34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 3 | 20230921 | 193600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230921 | 193500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230921 | 193400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230921 | 193300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230921 | 193200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230921 | 193100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230921 | 193000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230921 | 192900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230921 | 192800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230921 | 192700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230921 | 192600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230921 | 192500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230921 | 192400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230921 | 192300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230921 | 192200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230921 | 192100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230921 | 192000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230921 | 191900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230921 | 191800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230921 | 191700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230921 | 191600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230921 | 191500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230921 | 191400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230921 | 191300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230921 | 191200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230921 | 191100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230921 | 191000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230921 | 190900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230921 | 190800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230921 | 190700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 33 | 20230921 | 190600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230921 | 190500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230921 | 190400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230921 | 190300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230921 | 190200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230921 | 190100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230921 | 190000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230921 | 185900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230921 | 185800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230921 | 185700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230921 | 185600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230921 | 185500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230921 | 185400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230921 | 185300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230921 | 185200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230921 | 185100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230921 | 185000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230921 | 184900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230921 | 184800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230921 | 184700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230921 | 184600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230921 | 184500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230921 | 184400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230921 | 184300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230921 | 184200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230921 | 184100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230921 | 184000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230921 | 183900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230921 | 183800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230921 | 183700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 63 | 20230921 | 183600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230921 | 183500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230921 | 183400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230921 | 183300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230921 | 183200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230921 | 183100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230921 | 183000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230921 | 182900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230921 | 182800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230921 | 182700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230921 | 182600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230921 | 182500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230921 | 182400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230921 | 182300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230921 | 182200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230921 | 182100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230921 | 182000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230921 | 181900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230921 | 181800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230921 | 181700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230921 | 181600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230921 | 181500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230921 | 181400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230921 | 181300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230921 | 181200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230921 | 181100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230921 | 