185000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230908 | 184900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230908 | 184800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230908 | 184700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230908 | 184600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230908 | 184500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230908 | 184400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230908 | 184300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230908 | 184200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230908 | 184100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230908 | 184000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230908 | 183900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230908 | 183800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230908 | 183700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230908 | 183600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230908 | 183500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230908 | 183400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230908 | 183300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230908 | 183200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 63 | 20230908 | 183100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230908 | 183000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230908 | 182900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230908 | 182800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230908 | 182700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230908 | 182600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230908 | 182500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230908 | 182400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230908 | 182300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230908 | 182200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230908 | 182100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230908 | 182000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230908 | 181900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230908 | 181800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230908 | 181700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230908 | 181600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230908 | 181500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230908 | 181400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230908 | 181300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230908 | 181200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230908 | 181100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230908 | 181000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230908 | 180900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230908 | 180800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230908 | 180700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230908 | 180600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230908 | 180500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230908 | 180400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230908 | 180300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230908 | 180200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 93 | 20230908 | 180100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230908 | 180000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230908 | 175900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230908 | 175800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230908 | 175700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230908 | 175600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230908 | 175500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230908 | 175400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230908 | 175300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230908 | 175200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230908 | 175100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230908 | 175000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230908 | 174900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230908 | 174800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230908 | 174700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230908 | 174600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230908 | 174500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230908 | 174400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230908 | 174300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230908 | 174200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230908 | 174100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230908 | 174000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230908 | 173900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230908 | 173800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230908 | 173700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230908 | 173600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230908 | 173500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230908 | 173400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230908 | 173300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230908 | 173200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 123 | 20230908 | 173100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230908 | 173000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230908 | 172900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230908 | 