181000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230921 | 180900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230921 | 180800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230921 | 180700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 93 | 20230921 | 180600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230921 | 180500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230921 | 180400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230921 | 180300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230921 | 180200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230921 | 180100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230921 | 180000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230921 | 175900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230921 | 175800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230921 | 175700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230921 | 175600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230921 | 175500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230921 | 175400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230921 | 175300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230921 | 175200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230921 | 175100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230921 | 175000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230921 | 174900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230921 | 174800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230921 | 174700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230921 | 174600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230921 | 174500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230921 | 174400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230921 | 174300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230921 | 174200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230921 | 174100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230921 | 174000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230921 | 173900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230921 | 173800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230921 | 173700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 123 | 20230921 | 173600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230921 | 173500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230921 | 173400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230921 | 173300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230921 | 173200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230921 | 173100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230921 | 173000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230921 | 172900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230921 | 172800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230921 | 172700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230921 | 172600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230921 | 172500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230921 | 172400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230921 | 172300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230921 | 172200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230921 | 172100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230921 | 172000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230921 | 171900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230921 | 171800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230921 | 171700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230921 | 171600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230921 | 171500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230921 | 171400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230921 | 171300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230921 | 171200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230921 | 171100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230921 | 171000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230921 | 170900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230921 | 170800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230921 | 170700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 153 | 20230921 | 170600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230921 | 170500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230921 | 170400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230921 | 170300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230921 | 170200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230921 | 170100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230921 | 170000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230921 | 165900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230921 | 165800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230921 | 165700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230921 | 165600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230921 | 165500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230921 | 165400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230921 | 165300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230921 | 165200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230921 | 165100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230921 | 165000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230921 | 164900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230921 | 164800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230921 | 164700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230921 | 164600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230921 | 164500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230921 | 164400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230921 | 