172800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230908 | 172700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230908 | 172600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230908 | 172500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230908 | 172400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230908 | 172300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230908 | 172200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230908 | 172100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230908 | 172000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230908 | 171900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230908 | 171800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230908 | 171700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230908 | 171600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230908 | 171500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230908 | 171400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230908 | 171300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230908 | 171200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230908 | 171100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230908 | 171000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230908 | 170900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230908 | 170800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230908 | 170700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230908 | 170600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230908 | 170500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230908 | 170400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230908 | 170300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230908 | 170200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 153 | 20230908 | 170100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230908 | 170000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230908 | 165900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230908 | 165800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230908 | 165700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230908 | 165600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230908 | 165500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230908 | 165400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230908 | 165300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230908 | 165200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230908 | 165100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230908 | 165000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230908 | 164900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230908 | 164800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230908 | 164700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230908 | 164600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230908 | 164500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230908 | 164400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230908 | 164300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230908 | 164200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230908 | 164100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230908 | 164000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230908 | 163900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230908 | 163800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230908 | 163700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230908 | 163600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230908 | 163500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230908 | 163400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230908 | 163300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230908 | 163200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 183 | 20230908 | 163100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230908 | 163000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230908 | 162900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230908 | 162800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230908 | 162700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230908 | 162600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230908 | 162500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230908 | 162400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230908 | 162300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230908 | 162200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230908 | 162100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230908 | 162000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230908 | 161900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230908 | 161800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230908 | 161700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230908 | 161600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230908 | 161500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230908 | 161400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230908 | 161300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230908 | 161200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230908 | 161100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230908 | 161000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230908 | 160900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230908 | 160800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230908 | 160700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230908 | 160600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230908 | 160500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230908 | 160400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230908 | 160300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230908 | 160200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 213 | 20230908 | 160100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20230908 | 160000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20230908 | 155900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20230908 | 155800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20230908 | 155700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20230908 | 155600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20230908 | 155500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20230908 | 155400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20230908 | 155300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20230908 | 155200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20230908 | 155100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20230908 | 155000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20230908 | 154900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20230908 | 154800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20230908 | 154700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20230908 | 154600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20230908 | 154500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20230908 | 154400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20230908 | 154300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20230908 | 154200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20230908 | 154100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20230908 | 154000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20230908 | 153900 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20230908 | 153800 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20230908 | 153700 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20230908 | 153600 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20230908 | 153500 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20230908 | 153400 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20230908 | 153300 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20230908 | 153200 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 243 | 20230908 | 153100 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20230908 | 153000 | 20028389550 | 21900 | 21900 | 21900 | 21900 | 4521 |
| 245 | 20230908 | 152900 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20230908 | 152800 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20230908 | 152700 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20230908 | 152600 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20230908 | 152500 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20230908 | 152400 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20230908 | 152300 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20230908 | 152200 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20230908 | 152100 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20230908 | 152000 | 19929379650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20230908 | 151900 | 19929379650 | 22000 | 21900 | 22000 | 21900 | 657 |
| 256 | 20230908 | 151800 | 19914973500 | 21900 | 22000 | 22000 | 21900 | 58 |
| 257 | 20230908 | 151700 | 19913700550 | 21950 | 22000 | 22000 | 21900 | 540 |
| 258 | 20230908 | 151600 | 19901852350 | 22050 | 22000 | 22050 | 21950 | 298 |
| 259 | 20230908 | 151500 | 19895293900 | 21950 | 22050 | 22050 | 21950 | 482 |
| 260 | 20230908 | 151400 | 19884704900 | 22050 | 22050 | 22050 | 21950 | 165 |
| 261 | 20230908 | 151300 | 19881076700 | 22050 | 22050 | 22050 | 22050 | 15 |
| 262 | 20230908 | 151200 | 19880745950 | 22000 | 21900 | 22050 | 21850 | 4639 |
| 263 | 20230908 | 151100 | 19778966700 | 21900 | 21900 | 21900 | 21850 | 33 |
| 264 | 20230908 | 151000 | 19778245150 | 21900 | 21900 | 21950 | 21900 | 664 |
| 265 | 20230908 | 150900 | 19763700250 | 21950 | 21900 | 21950 | 21850 | 2765 |
| 266 | 20230908 | 150800 | 19703268100 | 21850 | 21900 | 21950 | 21850 | 5646 |
| 267 | 20230908 | 150700 | 19579674200 | 21900 | 21950 | 21950 | 21900 | 565 |
| 268 | 20230908 | 150600 | 19567299550 | 21950 | 21950 | 21950 | 21900 | 276 |
| 269 | 20230908 | 150500 | 19561241700 | 21950 | 22000 | 22000 | 21950 | 330 |
| 270 | 20230908 | 150400 | 19553997600 | 22000 | 22000 | 22000 | 21900 | 550 |
| 271 | 20230908 | 150300 | 19541924000 | 21950 | 22000 | 22000 | 21950 | 288 |
| 272 | 20230908 | 150200 | 19535601600 | 22000 | 22000 | 22000 | 21900 | 644 |
| 273 | 20230908 | 150100 | 19521465150 | 21900 | 21950 | 22000 | 21900 | 591 |
| 274 | 20230908 | 150000 | 19508501250 | 21950 | 21950 | 22000 | 21950 | 117 |
| 275 | 20230908 | 145900 | 19505932100 | 21950 | 21950 | 22000 | 21900 | 719 |
| 276 | 20230908 | 145800 | 19490140700 | 22000 | 22000 | 22000 | 21900 | 190 |
| 277 | 20230908 | 145700 | 19485973700 | 22000 | 21900 | 22000 | 21900 | 153 |
| 278 | 20230908 | 145600 | 19482617400 | 21950 | 21950 | 22000 | 21950 | 223 |
| 279 | 20230908 | 145500 | 19477722400 | 21950 | 21950 | 22000 | 21900 | 524 |
| 280 | 20230908 | 145400 | 19466220400 | 21950 | 22000 | 22000 | 21900 | 736 |
| 281 | 20230908 | 145300 | 19450064150 | 22000 | 22000 | 22000 | 21950 | 1007 |
| 282 | 20230908 | 145200 | 19427956600 | 21950 | 22000 | 22050 | 21950 | 834 |
| 283 | 20230908 | 145100 | 19409642300 | 21950 | 22000 | 22100 | 21950 | 1735 |