164300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230921 | 164200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230921 | 164100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230921 | 164000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230921 | 163900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230921 | 163800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230921 | 163700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 183 | 20230921 | 163600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230921 | 163500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230921 | 163400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230921 | 163300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230921 | 163200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230921 | 163100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230921 | 163000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230921 | 162900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230921 | 162800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230921 | 162700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230921 | 162600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230921 | 162500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230921 | 162400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230921 | 162300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230921 | 162200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230921 | 162100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230921 | 162000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230921 | 161900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230921 | 161800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230921 | 161700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230921 | 161600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230921 | 161500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230921 | 161400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230921 | 161300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230921 | 161200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230921 | 161100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230921 | 161000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230921 | 160900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230921 | 160800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230921 | 160700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 213 | 20230921 | 160600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20230921 | 160500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20230921 | 160400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20230921 | 160300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20230921 | 160200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20230921 | 160100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230921 | 160000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230921 | 155900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230921 | 155800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230921 | 155700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230921 | 155600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230921 | 155500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230921 | 155400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230921 | 155300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230921 | 155200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230921 | 155100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20230921 | 155000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20230921 | 154900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20230921 | 154800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20230921 | 154700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20230921 | 154600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20230921 | 154500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20230921 | 154400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20230921 | 154300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20230921 | 154200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20230921 | 154100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20230921 | 154000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20230921 | 153900 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20230921 | 153800 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20230921 | 153700 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 243 | 20230921 | 153600 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20230921 | 153500 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20230921 | 153400 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20230921 | 153300 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20230921 | 153200 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20230921 | 153100 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20230921 | 153000 | 5054705000 | 32850 | 32850 | 32850 | 32850 | 3038 |
| 250 | 20230921 | 152900 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20230921 | 152800 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20230921 | 152700 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20230921 | 152600 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20230921 | 152500 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 255 | 20230921 | 152400 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 256 | 20230921 | 152300 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 257 | 20230921 | 152200 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20230921 | 152100 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 259 | 20230921 | 152000 | 4954906700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 260 | 20230921 | 151900 | 4954906700 | 33000 | 33000 | 33050 | 33000 | 357 |