| 284 | 20230908 | 145000 | 19371427900 | 21950 | 22000 | 22050 | 21950 | 657 |
| 285 | 20230908 | 144900 | 19356964500 | 22050 | 22000 | 22050 | 21950 | 845 |
| 286 | 20230908 | 144800 | 19338398100 | 22000 | 22000 | 22000 | 22000 | 168 |
| 287 | 20230908 | 144700 | 19334702100 | 22050 | 22000 | 22050 | 22000 | 597 |
| 288 | 20230908 | 144600 | 19321566750 | 22000 | 22000 | 22050 | 22000 | 236 |
| 289 | 20230908 | 144500 | 19316374050 | 22000 | 22050 | 22050 | 22000 | 26 |
| 290 | 20230908 | 144400 | 19315801300 | 22050 | 22000 | 22050 | 22000 | 44 |
| 291 | 20230908 | 144300 | 19314831450 | 22000 | 22000 | 22050 | 22000 | 211 |
| 292 | 20230908 | 144200 | 19310186600 | 22050 | 22000 | 22050 | 22000 | 54 |
| 293 | 20230908 | 144100 | 19308997700 | 22050 | 22050 | 22050 | 22000 | 560 |
| 294 | 20230908 | 144000 | 19296673400 | 22000 | 22050 | 22050 | 22000 | 40 |
| 295 | 20230908 | 143900 | 19295792850 | 22000 | 22050 | 22100 | 21950 | 5509 |
| 296 | 20230908 | 143800 | 19174576300 | 22100 | 22100 | 22100 | 22050 | 46 |
| 297 | 20230908 | 143700 | 19173559900 | 22100 | 22050 | 22100 | 22050 | 128 |
| 298 | 20230908 | 143600 | 19170732200 | 22100 | 22050 | 22100 | 22050 | 159 |
| 299 | 20230908 | 143500 | 19167225700 | 22050 | 22100 | 22100 | 22050 | 199 |
| 300 | 20230908 | 143400 | 19162833150 | 22100 | 22100 | 22100 | 22050 | 121 |
| 301 | 20230908 | 143300 | 19160159250 | 22050 | 22100 | 22100 | 22050 | 67 |
| 302 | 20230908 | 143200 | 19158681100 | 22100 | 22050 | 22100 | 22050 | 548 |
| 303 | 20230908 | 143100 | 19146572250 | 22100 | 22100 | 22100 | 22050 | 32 |
| 304 | 20230908 | 143000 | 19145865150 | 22050 | 22050 | 22100 | 22000 | 1041 |
| 305 | 20230908 | 142900 | 19122914550 | 22050 | 22000 | 22050 | 21950 | 2999 |
| 306 | 20230908 | 142800 | 19056941200 | 22000 | 22000 | 22050 | 22000 | 1680 |
| 307 | 20230908 | 142700 | 19019979750 | 22000 | 22100 | 22100 | 22000 | 1656 |
| 308 | 20230908 | 142600 | 18983452100 | 22100 | 22100 | 22100 | 22050 | 98 |
| 309 | 20230908 | 142500 | 18981289500 | 22100 | 22050 | 22100 | 22050 | 37 |
| 310 | 20230908 | 142400 | 18980472400 | 22100 | 22100 | 22100 | 22100 | 50 |
| 311 | 20230908 | 142300 | 18979367400 | 22100 | 22050 | 22100 | 22000 | 396 |
| 312 | 20230908 | 142200 | 18970643200 | 22100 | 22050 | 22100 | 22050 | 56 |
| 313 | 20230908 | 142100 | 18969406650 | 22000 | 22050 | 22100 | 22000 | 152 |
| 314 | 20230908 | 142000 | 18966053900 | 22100 | 22050 | 22100 | 22050 | 65 |
| 315 | 20230908 | 141900 | 18964618450 | 22050 | 22000 | 22050 | 22000 | 17 |
| 316 | 20230908 | 141800 | 18964243900 | 22050 | 22000 | 22100 | 22000 | 774 |
| 317 | 20230908 | 141700 | 18947177600 | 22000 | 22050 | 22050 | 22000 | 169 |
| 318 | 20230908 | 141600 | 18943451350 | 22100 | 22000 | 22100 | 22000 | 8 |
| 319 | 20230908 | 141500 | 18943274900 | 22100 | 22000 | 22100 | 22000 | 317 |
| 320 | 20230908 | 141400 | 18936289050 | 22000 | 22050 | 22100 | 21950 | 3784 |
| 321 | 20230908 | 141300 | 18853041900 | 22050 | 22050 | 22050 | 22050 | 193 |
| 322 | 20230908 | 141200 | 18848786250 | 22050 | 22150 | 22150 | 22050 | 1038 |
| 323 | 20230908 | 141100 | 18825860850 | 22100 | 22150 | 22150 | 22100 | 165 |
| 324 | 20230908 | 141000 | 18822213900 | 22050 | 22100 | 22150 | 22050 | 326 |
| 325 | 20230908 | 140900 | 18815009300 | 22100 | 22050 | 22100 | 22000 | 769 |
| 326 | 20230908 | 140800 | 18798052800 | 22050 | 22000 | 22050 | 22000 | 1308 |
| 327 | 20230908 | 140700 | 18769274350 | 22050 | 22000 | 22050 | 22000 | 439 |
| 328 | 20230908 | 140600 | 18759615600 | 22100 | 22050 | 22100 | 22000 | 366 |
| 329 | 20230908 | 140500 | 18751532450 | 22050 | 22100 | 22100 | 22050 | 217 |
| 330 | 20230908 | 140400 | 18746741200 | 22100 | 22050 | 22100 | 22050 | 359 |
| 331 | 20230908 | 140300 | 18738822450 | 22100 | 22100 | 22100 | 22050 | 74 |
| 332 | 20230908 | 140200 | 18737189700 | 22100 | 22150 | 22150 | 22050 | 1171 |
| 333 | 20230908 | 140100 | 18711324950 | 22100 | 22200 | 22200 | 22100 | 1567 |
| 334 | 20230908 | 140000 | 18676612050 | 22150 | 22200 | 22200 | 22150 | 256 |
| 335 | 20230908 | 135900 | 18670930350 | 22200 | 22150 | 22250 | 22150 | 170 |
| 336 | 20230908 | 135800 | 18667163900 | 22150 | 22200 | 22250 | 22150 | 2184 |
| 337 | 20230908 | 135700 | 18618609450 | 22200 | 22250 | 22250 | 22150 | 758 |
| 338 | 20230908 | 135600 | 18601785900 | 22250 | 22150 | 22250 | 22100 | 1253 |
| 339 | 20230908 | 135500 | 18573984850 | 22150 | 22150 | 22150 | 22100 | 263 |
| 340 | 20230908 | 135400 | 18568162900 | 22150 | 22150 | 22150 | 22100 | 473 |
| 341 | 20230908 | 135300 | 18557706050 | 22150 | 22150 | 22150 | 22100 | 469 |
| 342 | 20230908 | 135200 | 18547318850 | 22150 | 22150 | 22150 | 22100 | 410 |
| 343 | 20230908 | 135100 | 18538238800 | 22150 | 22150 | 22150 | 22100 | 731 |
| 344 | 20230908 | 135000 | 18522048650 | 22150 | 22250 | 22250 | 22100 | 867 |
| 345 | 20230908 | 134900 | 18502844700 | 22250 | 22200 | 22250 | 22150 | 1250 |
| 346 | 20230908 | 134800 | 18475095100 | 22200 | 22200 | 22250 | 22100 | 2958 |
| 347 | 20230908 | 134700 | 18409465350 | 22200 | 22150 | 22200 | 22100 | 5376 |
| 348 | 20230908 | 134600 | 18290377650 | 22150 | 22100 | 22150 | 22100 | 74 |
| 349 | 20230908 | 134500 | 18288741000 | 22150 | 22100 | 22150 | 22050 | 1579 |
| 350 | 20230908 | 134400 | 18253840400 | 22100 | 22050 | 22100 | 22050 | 1916 |
| 351 | 20230908 | 134300 | 18211576850 | 22000 | 22000 | 22050 | 22000 | 293 |
| 352 | 20230908 | 134200 | 18205118050 | 22000 | 22050 | 22050 | 22000 | 87 |
| 353 | 20230908 | 134100 | 18203202500 | 22050 | 22000 | 22050 | 21950 | 639 |
| 354 | 20230908 | 134000 | 18189142350 | 22000 | 22000 | 22000 | 21950 | 668 |
| 355 | 20230908 | 133900 | 18174466450 | 21950 | 22050 | 22050 | 21950 | 3311 |
| 356 | 20230908 | 133800 | 18101633250 | 22000 | 22000 | 22000 | 22000 | 97 |
| 357 | 20230908 | 133700 | 18099499250 | 22050 | 22000 | 22050 | 22000 | 312 |
| 358 | 20230908 | 133600 | 18092625600 | 22050 | 22050 | 22050 | 22000 | 1045 |
| 359 | 20230908 | 133500 | 18069632500 | 22050 | 22000 | 22050 | 22000 | 115 |
| 360 | 20230908 | 133400 | 18067096800 | 22000 | 22050 | 22050 | 22000 | 38 |
| 361 | 20230908 | 133300 | 18066258950 | 22000 | 22000 | 22000 | 22000 | 10 |
| 362 | 20230908 | 133200 | 18066038950 | 22050 | 22050 | 22050 | 22050 | 16 |
| 363 | 20230908 | 133100 | 18065686150 | 22050 | 22050 | 22050 | 22000 | 349 |
| 364 | 20230908 | 133000 | 18057990750 | 22050 | 22000 | 22050 | 22000 | 304 |
| 365 | 20230908 | 132900 | 18051287950 | 22000 | 22050 | 22050 | 22000 | 107 |
| 366 | 20230908 | 132800 | 18048930750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 367 | 20230908 | 132700 | 18048930750 | 22050 | 22000 | 22050 | 22000 | 898 |
| 368 | 20230908 | 132600 | 18029173600 | 22000 | 22000 | 22050 | 22000 | 57 |
| 369 | 20230908 | 132500 | 18027917700 | 22050 | 22050 | 22050 | 22000 | 868 |
| 370 | 20230908 | 132400 | 18008821000 | 22050 | 22050 | 22050 | 22000 | 135 |
| 371 | 20230908 | 132300 | 18005844750 | 22050 | 22050 | 22050 | 22000 | 424 |
| 372 | 20230908 | 132200 | 17996510950 | 22000 | 22050 | 22050 | 22000 | 183 |
| 373 | 20230908 | 132100 | 17992484350 | 22050 | 22050 | 22100 | 22050 | 589 |
| 374 | 20230908 | 132000 | 17979496150 | 22100 | 22100 | 22100 | 22050 | 640 |
| 375 | 20230908 | 131900 | 17965352250 | 22100 | 22100 | 22100 | 22050 | 2551 |
| 376 | 20230908 | 131800 | 17908975500 | 22050 | 22100 | 22100 | 22050 | 194 |
| 377 | 20230908 | 131700 | 17904696800 | 22050 | 22100 | 22150 | 22050 | 1813 |
| 378 | 20230908 | 131600 | 17864639350 | 22100 | 22100 | 22100 | 22050 | 88 |
| 379 | 20230908 | 131500 | 17862694950 | 22100 | 22150 | 22150 | 22100 | 413 |
| 380 | 20230908 | 131400 | 17853566500 | 22150 | 22100 | 22150 | 22050 | 2944 |
| 381 | 20230908 | 131300 | 17788503700 | 22050 | 22050 | 22100 | 22050 | 1568 |
| 382 | 20230908 | 131200 | 17753853500 | 22100 | 22050 | 22150 | 22050 | 3472 |
| 383 | 20230908 | 131100 | 17677128300 | 22050 | 22050 | 22100 | 22050 | 1072 |
| 384 | 20230908 | 131000 | 17653489900 | 22000 | 22050 | 22050 | 22000 | 23 |
| 385 | 20230908 | 130900 | 17652983350 | 22000 | 22000 | 22000 | 21950 | 236 |
| 386 | 20230908 | 130800 | 17647791700 | 22000 | 22000 | 22050 | 22000 | 49 |
| 387 | 20230908 | 130700 | 17646712900 | 22000 | 22000 | 22050 | 22000 | 655 |
| 388 | 20230908 | 130600 | 17632290500 | 22000 | 22000 | 22000 | 22000 | 413 |
| 389 | 20230908 | 130500 | 17623204500 | 22050 | 22000 | 22050 | 21950 | 1071 |
| 390 | 20230908 | 130400 | 17599643750 | 21950 | 22000 | 22000 | 21950 | 22 |
| 391 | 20230908 | 130300 | 17599159800 | 22000 | 21950 | 22000 | 21950 | 196 |
| 392 | 20230908 | 130200 | 17594856950 | 21950 | 22000 | 22050 | 21950 | 1167 |
| 393 | 20230908 | 130100 | 17569192200 | 22000 | 22000 | 22000 | 22000 | 339 |
| 394 | 20230908 | 130000 | 17561734200 | 22000 | 22100 | 22100 | 22000 | 310 |
| 395 | 20230908 | 125900 | 17554913250 | 22100 | 22050 | 22100 | 22000 | 1512 |
| 396 | 20230908 | 125800 | 17521574250 | 22050 | 22050 | 22050 | 22000 | 203 |
| 397 | 20230908 | 125700 | 17517098200 | 22050 | 22000 | 22050 | 22000 | 187 |
| 398 | 20230908 | 125600 | 17512983450 | 22000 | 22000 | 22000 | 22000 | 189 |
| 399 | 20230908 | 125500 | 17508825450 | 22000 | 22050 | 22050 | 22000 | 533 |
| 400 | 20230908 | 125400 | 17497098200 | 22050 | 22050 | 22050 | 22000 | 610 |
| 401 | 20230908 | 125300 | 17483675350 | 22050 | 22050 | 22050 | 22050 | 46 |
| 402 | 20230908 | 125200 | 17482661050 | 22100 | 22050 | 22100 | 22050 | 32 |
| 403 | 20230908 | 125100 | 17481954300 | 22050 | 22050 | 22050 | 22000 | 555 |
| 404 | 20230908 | 125000 | 17469716650 | 22050 | 22000 | 22050 | 22000 | 219 |
| 405 | 20230908 | 124900 | 17464897700 | 22000 | 22000 | 22050 | 22000 | 864 |
| 406 | 20230908 | 124800 | 17445889050 | 21950 | 22000 | 22000 | 21950 | 1149 |
| 407 | 20230908 | 124700 | 17420667800 | 21950 | 21950 | 22000 | 21950 | 294 |
| 408 | 20230908 | 124600 | 17414214100 | 22000 | 22050 | 22050 | 22000 | 475 |
| 409 | 20230908 | 124500 | 17403763300 | 22050 | 22000 | 22050 | 22000 | 121 |
| 410 | 20230908 | 124400 | 17401095850 | 22050 | 22000 | 22050 | 22000 | 6 |
| 411 | 20230908 | 124300 | 17400963600 | 22050 | 22000 | 22050 | 22000 | 317 |
| 412 | 20230908 | 124200 | 17393973800 | 22050 | 22000 | 22100 | 22000 | 2115 |
| 413 | 20230908 | 124100 | 17347283700 | 22000 | 21950 | 22000 | 21950 | 387 |
| 414 | 20230908 | 124000 | 17338774800 | 22050 | 22000 | 22050 | 21950 | 716 |
| 415 | 20230908 | 123900 | 17323043650 | 21950 | 22050 | 22050 | 21950 | 1146 |
| 416 | 20230908 | 123800 | 17297782050 | 22000 | 22000 | 22050 | 22000 | 950 |
| 417 | 20230908 | 123700 | 17276862600 | 22000 | 21950 | 22000 | 21950 | 1260 |
| 418 | 20230908 | 123600 | 17249156700 | 21950 | 22000 | 22000 | 21950 | 601 |
| 419 | 20230908 | 123500 | 17235963850 | 22000 | 21950 | 22000 | 21950 | 2694 |
| 420 | 20230908 | 123400 | 17176830000 | 21950 | 22000 | 22000 | 21950 | 1354 |
| 421 | 20230908 | 123300 | 17147108300 | 22000 | 22000 | 22000 | 22000 | 400 |
| 422 | 20230908 | 123200 | 17138308300 | 22000 | 22000 | 22000 | 22000 | 180 |
| 423 | 20230908 | 123100 | 17134348300 | 22000 | 22000 | 22000 | 21950 | 646 |
| 424 | 20230908 | 123000 | 17120136650 | 22000 | 22000 | 22000 | 21950 | 69 |