| 261 | 20230921 | 151800 | 4943119000 | 33050 | 33050 | 33050 | 33000 | 227 |
| 262 | 20230921 | 151700 | 4935618400 | 33050 | 33050 | 33050 | 33000 | 129 |
| 263 | 20230921 | 151600 | 4931358700 | 33050 | 32950 | 33050 | 32950 | 123 |
| 264 | 20230921 | 151500 | 4927299850 | 32950 | 33050 | 33050 | 32950 | 798 |
| 265 | 20230921 | 151400 | 4900937650 | 33050 | 33000 | 33050 | 32950 | 607 |
| 266 | 20230921 | 151300 | 4880909300 | 33000 | 32950 | 33000 | 32900 | 1134 |
| 267 | 20230921 | 151200 | 4843545500 | 32900 | 32900 | 32900 | 32800 | 641 |
| 268 | 20230921 | 151100 | 4822468400 | 32900 | 32900 | 32900 | 32850 | 209 |
| 269 | 20230921 | 151000 | 4815595250 | 32900 | 32900 | 32900 | 32800 | 350 |
| 270 | 20230921 | 150900 | 4804097650 | 32900 | 32900 | 32900 | 32850 | 69 |
| 271 | 20230921 | 150800 | 4801827650 | 32900 | 32850 | 32900 | 32800 | 1934 |
| 272 | 20230921 | 150700 | 4738375300 | 32850 | 32850 | 32850 | 32800 | 81 |
| 273 | 20230921 | 150600 | 4735714800 | 32850 | 32850 | 32850 | 32800 | 337 |
| 274 | 20230921 | 150500 | 4724655950 | 32850 | 32850 | 32850 | 32800 | 726 |
| 275 | 20230921 | 150400 | 4700822800 | 32850 | 32900 | 32900 | 32850 | 325 |
| 276 | 20230921 | 150300 | 4690142550 | 32900 | 32850 | 32900 | 32800 | 592 |
| 277 | 20230921 | 150200 | 4670704450 | 32800 | 32850 | 32900 | 32800 | 810 |
| 278 | 20230921 | 150100 | 4644104300 | 32850 | 32900 | 32900 | 32800 | 435 |
| 279 | 20230921 | 150000 | 4629817950 | 32900 | 32900 | 32900 | 32850 | 357 |
| 280 | 20230921 | 145900 | 4618086950 | 32900 | 32850 | 32900 | 32850 | 237 |
| 281 | 20230921 | 145800 | 4610300900 | 32850 | 32950 | 33000 | 32850 | 425 |
| 282 | 20230921 | 145700 | 4596315500 | 32900 | 32950 | 32950 | 32900 | 696 |
| 283 | 20230921 | 145600 | 4573408300 | 33000 | 32950 | 33000 | 32900 | 803 |
| 284 | 20230921 | 145500 | 4546929850 | 32900 | 32950 | 32950 | 32900 | 129 |
| 285 | 20230921 | 145400 | 4542683200 | 32950 | 32900 | 32950 | 32900 | 343 |
| 286 | 20230921 | 145300 | 4531395150 | 32950 | 32950 | 32950 | 32950 | 214 |
| 287 | 20230921 | 145200 | 4524343850 | 32950 | 33000 | 33000 | 32950 | 44 |
| 288 | 20230921 | 145100 | 4522893100 | 32950 | 32950 | 33050 | 32950 | 374 |
| 289 | 20230921 | 145000 | 4510565300 | 32950 | 32900 | 32950 | 32900 | 299 |
| 290 | 20230921 | 144900 | 4500724650 | 33000 | 32900 | 33000 | 32900 | 74 |
| 291 | 20230921 | 144800 | 4498287350 | 33000 | 33000 | 33000 | 32900 | 457 |
| 292 | 20230921 | 144700 | 4483236450 | 32950 | 32900 | 32950 | 32900 | 716 |
| 293 | 20230921 | 144600 | 4459658650 | 32900 | 32900 | 33000 | 32900 | 350 |
| 294 | 20230921 | 144500 | 4448135200 | 33000 | 32800 | 33050 | 32800 | 2634 |
| 295 | 20230921 | 144400 | 4361526050 | 32700 | 32800 | 32800 | 32700 | 1642 |
| 296 | 20230921 | 144300 | 4307730200 | 32850 | 32850 | 32850 | 32850 | 5 |
| 297 | 20230921 | 144200 | 4307565950 | 32850 | 32800 | 32850 | 32800 | 350 |
| 298 | 20230921 | 144100 | 4296080200 | 32850 | 32850 | 32850 | 32800 | 421 |
| 299 | 20230921 | 144000 | 4282253850 | 32900 | 32900 | 32900 | 32900 | 69 |
| 300 | 20230921 | 143900 | 4279983750 | 32900 | 32850 | 32900 | 32850 | 605 |
| 301 | 20230921 | 143800 | 4260099500 | 32850 | 32850 | 32900 | 32850 | 253 |
| 302 | 20230921 | 143700 | 4251785900 | 32850 | 32750 | 32850 | 32750 | 387 |
| 303 | 20230921 | 143600 | 4239087500 | 32800 | 32900 | 32900 | 32800 | 352 |
| 304 | 20230921 | 143500 | 4227533450 | 32850 | 32750 | 32850 | 32750 | 1485 |
| 305 | 20230921 | 143400 | 4178810150 | 32750 | 32800 | 32800 | 32750 | 230 |
| 306 | 20230921 | 143300 | 4171276950 | 32800 | 32750 | 32800 | 32750 | 222 |
| 307 | 20230921 | 143200 | 4164006400 | 32800 | 32750 | 32800 | 32750 | 42 |
| 308 | 20230921 | 143100 | 4162629900 | 32800 | 32850 | 32850 | 32800 | 144 |
| 309 | 20230921 | 143000 | 4157906300 | 32850 | 32850 | 32850 | 32800 | 310 |
| 310 | 20230921 | 142900 | 4147738150 | 32800 | 32850 | 32850 | 32800 | 201 |
| 311 | 20230921 | 142800 | 4141144850 | 32850 | 32850 | 32850 | 32800 | 495 |
| 312 | 20230921 | 142700 | 4124906250 | 32800 | 32800 | 32850 | 32800 | 443 |
| 313 | 20230921 | 142600 | 4110375800 | 32850 | 32850 | 32850 | 32850 | 132 |
| 314 | 20230921 | 142500 | 4106039600 | 32900 | 32850 | 32900 | 32850 | 772 |
| 315 | 20230921 | 142400 | 4080667350 | 32800 | 32800 | 32800 | 32800 | 115 |
| 316 | 20230921 | 142300 | 4076895350 | 32800 | 32850 | 32850 | 32800 | 35 |
| 317 | 20230921 | 142200 | 4075746600 | 32850 | 32900 | 32900 | 32850 | 374 |
| 318 | 20230921 | 142100 | 4063460600 | 32850 | 32850 | 32850 | 32850 | 238 |
| 319 | 20230921 | 142000 | 4055642300 | 32850 | 32900 | 32900 | 32850 | 169 |
| 320 | 20230921 | 141900 | 4050090200 | 32900 | 32950 | 32950 | 32850 | 247 |
| 321 | 20230921 | 141800 | 4041965300 | 32850 | 32950 | 32950 | 32800 | 8139 |
| 322 | 20230921 | 141700 | 3774494250 | 32950 | 33000 | 33000 | 32950 | 393 |
| 323 | 20230921 | 141600 | 3761544300 | 33000 | 32950 | 33000 | 32950 | 263 |
| 324 | 20230921 | 141500 | 3752875400 | 32950 | 32950 | 33000 | 32950 | 52 |
| 325 | 20230921 | 141400 | 3751161950 | 32950 | 33000 | 33000 | 32950 | 610 |
| 326 | 20230921 | 141300 | 3731061900 | 33000 | 32950 | 33000 | 32950 | 150 |
| 327 | 20230921 | 141200 | 3726116300 | 32950 | 33000 | 33000 | 32950 | 167 |
| 328 | 20230921 | 141100 | 3720608800 | 33000 | 32950 | 33000 | 32950 | 322 |
| 329 | 20230921 | 141000 | 3709998600 | 32950 | 33000 | 33000 | 32950 | 43 |
| 330 | 20230921 | 140900 | 3708581450 | 33000 | 33050 | 33050 | 33000 | 305 |
| 331 | 20230921 | 140800 | 3698511450 | 33000 | 33000 | 33050 | 33000 | 93 |
| 332 | 20230921 | 140700 | 3695442350 | 33000 | 33000 | 33000 | 33000 | 59 |
| 333 | 20230921 | 140600 | 3693495350 | 33000 | 33000 | 33000 | 33000 | 65 |
| 334 | 20230921 | 140500 | 3691350350 | 33000 | 33000 | 33000 | 33000 | 66 |
| 335 | 20230921 | 140400 | 3689172350 | 33000 | 33000 | 33000 | 33000 | 1 |
| 336 | 20230921 | 140300 | 3689139350 | 33000 | 33050 | 33050 | 33000 | 140 |