| 425 | 20230908 | 122900 | 17118618700 | 21950 | 21950 | 21950 | 21950 | 1417 |
| 426 | 20230908 | 122800 | 17087515550 | 21950 | 21950 | 22000 | 21950 | 627 |
| 427 | 20230908 | 122700 | 17073747100 | 21950 | 21950 | 22000 | 21950 | 86 |
| 428 | 20230908 | 122600 | 17071858900 | 22000 | 22000 | 22000 | 21950 | 1373 |
| 429 | 20230908 | 122500 | 17041702900 | 21950 | 22050 | 22050 | 21950 | 1328 |
| 430 | 20230908 | 122400 | 17012493400 | 22050 | 22050 | 22050 | 22000 | 876 |
| 431 | 20230908 | 122300 | 16993221250 | 22050 | 22100 | 22100 | 22000 | 1005 |
| 432 | 20230908 | 122200 | 16971070300 | 22100 | 22000 | 22100 | 22000 | 4715 |
| 433 | 20230908 | 122100 | 16867176150 | 22000 | 22050 | 22050 | 22000 | 353 |
| 434 | 20230908 | 122000 | 16859393950 | 22000 | 22000 | 22050 | 22000 | 102 |
| 435 | 20230908 | 121900 | 16857148200 | 22000 | 22050 | 22050 | 22000 | 311 |
| 436 | 20230908 | 121800 | 16850304500 | 22050 | 22000 | 22050 | 22000 | 463 |
| 437 | 20230908 | 121700 | 16840116950 | 22050 | 22050 | 22050 | 22000 | 211 |
| 438 | 20230908 | 121600 | 16835464700 | 22050 | 22050 | 22050 | 22000 | 1202 |
| 439 | 20230908 | 121500 | 16808997700 | 22000 | 22000 | 22000 | 21950 | 1414 |
| 440 | 20230908 | 121400 | 16777906650 | 22000 | 21950 | 22000 | 21950 | 367 |
| 441 | 20230908 | 121300 | 16769841800 | 21950 | 21950 | 22000 | 21950 | 989 |
| 442 | 20230908 | 121200 | 16748128750 | 21950 | 21950 | 21950 | 21950 | 30 |
| 443 | 20230908 | 121100 | 16747470250 | 21950 | 21950 | 22000 | 21950 | 2229 |
| 444 | 20230908 | 121000 | 16698543300 | 21950 | 21950 | 21950 | 21900 | 683 |
| 445 | 20230908 | 120900 | 16683562350 | 21900 | 21950 | 21950 | 21900 | 92 |
| 446 | 20230908 | 120800 | 16681543000 | 21900 | 21950 | 21950 | 21900 | 119 |
| 447 | 20230908 | 120700 | 16678931050 | 21950 | 22000 | 22000 | 21900 | 1004 |
| 448 | 20230908 | 120600 | 16656892600 | 22000 | 22000 | 22000 | 21950 | 123 |
| 449 | 20230908 | 120500 | 16654186650 | 22000 | 21950 | 22000 | 21950 | 165 |
| 450 | 20230908 | 120400 | 16650564850 | 21950 | 21950 | 21950 | 21900 | 298 |
| 451 | 20230908 | 120300 | 16644024400 | 21950 | 21950 | 21950 | 21950 | 17 |
| 452 | 20230908 | 120200 | 16643651250 | 21900 | 21950 | 21950 | 21900 | 149 |
| 453 | 20230908 | 120100 | 16640383250 | 21950 | 21950 | 21950 | 21900 | 140 |
| 454 | 20230908 | 120000 | 16637314600 | 21950 | 21950 | 21950 | 21900 | 634 |
| 455 | 20230908 | 115900 | 16623419250 | 21900 | 21950 | 21950 | 21900 | 22 |
| 456 | 20230908 | 115800 | 16622936850 | 21950 | 21950 | 21950 | 21900 | 132 |
| 457 | 20230908 | 115700 | 16620039950 | 21900 | 21950 | 21950 | 21900 | 61 |
| 458 | 20230908 | 115600 | 16618703250 | 21950 | 21900 | 22000 | 21900 | 505 |
| 459 | 20230908 | 115500 | 16607632800 | 21900 | 21950 | 21950 | 21900 | 93 |
| 460 | 20230908 | 115400 | 16605591550 | 21950 | 21900 | 21950 | 21900 | 53 |
| 461 | 20230908 | 115300 | 16604429150 | 21950 | 21950 | 21950 | 21900 | 569 |
| 462 | 20230908 | 115200 | 16591966750 | 21950 | 21950 | 21950 | 21900 | 57 |
| 463 | 20230908 | 115100 | 16590717350 | 21950 | 21950 | 21950 | 21900 | 249 |
| 464 | 20230908 | 115000 | 16585252250 | 21900 | 21950 | 21950 | 21900 | 667 |
| 465 | 20230908 | 114900 | 16570641600 | 21950 | 21950 | 21950 | 21900 | 35 |
| 466 | 20230908 | 114800 | 16569873850 | 21950 | 21950 | 21950 | 21900 | 196 |
| 467 | 20230908 | 114700 | 16565577300 | 21950 | 22000 | 22000 | 21950 | 449 |
| 468 | 20230908 | 114600 | 16555720950 | 22000 | 22000 | 22000 | 21950 | 27 |
| 469 | 20230908 | 114500 | 16555127400 | 22000 | 21950 | 22000 | 21950 | 122 |
| 470 | 20230908 | 114400 | 16552448250 | 21950 | 21900 | 21950 | 21900 | 918 |
| 471 | 20230908 | 114300 | 16532306250 | 21950 | 22000 | 22000 | 21950 | 1497 |
| 472 | 20230908 | 114200 | 16499442500 | 22050 | 22000 | 22050 | 21950 | 240 |
| 473 | 20230908 | 114100 | 16494161050 | 21950 | 22000 | 22000 | 21950 | 115 |
| 474 | 20230908 | 114000 | 16491632400 | 22000 | 22000 | 22000 | 21950 | 38 |
| 475 | 20230908 | 113900 | 16490797400 | 22000 | 22000 | 22050 | 21950 | 867 |
| 476 | 20230908 | 113800 | 16471723800 | 22050 | 22000 | 22050 | 22000 | 106 |
| 477 | 20230908 | 113700 | 16469391150 | 22000 | 21950 | 22000 | 21950 | 153 |
| 478 | 20230908 | 113600 | 16466031650 | 21950 | 22000 | 22050 | 21950 | 1284 |
| 479 | 20230908 | 113500 | 16437834500 | 22050 | 22000 | 22050 | 22000 | 105 |
| 480 | 20230908 | 113400 | 16435523800 | 22000 | 22000 | 22050 | 22000 | 143 |
| 481 | 20230908 | 113300 | 16432376500 | 22050 | 22000 | 22050 | 22000 | 61 |
| 482 | 20230908 | 113200 | 16431034450 | 22050 | 22000 | 22050 | 22000 | 41 |
| 483 | 20230908 | 113100 | 16430131350 | 22050 | 22050 | 22050 | 22000 | 98 |
| 484 | 20230908 | 113000 | 16427971000 | 22050 | 22000 | 22050 | 21950 | 538 |
| 485 | 20230908 | 112900 | 16416135400 | 22050 | 22000 | 22050 | 22000 | 605 |
| 486 | 20230908 | 112800 | 16402824250 | 22000 | 22050 | 22050 | 22000 | 75 |
| 487 | 20230908 | 112700 | 16401172850 | 22000 | 22000 | 22050 | 22000 | 77 |
| 488 | 20230908 | 112600 | 16399478500 | 22000 | 22000 | 22000 | 21950 | 1084 |
| 489 | 20230908 | 112500 | 16375678900 | 22000 | 21950 | 22000 | 21950 | 465 |
| 490 | 20230908 | 112400 | 16365463450 | 21950 | 21950 | 21950 | 21900 | 353 |
| 491 | 20230908 | 112300 | 16357715600 | 21950 | 22000 | 22000 | 21950 | 1806 |
| 492 | 20230908 | 112200 | 16318073300 | 22050 | 22000 | 22050 | 21950 | 101 |
| 493 | 20230908 | 112100 | 16315850900 | 22050 | 22000 | 22050 | 21950 | 456 |
| 494 | 20230908 | 112000 | 16305827900 | 22050 | 22050 | 22050 | 22000 | 46 |
| 495 | 20230908 | 111900 | 16304814200 | 22050 | 22000 | 22050 | 22000 | 290 |
| 496 | 20230908 | 111800 | 16298431350 | 22050 | 22000 | 22050 | 22000 | 11 |
| 497 | 20230908 | 111700 | 16298189050 | 22000 | 22000 | 22050 | 22000 | 710 |
| 498 | 20230908 | 111600 | 16282568700 | 22000 | 21950 | 22000 | 21950 | 42 |
| 499 | 20230908 | 111500 | 16281645550 | 22000 | 22000 | 22000 | 22000 | 334 |
| 500 | 20230908 | 111400 | 16274297550 | 21950 | 22000 | 22000 | 21950 | 54 |
| 501 | 20230908 | 111300 | 16273110650 | 22000 | 22000 | 22050 | 22000 | 124 |
| 502 | 20230908 | 111200 | 16270377250 | 22000 | 22000 | 22000 | 21950 | 65 |
| 503 | 20230908 | 111100 | 16268948900 | 22000 | 22000 | 22000 | 22000 | 3 |
| 504 | 20230908 | 111000 | 16268882900 | 22000 | 22050 | 22050 | 22000 | 56 |
| 505 | 20230908 | 110900 | 16267649650 | 22050 | 22050 | 22050 | 22000 | 556 |
| 506 | 20230908 | 110800 | 16255417050 | 22050 | 22050 | 22050 | 22000 | 149 |
| 507 | 20230908 | 110700 | 16252136750 | 22050 | 22050 | 22050 | 22000 | 188 |
| 508 | 20230908 | 110600 | 16247991900 | 22050 | 22050 | 22100 | 22000 | 1523 |
| 509 | 20230908 | 110500 | 16214409100 | 22050 | 22000 | 22050 | 22000 | 43 |
| 510 | 20230908 | 110400 | 16213461850 | 22000 | 22050 | 22050 | 22000 | 141 |
| 511 | 20230908 | 110300 | 16210353500 | 22000 | 22050 | 22050 | 22000 | 43 |
| 512 | 20230908 | 110200 | 16209405600 | 22050 | 22000 | 22050 | 22000 | 274 |
| 513 | 20230908 | 110100 | 16203376100 | 22100 | 22000 | 22100 | 22000 | 2 |
| 514 | 20230908 | 110000 | 16203332000 | 22100 | 21950 | 22100 | 21950 | 2006 |
| 515 | 20230908 | 105900 | 16159122350 | 22050 | 22000 | 22050 | 21950 | 51 |
| 516 | 20230908 | 105800 | 16158001200 | 21900 | 22000 | 22050 | 21900 | 798 |
| 517 | 20230908 | 105700 | 16140488100 | 22050 | 22050 | 22050 | 21950 | 552 |
| 518 | 20230908 | 105600 | 16128320700 | 21950 | 22000 | 22050 | 21950 | 2536 |
| 519 | 20230908 | 105500 | 16072504300 | 22000 | 21900 | 22000 | 21900 | 793 |
| 520 | 20230908 | 105400 | 16055094400 | 21950 | 21950 | 21950 | 21900 | 161 |
| 521 | 20230908 | 105300 | 16051562000 | 21950 | 21950 | 21950 | 21900 | 63 |
| 522 | 20230908 | 105200 | 16050180800 | 21950 | 21900 | 21950 | 21900 | 105 |
| 523 | 20230908 | 105100 | 16047878550 | 21900 | 21950 | 21950 | 21900 | 183 |
| 524 | 20230908 | 105000 | 16043862600 | 21950 | 21950 | 21950 | 21900 | 471 |
| 525 | 20230908 | 104900 | 16033539400 | 21950 | 22000 | 22000 | 21900 | 122 |
| 526 | 20230908 | 104800 | 16030859700 | 21950 | 21950 | 21950 | 21900 | 621 |
| 527 | 20230908 | 104700 | 16017229550 | 21950 | 21900 | 21950 | 21900 | 450 |
| 528 | 20230908 | 104600 | 16007357300 | 21900 | 21950 | 21950 | 21900 | 44 |
| 529 | 20230908 | 104500 | 16006393050 | 21900 | 21950 | 21950 | 21900 | 39 |
| 530 | 20230908 | 104400 | 16005538650 | 21950 | 22000 | 22000 | 21900 | 160 |
| 531 | 20230908 | 104300 | 16002027400 | 21950 | 21900 | 21950 | 21900 | 235 |
| 532 | 20230908 | 104200 | 15996869250 | 21950 | 21900 | 21950 | 21900 | 282 |
| 533 | 20230908 | 104100 | 15990680400 | 21950 | 21950 | 21950 | 21900 | 162 |
| 534 | 20230908 | 104000 | 15987125350 | 21950 | 21900 | 21950 | 21900 | 250 |
| 535 | 20230908 | 103900 | 15981644750 | 21850 | 21900 | 21900 | 21850 | 135 |
| 536 | 20230908 | 103800 | 15978689000 | 21850 | 21850 | 21900 | 21850 | 40 |
| 537 | 20230908 | 103700 | 15977814400 | 21900 | 21850 | 21900 | 21800 | 565 |
| 538 | 20230908 | 103600 | 15965468550 | 21850 | 21850 | 21950 | 21800 | 5470 |
| 539 | 20230908 | 103500 | 15846211100 | 21800 | 21900 | 21950 | 21800 | 9455 |
| 540 | 20230908 | 103400 | 15639721550 | 21950 | 22050 | 22050 | 21950 | 4562 |
| 541 | 20230908 | 103300 | 15539469300 | 22050 | 22000 | 22050 | 22000 | 471 |
| 542 | 20230908 | 103200 | 15529089800 | 22000 | 22050 | 22100 | 22000 | 1019 |
| 543 | 20230908 | 103100 | 15506670450 | 22050 | 22000 | 22050 | 22000 | 246 |
| 544 | 20230908 | 103000 | 15501246250 | 22000 | 22050 | 22050 | 22000 | 376 |
| 545 | 20230908 | 102900 | 15492965450 | 22050 | 22050 | 22050 | 22050 | 178 |
| 546 | 20230908 | 102800 | 15489040550 | 22100 | 22050 | 22100 | 22050 | 849 |
| 547 | 20230908 | 102700 | 15470293750 | 22050 | 22050 | 22050 | 22000 | 1495 |
| 548 | 20230908 | 102600 | 15437329250 | 22000 | 22000 | 22000 | 21950 | 508 |
| 549 | 20230908 | 102500 | 15426154300 | 22000 | 22000 | 22000 | 21950 | 209 |
| 550 | 20230908 | 102400 | 15421557450 | 21950 | 22050 | 22050 | 21950 | 623 |
| 551 | 20230908 | 102300 | 15407849300 | 22050 | 22050 | 22050 | 22000 | 134 |
| 552 | 20230908 | 102200 | 15404895050 | 22050 | 22050 | 22050 | 22000 | 334 |
| 553 | 20230908 | 102100 | 15397530850 | 22050 | 22050 | 22050 | 22000 | 1720 |
| 554 | 20230908 | 102000 | 15359678700 | 22050 | 22000 | 22050 | 22000 | 51 |
| 555 | 20230908 | 101900 | 15358554300 | 22000 | 22050 | 22100 | 22000 | 1120 |
| 556 | 20230908 | 101800 | 15333861350 | 22050 | 22000 | 22050 | 21950 | 1693 |
| 557 | 20230908 | 101700 | 15296600350 | 22000 | 22000 | 22000 | 21950 | 538 |
| 558 | 20230908 | 101600 | 15284765050 | 22000 | 22050 | 22050 | 22000 | 756 |
| 559 | 20230908 | 101500 | 15268129600 | 22050 | 22050 | 22050 | 22000 | 661 |
| 560 | 20230908 | 101400 | 15253576100 | 22050 | 22000 | 22050 | 21950 | 1181 |
| 561 | 20230908 | 101300 | 15227594250 | 22000 | 21950 | 22000 | 21900 | 1218 |
| 562 | 20230908 | 101200 | 15200846700 | 21950 | 21950 | 21950 | 21900 | 297 |
| 563 | 20230908 | 101100 | 15194335250 | 21900 | 21850 | 21950 | 21850 | 1007 |
| 564 | 20230908 | 101000 | 15172283300 | 21900 | 21900 | 21900 | 21850 | 1793 |
| 565 | 20230908 | 100900 | 15133019650 | 21900 | 21900 | 21900 | 21900 | 31 |