| 337 | 20230921 | 140200 | 3684516300 | 33000 | 33050 | 33050 | 33000 | 646 |
| 338 | 20230921 | 140100 | 3663188500 | 33050 | 33050 | 33050 | 33050 | 42 |
| 339 | 20230921 | 140000 | 3661800400 | 33050 | 33050 | 33050 | 33050 | 27 |
| 340 | 20230921 | 135900 | 3660908050 | 33000 | 33050 | 33050 | 33000 | 117 |
| 341 | 20230921 | 135800 | 3657046550 | 33000 | 33000 | 33050 | 33000 | 262 |
| 342 | 20230921 | 135700 | 3648399000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 343 | 20230921 | 135600 | 3648399000 | 33000 | 33000 | 33050 | 33000 | 209 |
| 344 | 20230921 | 135500 | 3641501800 | 33000 | 33050 | 33050 | 33000 | 22 |
| 345 | 20230921 | 135400 | 3640775750 | 33000 | 33000 | 33000 | 32950 | 357 |
| 346 | 20230921 | 135300 | 3628995300 | 33000 | 33050 | 33050 | 33000 | 151 |
| 347 | 20230921 | 135200 | 3624005850 | 33000 | 33050 | 33050 | 33000 | 75 |
| 348 | 20230921 | 135100 | 3621527500 | 33050 | 33000 | 33050 | 32950 | 328 |
| 349 | 20230921 | 135000 | 3610703950 | 32950 | 33000 | 33000 | 32950 | 398 |
| 350 | 20230921 | 134900 | 3597574450 | 33000 | 33050 | 33050 | 33000 | 742 |
| 351 | 20230921 | 134800 | 3573088250 | 33050 | 32950 | 33050 | 32950 | 2095 |
| 352 | 20230921 | 134700 | 3503981150 | 33000 | 33100 | 33100 | 32950 | 1299 |
| 353 | 20230921 | 134600 | 3461079900 | 33150 | 33050 | 33150 | 33050 | 162 |
| 354 | 20230921 | 134500 | 3455714000 | 33150 | 33050 | 33150 | 33050 | 142 |
| 355 | 20230921 | 134400 | 3451016100 | 33000 | 33050 | 33050 | 33000 | 106 |
| 356 | 20230921 | 134300 | 3447513850 | 33050 | 33050 | 33050 | 33050 | 96 |
| 357 | 20230921 | 134200 | 3444341050 | 33050 | 33050 | 33100 | 33050 | 583 |
| 358 | 20230921 | 134100 | 3425072850 | 33050 | 33100 | 33100 | 33050 | 30 |
| 359 | 20230921 | 134000 | 3424080900 | 33150 | 33100 | 33150 | 33050 | 289 |
| 360 | 20230921 | 133900 | 3414516550 | 33050 | 33100 | 33100 | 33050 | 70 |
| 361 | 20230921 | 133800 | 3412203000 | 33050 | 33100 | 33100 | 33050 | 37 |
| 362 | 20230921 | 133700 | 3410980100 | 33100 | 33100 | 33100 | 33050 | 100 |
| 363 | 20230921 | 133600 | 3407674950 | 33000 | 33050 | 33100 | 33000 | 121 |
| 364 | 20230921 | 133500 | 3403676300 | 33000 | 33050 | 33050 | 32950 | 159 |
| 365 | 20230921 | 133400 | 3398429300 | 33000 | 33000 | 33000 | 33000 | 170 |
| 366 | 20230921 | 133300 | 3392819300 | 33000 | 33000 | 33000 | 33000 | 142 |
| 367 | 20230921 | 133200 | 3388133300 | 33000 | 33050 | 33050 | 33000 | 40 |
| 368 | 20230921 | 133100 | 3386812350 | 33100 | 33050 | 33100 | 33000 | 169 |
| 369 | 20230921 | 133000 | 3381230200 | 33050 | 33050 | 33050 | 33050 | 59 |
| 370 | 20230921 | 132900 | 3379280250 | 33050 | 33100 | 33100 | 33050 | 134 |
| 371 | 20230921 | 132800 | 3374846450 | 33050 | 33050 | 33050 | 33000 | 180 |
| 372 | 20230921 | 132700 | 3368898500 | 33050 | 33000 | 33050 | 33000 | 59 |
| 373 | 20230921 | 132600 | 3366951400 | 33000 | 33000 | 33000 | 33000 | 137 |
| 374 | 20230921 | 132500 | 3362430400 | 33000 | 33000 | 33000 | 33000 | 22 |
| 375 | 20230921 | 132400 | 3361704400 | 33050 | 33000 | 33050 | 33000 | 140 |
| 376 | 20230921 | 132300 | 3357084000 | 32950 | 32950 | 33000 | 32950 | 228 |
| 377 | 20230921 | 132200 | 3349561400 | 32950 | 32950 | 32950 | 32950 | 109 |
| 378 | 20230921 | 132100 | 3345969850 | 33000 | 33000 | 33000 | 32950 | 1114 |
| 379 | 20230921 | 132000 | 3309257850 | 33000 | 33000 | 33000 | 32950 | 43 |
| 380 | 20230921 | 131900 | 3307840350 | 33000 | 33000 | 33000 | 32950 | 100 |
| 381 | 20230921 | 131800 | 3304541400 | 33000 | 32950 | 33000 | 32950 | 205 |
| 382 | 20230921 | 131700 | 3297776750 | 32950 | 33000 | 33000 | 32950 | 676 |
| 383 | 20230921 | 131600 | 3275470100 | 33100 | 33000 | 33100 | 33000 | 237 |
| 384 | 20230921 | 131500 | 3267638250 | 33050 | 33000 | 33050 | 33000 | 26 |
| 385 | 20230921 | 131400 | 3266779500 | 33050 | 33050 | 33050 | 33050 | 146 |
| 386 | 20230921 | 131300 | 3261954200 | 33000 | 33050 | 33050 | 33000 | 699 |
| 387 | 20230921 | 131200 | 3238887150 | 33100 | 33000 | 33100 | 33000 | 108 |
| 388 | 20230921 | 131100 | 3235322850 | 33050 | 32950 | 33100 | 32950 | 886 |
| 389 | 20230921 | 131000 | 3206063000 | 32950 | 32950 | 32950 | 32950 | 33 |
| 390 | 20230921 | 130900 | 3204975650 | 32950 | 32900 | 33000 | 32900 | 283 |
| 391 | 20230921 | 130800 | 3195654500 | 32900 | 32950 | 32950 | 32900 | 1215 |
| 392 | 20230921 | 130700 | 3155626350 | 32950 | 32950 | 32950 | 32950 | 42 |
| 393 | 20230921 | 130600 | 3154242450 | 32950 | 32950 | 32950 | 32950 | 89 |
| 394 | 20230921 | 130500 | 3151309900 | 32950 | 32950 | 32950 | 32950 | 21 |
| 395 | 20230921 | 130400 | 3150617950 | 32950 | 32950 | 32950 | 32950 | 103 |
| 396 | 20230921 | 130300 | 3147224100 | 32950 | 33000 | 33000 | 32950 | 40 |
| 397 | 20230921 | 130200 | 3145904750 | 32950 | 32950 | 33000 | 32950 | 246 |
| 398 | 20230921 | 130100 | 3137799000 | 32950 | 32950 | 33000 | 32950 | 550 |
| 399 | 20230921 | 130000 | 3119674550 | 33050 | 33050 | 33050 | 33050 | 0 |
| 400 | 20230921 | 125900 | 3119674550 | 33050 | 33000 | 33050 | 32950 | 303 |
| 401 | 20230921 | 125800 | 3109674550 | 33050 | 33000 | 33050 | 33000 | 101 |
| 402 | 20230921 | 125700 | 3106340850 | 33000 | 33000 | 33000 | 33000 | 87 |
| 403 | 20230921 | 125600 | 3103469850 | 33000 | 33050 | 33050 | 33000 | 349 |
| 404 | 20230921 | 125500 | 3091946450 | 33050 | 33050 | 33050 | 33000 | 166 |
| 405 | 20230921 | 125400 | 3086465950 | 33050 | 33000 | 33050 | 33000 | 154 |
| 406 | 20230921 | 125300 | 3081376300 | 33000 | 33000 | 33000 | 33000 | 108 |
| 407 | 20230921 | 125200 | 3077812300 | 33000 | 33050 | 33050 | 33000 | 47 |
| 408 | 20230921 | 125100 | 3076260500 | 33000 | 33000 | 33000 | 33000 | 67 |
| 409 | 20230921 | 125000 | 3074049500 | 33000 | 33000 | 33000 | 33000 | 137 |
| 410 | 20230921 | 124900 | 3069528500 | 33000 | 33000 | 33000 | 33000 | 234 |
| 411 | 20230921 | 124800 | 3061806500 | 32950 | 33050 | 33050 | 32950 | 240 |