| 566 | 20230908 | 100800 | 15132340750 | 21900 | 21900 | 21900 | 21850 | 974 |
| 567 | 20230908 | 100700 | 15111017900 | 21900 | 21800 | 21900 | 21800 | 1583 |
| 568 | 20230908 | 100600 | 15076451650 | 21900 | 21850 | 21900 | 21800 | 1862 |
| 569 | 20230908 | 100500 | 15035772900 | 21850 | 21850 | 21900 | 21850 | 399 |
| 570 | 20230908 | 100400 | 15027051500 | 21850 | 21850 | 21900 | 21850 | 1469 |
| 571 | 20230908 | 100300 | 14994948500 | 21850 | 21900 | 21900 | 21850 | 147 |
| 572 | 20230908 | 100200 | 14991736000 | 21900 | 21850 | 21900 | 21850 | 510 |
| 573 | 20230908 | 100100 | 14980589050 | 21850 | 21900 | 21900 | 21850 | 544 |
| 574 | 20230908 | 100000 | 14968686900 | 21900 | 21850 | 21900 | 21850 | 314 |
| 575 | 20230908 | 095900 | 14961823600 | 21850 | 21850 | 21900 | 21850 | 565 |
| 576 | 20230908 | 095800 | 14949469500 | 21900 | 21850 | 21900 | 21850 | 1162 |
| 577 | 20230908 | 095700 | 14924069800 | 21850 | 21850 | 21850 | 21850 | 2209 |
| 578 | 20230908 | 095600 | 14875803150 | 21850 | 21850 | 21900 | 21850 | 1251 |
| 579 | 20230908 | 095500 | 14848462900 | 21850 | 21850 | 21900 | 21850 | 1844 |
| 580 | 20230908 | 095400 | 14808143200 | 21850 | 21850 | 21950 | 21800 | 2670 |
| 581 | 20230908 | 095300 | 14749724900 | 21850 | 21800 | 21900 | 21800 | 1653 |
| 582 | 20230908 | 095200 | 14713621600 | 21800 | 21850 | 21850 | 21800 | 1009 |
| 583 | 20230908 | 095100 | 14691594650 | 21800 | 21850 | 21900 | 21800 | 1884 |
| 584 | 20230908 | 095000 | 14650449700 | 21850 | 21850 | 21900 | 21850 | 1665 |
| 585 | 20230908 | 094900 | 14614064400 | 21850 | 21850 | 21900 | 21850 | 796 |
| 586 | 20230908 | 094800 | 14596669050 | 21850 | 21900 | 21950 | 21850 | 1654 |
| 587 | 20230908 | 094700 | 14560448450 | 21900 | 21900 | 21950 | 21850 | 2044 |
| 588 | 20230908 | 094600 | 14515679050 | 21850 | 21850 | 21950 | 21850 | 832 |
| 589 | 20230908 | 094500 | 14497474050 | 21850 | 21800 | 21900 | 21800 | 4780 |
| 590 | 20230908 | 094400 | 14393010850 | 21800 | 21800 | 21850 | 21750 | 10137 |
| 591 | 20230908 | 094300 | 14172115850 | 21850 | 21850 | 21900 | 21800 | 1926 |
| 592 | 20230908 | 094200 | 14130021300 | 21800 | 21850 | 21900 | 21800 | 6019 |
| 593 | 20230908 | 094100 | 13998538200 | 21900 | 21850 | 21900 | 21850 | 1493 |
| 594 | 20230908 | 094000 | 13965900550 | 21850 | 21950 | 21950 | 21850 | 2616 |
| 595 | 20230908 | 093900 | 13908642500 | 21950 | 21950 | 22000 | 21900 | 2686 |
| 596 | 20230908 | 093800 | 13849683500 | 21950 | 21950 | 22000 | 21950 | 1726 |
| 597 | 20230908 | 093700 | 13811757300 | 21950 | 21900 | 21950 | 21900 | 2653 |
| 598 | 20230908 | 093600 | 13753544400 | 21900 | 21850 | 21900 | 21850 | 4520 |
| 599 | 20230908 | 093500 | 13654611100 | 21900 | 21950 | 22000 | 21850 | 7050 |
| 600 | 20230908 | 093400 | 13500174050 | 21950 | 22000 | 22000 | 21950 | 4116 |
| 601 | 20230908 | 093300 | 13409817550 | 22000 | 21950 | 22000 | 21950 | 7956 |
| 602 | 20230908 | 093200 | 13235172650 | 22000 | 22100 | 22150 | 21950 | 14582 |
| 603 | 20230908 | 093100 | 12914047900 | 22100 | 22100 | 22150 | 22050 | 1149 |
| 604 | 20230908 | 093000 | 12888686650 | 22100 | 22100 | 22100 | 22050 | 2098 |
| 605 | 20230908 | 092900 | 12842365600 | 22100 | 22050 | 22150 | 22050 | 3157 |
| 606 | 20230908 | 092800 | 12772633100 | 22100 | 22100 | 22150 | 22050 | 2282 |
| 607 | 20230908 | 092700 | 12722235100 | 22100 | 22150 | 22150 | 22100 | 5371 |
| 608 | 20230908 | 092600 | 12603503550 | 22150 | 22100 | 22150 | 22100 | 1543 |
| 609 | 20230908 | 092500 | 12569385400 | 22100 | 22150 | 22150 | 22100 | 2924 |
| 610 | 20230908 | 092400 | 12504683900 | 22150 | 22150 | 22200 | 22100 | 2996 |
| 611 | 20230908 | 092300 | 12438312550 | 22200 | 22250 | 22250 | 22200 | 1763 |
| 612 | 20230908 | 092200 | 12399154500 | 22250 | 22100 | 22300 | 22100 | 4476 |
| 613 | 20230908 | 092100 | 12299868050 | 22100 | 22100 | 22150 | 22050 | 6290 |
| 614 | 20230908 | 092000 | 12160891350 | 22050 | 22200 | 22250 | 22050 | 11707 |
| 615 | 20230908 | 091900 | 11901691500 | 22250 | 22300 | 22300 | 22250 | 6509 |
| 616 | 20230908 | 091800 | 11756820250 | 22250 | 22300 | 22350 | 22250 | 2433 |
| 617 | 20230908 | 091700 | 11702595850 | 22300 | 22450 | 22450 | 22250 | 5787 |
| 618 | 20230908 | 091600 | 11573271850 | 22400 | 22200 | 22400 | 22200 | 6818 |
| 619 | 20230908 | 091500 | 11421149900 | 22250 | 22200 | 22250 | 22200 | 3519 |
| 620 | 20230908 | 091400 | 11343018650 | 22250 | 22300 | 22300 | 22200 | 12717 |
| 621 | 20230908 | 091300 | 11060367900 | 22300 | 22300 | 22350 | 22250 | 10763 |
| 622 | 20230908 | 091200 | 10820480400 | 22250 | 22500 | 22500 | 22200 | 18996 |
| 623 | 20230908 | 091100 | 10396190150 | 22450 | 22450 | 22500 | 22300 | 14467 |
| 624 | 20230908 | 091000 | 10072016200 | 22500 | 22650 | 22650 | 22450 | 14105 |
| 625 | 20230908 | 090900 | 9754293600 | 22700 | 22600 | 22700 | 22550 | 6547 |
| 626 | 20230908 | 090800 | 9606242700 | 22600 | 22650 | 22650 | 22600 | 7471 |
| 627 | 20230908 | 090700 | 9437190950 | 22650 | 22600 | 22700 | 22600 | 7325 |
| 628 | 20230908 | 090600 | 9271379300 | 22600 | 22750 | 22800 | 22550 | 23868 |
| 629 | 20230908 | 090500 | 8730716200 | 22750 | 23100 | 23150 | 22750 | 29653 |
| 630 | 20230908 | 090400 | 8049713100 | 23150 | 23150 | 23300 | 23100 | 14812 |
| 631 | 20230908 | 090300 | 7706932800 | 23150 | 23300 | 23450 | 23150 | 82668 |
| 632 | 20230908 | 090200 | 5780997350 | 23250 | 23150 | 23300 | 23100 | 33615 |
| 633 | 20230908 | 090100 | 5000528850 | 23150 | 23150 | 23300 | 23000 | 44080 |
| 634 | 20230908 | 090000 | 3980947700 | 23300 | 22750 | 23450 | 22700 | 173049 |