| 412 | 20230921 | 124700 | 3053883850 | 33050 | 33000 | 33050 | 32950 | 809 |
| 413 | 20230921 | 124600 | 3027218350 | 32950 | 32950 | 33000 | 32950 | 185 |
| 414 | 20230921 | 124500 | 3021114900 | 33000 | 32850 | 33050 | 32850 | 467 |
| 415 | 20230921 | 124400 | 3005727950 | 32850 | 33000 | 33050 | 32850 | 2940 |
| 416 | 20230921 | 124300 | 2909027850 | 33000 | 32950 | 33050 | 32950 | 220 |
| 417 | 20230921 | 124200 | 2901770200 | 33000 | 33000 | 33000 | 33000 | 519 |
| 418 | 20230921 | 124100 | 2884643200 | 33000 | 33000 | 33000 | 33000 | 384 |
| 419 | 20230921 | 124000 | 2871971200 | 33050 | 32950 | 33050 | 32950 | 1208 |
| 420 | 20230921 | 123900 | 2832158800 | 32950 | 32950 | 32950 | 32950 | 11 |
| 421 | 20230921 | 123800 | 2831796350 | 33000 | 33000 | 33000 | 33000 | 101 |
| 422 | 20230921 | 123700 | 2828463350 | 33050 | 33000 | 33050 | 32950 | 676 |
| 423 | 20230921 | 123600 | 2806152900 | 33000 | 33000 | 33000 | 33000 | 121 |
| 424 | 20230921 | 123500 | 2802159900 | 33000 | 33000 | 33000 | 32950 | 487 |
| 425 | 20230921 | 123400 | 2786100000 | 32950 | 32950 | 32950 | 32950 | 51 |
| 426 | 20230921 | 123300 | 2784419550 | 32950 | 33050 | 33050 | 32950 | 115 |
| 427 | 20230921 | 123200 | 2780620300 | 32950 | 33000 | 33000 | 32950 | 471 |
| 428 | 20230921 | 123100 | 2765086050 | 33000 | 33050 | 33050 | 33000 | 123 |
| 429 | 20230921 | 123000 | 2761027000 | 33100 | 33100 | 33100 | 32950 | 456 |
| 430 | 20230921 | 122900 | 2745957150 | 33050 | 33050 | 33050 | 33000 | 594 |
| 431 | 20230921 | 122800 | 2726347200 | 33000 | 33000 | 33050 | 32950 | 144 |
| 432 | 20230921 | 122700 | 2721594700 | 33000 | 33050 | 33050 | 33000 | 93 |
| 433 | 20230921 | 122600 | 2718525600 | 33050 | 33050 | 33050 | 33050 | 30 |
| 434 | 20230921 | 122500 | 2717534100 | 33050 | 33000 | 33050 | 33000 | 309 |
| 435 | 20230921 | 122400 | 2707332800 | 33000 | 33000 | 33050 | 33000 | 424 |
| 436 | 20230921 | 122300 | 2693336600 | 33050 | 33050 | 33100 | 33050 | 366 |
| 437 | 20230921 | 122200 | 2681237300 | 33100 | 33100 | 33100 | 33100 | 26 |
| 438 | 20230921 | 122100 | 2680376700 | 33100 | 33100 | 33100 | 33050 | 191 |
| 439 | 20230921 | 122000 | 2674055100 | 33100 | 33050 | 33100 | 33050 | 114 |
| 440 | 20230921 | 121900 | 2670284700 | 33050 | 33000 | 33100 | 33000 | 212 |
| 441 | 20230921 | 121800 | 2663278850 | 33000 | 33000 | 33000 | 33000 | 12 |
| 442 | 20230921 | 121700 | 2662882850 | 33000 | 33000 | 33000 | 33000 | 957 |
| 443 | 20230921 | 121600 | 2631301850 | 33000 | 33050 | 33050 | 33000 | 320 |
| 444 | 20230921 | 121500 | 2620736100 | 33050 | 33050 | 33050 | 33050 | 60 |
| 445 | 20230921 | 121400 | 2618753100 | 33050 | 33100 | 33100 | 33050 | 117 |
| 446 | 20230921 | 121300 | 2614885550 | 33050 | 33100 | 33100 | 33050 | 856 |
| 447 | 20230921 | 121200 | 2586552000 | 33100 | 33200 | 33200 | 33100 | 274 |
| 448 | 20230921 | 121100 | 2577466150 | 33200 | 33000 | 33200 | 33000 | 1056 |
| 449 | 20230921 | 121000 | 2542517450 | 33000 | 33000 | 33000 | 33000 | 93 |
| 450 | 20230921 | 120900 | 2539448450 | 33050 | 33000 | 33050 | 33000 | 61 |
| 451 | 20230921 | 120800 | 2537435400 | 33000 | 33000 | 33000 | 33000 | 60 |
| 452 | 20230921 | 120700 | 2535455400 | 33000 | 33050 | 33050 | 32900 | 1727 |
| 453 | 20230921 | 120600 | 2478600850 | 33100 | 33100 | 33100 | 33100 | 31 |
| 454 | 20230921 | 120500 | 2477574750 | 33100 | 32950 | 33100 | 32950 | 1098 |
| 455 | 20230921 | 120400 | 2441324000 | 32950 | 32900 | 32950 | 32900 | 42 |
| 456 | 20230921 | 120300 | 2439941150 | 32950 | 32950 | 32950 | 32900 | 585 |
| 457 | 20230921 | 120200 | 2420669700 | 32900 | 32950 | 33000 | 32900 | 604 |
| 458 | 20230921 | 120100 | 2400766000 | 32950 | 33000 | 33000 | 32950 | 638 |
| 459 | 20230921 | 120000 | 2379743150 | 33000 | 32900 | 33000 | 32900 | 35 |
| 460 | 20230921 | 115900 | 2378589350 | 32900 | 32950 | 33000 | 32900 | 231 |
| 461 | 20230921 | 115800 | 2370981000 | 33000 | 33000 | 33000 | 32950 | 173 |
| 462 | 20230921 | 115700 | 2365274500 | 33050 | 33000 | 33050 | 33000 | 118 |
| 463 | 20230921 | 115600 | 2361379150 | 33050 | 33000 | 33100 | 33000 | 133 |
| 464 | 20230921 | 115500 | 2356983850 | 33050 | 32950 | 33100 | 32950 | 268 |
| 465 | 20230921 | 115400 | 2348142750 | 32950 | 33000 | 33000 | 32950 | 2 |
| 466 | 20230921 | 115300 | 2348076800 | 32950 | 32850 | 32950 | 32850 | 929 |
| 467 | 20230921 | 115200 | 2317515300 | 32950 | 32900 | 32950 | 32900 | 141 |
| 468 | 20230921 | 115100 | 2312875900 | 32900 | 32900 | 32900 | 32850 | 794 |
| 469 | 20230921 | 115000 | 2286753750 | 32900 | 32950 | 33000 | 32900 | 1941 |
| 470 | 20230921 | 114900 | 2222848800 | 32950 | 33000 | 33050 | 32950 | 1479 |
| 471 | 20230921 | 114800 | 2174063200 | 33000 | 32950 | 33000 | 32950 | 2623 |
| 472 | 20230921 | 114700 | 2087611850 | 32900 | 33000 | 33000 | 32900 | 515 |
| 473 | 20230921 | 114600 | 2070642900 | 33000 | 32950 | 33000 | 32950 | 142 |
| 474 | 20230921 | 114500 | 2065963100 | 33000 | 32950 | 33000 | 32950 | 65 |
| 475 | 20230921 | 114400 | 2063821300 | 32950 | 33000 | 33000 | 32950 | 257 |
| 476 | 20230921 | 114300 | 2055344950 | 33050 | 33000 | 33050 | 33000 | 25 |
| 477 | 20230921 | 114200 | 2054519800 | 33050 | 33100 | 33100 | 33050 | 205 |
| 478 | 20230921 | 114100 | 2047744050 | 33050 | 33200 | 33200 | 33050 | 22 |
| 479 | 20230921 | 114000 | 2047016800 | 33100 | 33050 | 33300 | 33050 | 634 |
| 480 | 20230921 | 113900 | 2026019450 | 33050 | 32950 | 33050 | 32950 | 954 |
| 481 | 20230921 | 113800 | 1994540800 | 33000 | 32950 | 33000 | 32950 | 22 |
| 482 | 20230921 | 113700 | 1993815850 | 33000 | 32950 | 33000 | 32900 | 691 |
| 483 | 20230921 | 113600 | 1971070450 | 33000 | 32950 | 33000 | 32950 | 6 |
| 484 | 20230921 | 113500 | 1970872700 | 33000 | 33150 | 33150 | 33000 | 99 |
| 485 | 20230921 | 113400 | 1967602200 | 33150 | 33150 | 33150 | 33050 | 132 |
| 486 | 20230921 | 113300 | 1963238500 | 33100 | 32950 | 33100 | 32950 | 893 |
| 487 | 20230921 | 113200 | 1933763450 | 32950 | 33000 | 33000 | 32900 | 704 |
| 488 | 20230921 | 113100 | 1910567950 | 32950 | 32900 | 33000 | 32900 | 316 |
| 489 | 20230921 | 113000 | 1900156700 | 33000 | 32900 | 33000 | 32900 | 71 |
| 490 | 20230921 | 112900 | 1897818350 | 32900 | 32950 | 33000 | 32900 | 130 |
| 491 | 20230921 | 112800 | 1893534900 | 33000 | 32950 | 33000 | 32950 | 106 |
| 492 | 20230921 | 112700 | 1890042050 | 32950 | 33000 | 33000 | 32950 | 107 |
| 493 | 20230921 | 112600 | 1886514750 | 33000 | 32900 | 33000 | 32900 | 1285 |
| 494 | 20230921 | 112500 | 1844139100 | 32950 | 32950 | 33000 | 32950 | 151 |
| 495 | 20230921 | 112400 | 1839163600 | 32950 | 33000 | 33000 | 32950 | 430 |
| 496 | 20230921 | 112300 | 1824974250 | 33000 | 33050 | 33100 | 32950 | 4512 |
| 497 | 20230921 | 112200 | 1676001300 | 33100 | 33100 | 33100 | 33100 | 167 |
| 498 | 20230921 | 112100 | 1670473600 | 33150 | 33100 | 33150 | 33100 | 97 |
| 499 | 20230921 | 112000 | 1667262850 | 33100 | 33100 | 33150 | 33100 | 193 |
| 500 | 20230921 | 111900 | 1660874000 | 33150 | 33100 | 33150 | 33050 | 1984 |
| 501 | 20230921 | 111800 | 1595229350 | 33150 | 33200 | 33200 | 33150 | 38 |
| 502 | 20230921 | 111700 | 1593969600 | 33200 | 33200 | 33200 | 33100 | 866 |
| 503 | 20230921 | 111600 | 1565288750 | 33150 | 33200 | 33200 | 33150 | 206 |
| 504 | 20230921 | 111500 | 1558457500 | 33200 | 33250 | 33250 | 33200 | 129 |
| 505 | 20230921 | 111400 | 1554174600 | 33250 | 33200 | 33250 | 33200 | 31 |
| 506 | 20230921 | 111300 | 1553144900 | 33250 | 33400 | 33400 | 33250 | 388 |
| 507 | 20230921 | 111200 | 1540243500 | 33350 | 33300 | 33350 | 33300 | 312 |
| 508 | 20230921 | 111100 | 1529838800 | 33250 | 33150 | 33250 | 33150 | 416 |
| 509 | 20230921 | 111000 | 1516031350 | 33200 | 33100 | 33200 | 33100 | 197 |
| 510 | 20230921 | 110900 | 1509501750 | 33150 | 33100 | 33150 | 33100 | 129 |
| 511 | 20230921 | 110800 | 1505229400 | 33150 | 33100 | 33150 | 33100 | 65 |
| 512 | 20230921 | 110700 | 1503077850 | 33100 | 33100 | 33150 | 33100 | 133 |
| 513 | 20230921 | 110600 | 1498675450 | 33100 | 33100 | 33150 | 33100 | 19 |
| 514 | 20230921 | 110500 | 1498046500 | 33150 | 33100 | 33150 | 33100 | 141 |
| 515 | 20230921 | 110400 | 1493379250 | 33150 | 33100 | 33150 | 33100 | 72 |
| 516 | 20230921 | 110300 | 1490993500 | 33200 | 33150 | 33200 | 33100 | 45 |
| 517 | 20230921 | 110200 | 1489501800 | 33150 | 33150 | 33200 | 33150 | 125 |
| 518 | 20230921 | 110100 | 1485357850 | 33200 | 33100 | 33200 | 33100 | 24 |
| 519 | 20230921 | 110000 | 1484563150 | 33200 | 33150 | 33200 | 33100 | 164 |
| 520 | 20230921 | 105900 | 1479127050 | 33150 | 33150 | 33150 | 33150 | 231 |
| 521 | 20230921 | 105800 | 1471469400 | 33150 | 33150 | 33150 | 33150 | 293 |
| 522 | 20230921 | 105700 | 1461756450 | 33150 | 33200 | 33200 | 33150 | 125 |
| 523 | 20230921 | 105600 | 1457607400 | 33250 | 33250 | 33250 | 33200 | 142 |
| 524 | 20230921 | 105500 | 1452886400 | 33250 | 33250 | 33300 | 33250 | 42 |
| 525 | 20230921 | 105400 | 1451488900 | 33300 | 33300 | 33350 | 33300 | 261 |
| 526 | 20230921 | 105300 | 1442793100 | 33350 | 33350 | 33350 | 33350 | 9 |
| 527 | 20230921 | 105200 | 1442492950 | 33350 | 33400 | 33400 | 33300 | 83 |
| 528 | 20230921 | 105100 | 1439724650 | 33350 | 33400 | 33400 | 33350 | 307 |
| 529 | 20230921 | 105000 | 1429484950 | 33400 | 33400 | 33400 | 33400 | 2 |
| 530 | 20230921 | 104900 | 1429418150 | 33400 | 33400 | 33400 | 33350 | 67 |
| 531 | 20230921 | 104800 | 1427183550 | 33350 | 33400 | 33400 | 33350 | 51 |
| 532 | 20230921 | 104700 | 1425482650 | 33350 | 33350 | 33350 | 33350 | 173 |
| 533 | 20230921 | 104600 | 1419713100 | 33350 | 33350 | 33350 | 33350 | 0 |
| 534 | 20230921 | 104500 | 1419713100 | 33350 | 33350 | 33350 | 33350 | 6 |
| 535 | 20230921 | 104400 | 1419513000 | 33350 | 33250 | 33350 | 33250 | 624 |
| 536 | 20230921 | 104300 | 1398749800 | 33250 | 33150 | 33250 | 33100 | 2146 |
| 537 | 20230921 | 104200 | 1327573450 | 33150 | 33150 | 33150 | 33100 | 1172 |
| 538 | 20230921 | 104100 | 1288742200 | 33100 | 33150 | 33150 | 33100 | 246 |
| 539 | 20230921 | 104000 | 1280592800 | 33150 | 33100 | 33150 | 33100 | 124 |
| 540 | 20230921 | 103900 | 1276488350 | 33100 | 33100 | 33150 | 33100 | 614 |
| 541 | 20230921 | 103800 | 1256164250 | 33100 | 33150 | 33150 | 33100 | 323 |
| 542 | 20230921 | 103700 | 1245464800 | 33150 | 33150 | 33150 | 33150 | 36 |
| 543 | 20230921 | 103600 | 1244271400 | 33150 | 33150 | 33150 | 33150 | 256 |
| 544 | 20230921 | 103500 | 1235785000 | 33150 | 33150 | 33150 | 33150 | 184 |
| 545 | 20230921 | 103400 | 1229685400 | 33200 | 33200 | 33200 | 33200 | 234 |
| 546 | 20230921 | 103300 | 1221916600 | 33200 | 33150 | 33200 | 33150 | 453 |
| 547 | 20230921 | 103200 | 1206893250 | 33200 | 33250 | 33250 | 33200 | 370 |
| 548 | 20230921 | 103100 | 1194609200 | 33200 | 33200 | 33250 | 33200 | 499 |
| 549 | 20230921 | 103000 | 1178036000 | 33250 | 33300 | 33300 | 33250 | 20 |
| 550 | 20230921 | 102900 | 1177370350 | 33200 | 33200 | 33300 | 33200 | 278 |
| 551 | 20230921 | 102800 | 1168139150 | 33300 | 33250 | 33300 | 33250 | 6 |
| 552 | 20230921 | 102700 | 1167939550 | 33300 | 33250 | 33300 | 33150 | 710 |
| 553 | 20230921 | 102600 | 1144379350 | 33250 | 33300 | 33300 | 33200 | 35 |
| 554 | 20230921 | 102500 | 1143216250 | 33200 | 33150 | 33200 | 33150 | 50 |
| 555 | 20230921 | 102400 | 1141556750 | 33200 | 33200 | 33200 | 33200 | 671 |
| 556 | 20230921 | 102300 | 1119279550 | 33300 | 33200 | 33300 | 33200 | 57 |
| 557 | 20230921 | 102200 | 1117386950 | 33200 | 33150 | 33250 | 33150 | 241 |
| 558 | 20230921 | 102100 | 1109376400 | 33150 | 33250 | 33250 | 33150 | 205 |
| 559 | 20230921 | 102000 | 1102573650 | 33200 | 33200 | 33250 | 33150 | 357 |
| 560 | 20230921 | 101900 | 1090718400 | 33200 | 33200 | 33200 | 33200 | 41 |
| 561 | 20230921 | 101800 | 1089357200 | 33200 | 33200 | 33250 | 33200 | 274 |
| 562 | 20230921 | 101700 | 1080256600 | 33250 | 33300 | 33300 | 33250 | 79 |
| 563 | 20230921 | 101600 | 1077629600 | 33250 | 33250 | 33300 | 33250 | 519 |
| 564 | 20230921 | 101500 | 1060371050 | 33250 | 33250 | 33250 | 33250 | 75 |
| 565 | 20230921 | 101400 | 1057877300 | 33250 | 33350 | 33350 | 33250 | 61 |
| 566 | 20230921 | 101300 | 1055848650 | 33350 | 33300 | 33350 | 33300 | 502 |
| 567 | 20230921 | 101200 | 1039131950 | 33250 | 33250 | 33250 | 33200 | 909 |
| 568 | 20230921 | 101100 | 1008935550 | 33350 | 33300 | 33350 | 33300 | 2 |
| 569 | 20230921 | 101000 | 1008868900 | 33300 | 33300 | 33350 | 33250 | 832 |
| 570 | 20230921 | 100900 | 981184150 | 33250 | 33300 | 33300 | 33250 | 993 |
| 571 | 20230921 | 100800 | 948161500 | 33300 | 33350 | 33350 | 33300 | 420 |
| 572 | 20230921 | 100700 | 934172300 | 33350 | 33350 | 33400 | 33300 | 436 |
| 573 | 20230921 | 100600 | 919632550 | 33350 | 33350 | 33350 | 33350 | 249 |
| 574 | 20230921 | 100500 | 911328400 | 33400 | 33400 | 33400 | 33400 | 20 |
| 575 | 20230921 | 100400 | 910660400 | 33450 | 33500 | 33500 | 33400 | 119 |
| 576 | 20230921 | 100300 | 906685400 | 33400 | 33500 | 33500 | 33400 | 205 |
| 577 | 20230921 | 100200 | 899819100 | 33500 | 33500 | 33500 | 33450 | 11 |
| 578 | 20230921 | 100100 | 899451050 | 33500 | 33550 | 33550 | 33450 | 29 |
| 579 | 20230921 | 100000 | 898479150 | 33550 | 33500 | 33600 | 33500 | 794 |
| 580 | 20230921 | 095900 | 871853250 | 33450 | 33450 | 33500 | 33450 | 324 |
| 581 | 20230921 | 095800 | 861015400 | 33450 | 33450 | 33450 | 33450 | 1 |
| 582 | 20230921 | 095700 | 860981950 | 33350 | 33450 | 33450 | 33350 | 185 |
| 583 | 20230921 | 095600 | 854811900 | 33350 | 33450 | 33450 | 33350 | 472 |
| 584 | 20230921 | 095500 | 839032050 | 33450 | 33450 | 33500 | 33450 | 58 |
| 585 | 20230921 | 095400 | 837090950 | 33500 | 33350 | 33500 | 33300 | 541 |
| 586 | 20230921 | 095300 | 819020900 | 33350 | 33350 | 33400 | 33350 | 496 |
| 587 | 20230921 | 095200 | 802468000 | 33350 | 33350 | 33350 | 33300 | 118 |
| 588 | 20230921 | 095100 | 798534600 | 33350 | 33350 | 33400 | 33350 | 93 |
| 589 | 20230921 | 095000 | 795431950 | 33400 | 33400 | 33450 | 33300 | 552 |
| 590 | 20230921 | 094900 | 777022300 | 33400 | 33350 | 33400 | 33350 | 31 |
| 591 | 20230921 | 094800 | 775988400 | 33400 | 33450 | 33450 | 33400 | 71 |
| 592 | 20230921 | 094700 | 773613500 | 33500 | 33500 | 33500 | 33350 | 170 |
| 593 | 20230921 | 094600 | 767932650 | 33450 | 33500 | 33500 | 33450 | 334 |
| 594 | 20230921 | 094500 | 756758350 | 33500 | 33350 | 33500 | 33350 | 820 |
| 595 | 20230921 | 094400 | 729336650 | 33350 | 33350 | 33350 | 33300 | 45 |
| 596 | 20230921 | 094300 | 727837500 | 33400 | 33200 | 33400 | 33100 | 2619 |
| 597 | 20230921 | 094200 | 640962050 | 33250 | 33300 | 33350 | 33200 | 1930 |
| 598 | 20230921 | 094100 | 576802350 | 33350 | 33400 | 33400 | 33300 | 689 |
| 599 | 20230921 | 094000 | 553818900 | 33350 | 33400 | 33400 | 33350 | 126 |
| 600 | 20230921 | 093900 | 549610700 | 33400 | 33400 | 33450 | 33400 | 392 |
| 601 | 20230921 | 093800 | 536517850 | 33350 | 33400 | 33400 | 33350 | 115 |
| 602 | 20230921 | 093700 | 532681850 | 33400 | 33400 | 33400 | 33350 | 600 |
| 603 | 20230921 | 093600 | 512668800 | 33400 | 33400 | 33400 | 33350 | 617 |
| 604 | 20230921 | 093500 | 492061650 | 33400 | 33450 | 33450 | 33400 | 552 |
| 605 | 20230921 | 093400 | 473621350 | 33450 | 33500 | 33500 | 33400 | 1166 |
| 606 | 20230921 | 093300 | 434575000 | 33550 | 33550 | 33550 | 33550 | 164 |
| 607 | 20230921 | 093200 | 429072800 | 33550 | 33600 | 33600 | 33550 | 594 |
| 608 | 20230921 | 093100 | 409123800 | 33500 | 33500 | 33550 | 33500 | 772 |
| 609 | 20230921 | 093000 | 383256650 | 33550 | 33550 | 33550 | 33550 | 473 |
| 610 | 20230921 | 092900 | 367387500 | 33600 | 33750 | 33750 | 33600 | 573 |
| 611 | 20230921 | 092800 | 348113700 | 33750 | 33700 | 33750 | 33700 | 113 |
| 612 | 20230921 | 092700 | 344305550 | 33750 | 33700 | 33750 | 33700 | 16 |
| 613 | 20230921 | 092600 | 343766100 | 33700 | 33700 | 33700 | 33650 | 192 |
| 614 | 20230921 | 092500 | 337295800 | 33750 | 33750 | 33750 | 33750 | 6 |
| 615 | 20230921 | 092400 | 337093300 | 33650 | 33650 | 33750 | 33650 | 61 |
| 616 | 20230921 | 092300 | 335040050 | 33650 | 33700 | 33700 | 33650 | 129 |
| 617 | 20230921 | 092200 | 330696950 | 33750 | 33700 | 33750 | 33700 | 201 |
| 618 | 20230921 | 092100 | 323922900 | 33600 | 33700 | 33700 | 33550 | 832 |
| 619 | 20230921 | 092000 | 295972200 | 33650 | 33700 | 33700 | 33650 | 30 |
| 620 | 20230921 | 091900 | 294962650 | 33650 | 33700 | 33750 | 33650 | 355 |
| 621 | 20230921 | 091800 | 282997600 | 33750 | 33700 | 33800 | 33700 | 242 |
| 622 | 20230921 | 091700 | 274827450 | 33750 | 33750 | 33750 | 33700 | 79 |
| 623 | 20230921 | 091600 | 272161850 | 33800 | 33750 | 33800 | 33750 | 17 |
| 624 | 20230921 | 091500 | 271587300 | 33800 | 33850 | 33850 | 33800 | 121 |
| 625 | 20230921 | 091400 | 267497400 | 33850 | 33700 | 33850 | 33700 | 294 |
| 626 | 20230921 | 091300 | 257569900 | 33700 | 33750 | 33750 | 33650 | 250 |
| 627 | 20230921 | 091200 | 249149850 | 33700 | 33700 | 33750 | 33700 | 321 |
| 628 | 20230921 | 091100 | 238331950 | 33700 | 33750 | 33750 | 33700 | 65 |
| 629 | 20230921 | 091000 | 236139550 | 33750 | 33750 | 33750 | 33700 | 143 |
| 630 | 20230921 | 090900 | 231319000 | 33750 | 33800 | 33800 | 33750 | 217 |
| 631 | 20230921 | 090800 | 223992300 | 33800 | 33800 | 33850 | 33650 | 658 |
| 632 | 20230921 | 090700 | 201826550 | 33800 | 33750 | 33800 | 33750 | 65 |
| 633 | 20230921 | 090600 | 199632300 | 33750 | 33750 | 33750 | 33700 | 220 |
| 634 | 20230921 | 090500 | 192212250 | 33700 | 33650 | 33750 | 33650 | 628 |
| 635 | 20230921 | 090400 | 171066750 | 33650 | 33650 | 33650 | 33600 | 181 |
| 636 | 20230921 | 090300 | 164983850 | 33650 | 33600 | 33750 | 33600 | 151 |
| 637 | 20230921 | 090200 | 159902600 | 33550 | 33450 | 33550 | 33400 | 1566 |
| 638 | 20230921 | 090100 | 107520150 | 33500 | 33400 | 33500 | 33400 | 157 |
| 639 | 20230921 | 090000 | 102262350 | 33400 | 33850 | 33850 | 33350 | 3022 |