30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 3 | 20230918 | 183100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20230918 | 183000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20230918 | 182900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20230918 | 182800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20230918 | 182700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20230918 | 182600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20230918 | 182500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20230918 | 182400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20230918 | 182300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20230918 | 182200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20230918 | 182100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20230918 | 182000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20230918 | 181900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20230918 | 181800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20230918 | 181700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20230918 | 181600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20230918 | 181500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20230918 | 181400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20230918 | 181300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20230918 | 181200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20230918 | 181100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20230918 | 181000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20230918 | 180900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20230918 | 180800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20230918 | 180700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20230918 | 180600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20230918 | 180500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20230918 | 180400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20230918 | 180300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20230918 | 180200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 33 | 20230918 | 180100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20230918 | 180000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20230918 | 175900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20230918 | 175800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20230918 | 175700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20230918 | 175600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20230918 | 175500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20230918 | 175400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20230918 | 175300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20230918 | 175200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20230918 | 175100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20230918 | 175000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20230918 | 174900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20230918 | 174800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20230918 | 174700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20230918 | 174600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20230918 | 174500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20230918 | 174400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20230918 | 174300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20230918 | 174200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20230918 | 174100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20230918 | 174000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20230918 | 173900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20230918 | 173800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20230918 | 173700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20230918 | 173600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20230918 | 173500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20230918 | 173400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20230918 | 173300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20230918 | 173200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 63 | 20230918 | 173100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20230918 | 173000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20230918 | 172900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20230918 | 172800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20230918 | 172700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20230918 | 172600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20230918 | 172500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20230918 | 172400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20230918 | 172300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20230918 | 172200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20230918 | 172100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20230918 | 172000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20230918 | 171900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20230918 | 171800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20230918 | 171700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20230918 | 171600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20230918 | 171500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20230918 | 171400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20230918 | 171300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20230918 | 171200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20230918 | 171100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20230918 | 171000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20230918 | 170900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20230918 | 170800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20230918 | 170700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20230918 | 170600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20230918 | 170500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20230918 | 170400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20230918 | 170300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20230918 | 170200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 93 | 20230918 | 170100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20230918 | 170000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20230918 | 165900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20230918 | 165800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20230918 | 165700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20230918 | 165600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20230918 | 165500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20230918 | 165400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20230918 | 165300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20230918 | 165200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20230918 | 165100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20230918 | 165000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20230918 | 164900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20230918 | 164800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20230918 | 164700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20230918 | 164600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20230918 | 164500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20230918 | 164400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20230918 | 164300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20230918 | 164200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20230918 | 164100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20230918 | 164000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20230918 | 163900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20230918 | 163800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20230918 | 163700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20230918 | 163600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20230918 | 163500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20230918 | 163400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20230918 | 163300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20230918 | 163200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 123 | 20230918 | 163100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20230918 | 163000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20230918 | 162900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20230918 | 162800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20230918 | 162700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20230918 | 162600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20230918 | 162500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20230918 | 162400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20230918 | 162300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20230918 | 162200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20230918 | 162100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20230918 | 162000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20230918 | 161900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20230918 | 161800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20230918 | 161700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20230918 | 161600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20230918 | 161500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20230918 | 161400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20230918 | 161300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20230918 | 161200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20230918 | 161100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20230918 | 161000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20230918 | 160900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20230918 | 160800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20230918 | 160700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20230918 | 160600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20230918 | 160500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20230918 | 160400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20230918 | 160300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20230918 | 160200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 153 | 20230918 | 160100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20230918 | 160000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20230918 | 155900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20230918 | 155800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20230918 | 155700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20230918 | 155600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20230918 | 155500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20230918 | 155400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20230918 | 155300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20230918 | 155200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20230918 | 155100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20230918 | 155000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20230918 | 154900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20230918 | 154800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20230918 | 154700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20230918 | 154600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20230918 | 154500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20230918 | 154400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20230918 | 154300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20230918 | 154200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20230918 | 154100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20230918 | 154000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20230918 | 153900 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20230918 | 153800 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20230918 | 153700 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20230918 | 153600 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20230918 | 153500 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20230918 | 153400 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20230918 | 153300 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20230918 | 153200 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 183 | 20230918 | 153100 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20230918 | 153000 | 8096077900 | 41000 | 41000 | 41000 | 41000 | 5173 |
| 185 | 20230918 | 152900 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20230918 | 152800 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20230918 | 152700 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20230918 | 152600 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20230918 | 152500 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20230918 | 152400 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20230918 | 152300 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20230918 | 152200 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20230918 | 152100 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20230918 | 152000 | 7883984900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20230918 | 151900 | 7883984900 | 41150 | 41100 | 41150 | 41050 | 542 |
| 196 | 20230918 | 151800 | 7861715550 | 41100 | 41150 | 41200 | 41100 | 2379 |
| 197 | 20230918 | 151700 | 7763784000 | 41100 | 41100 | 41150 | 41100 | 2162 |
| 198 | 20230918 | 151600 | 7674859900 | 41100 | 41150 | 41150 | 41100 | 438 |
| 199 | 20230918 | 151500 | 7656854500 | 41150 | 41200 | 41200 | 41150 | 439 |
| 200 | 20230918 | 151400 | 7638788500 | 41100 | 41150 | 41200 | 41100 | 943 |
| 201 | 20230918 | 151300 | 7599987200 | 41150 | 41150 | 41150 | 41100 | 106 |
| 202 | 20230918 | 151200 | 7595626550 | 41150 | 41050 | 41150 | 41050 | 801 |
| 203 | 20230918 | 151100 | 7562669350 | 41100 | 41150 | 41150 | 41100 | 489 |
| 204 | 20230918 | 151000 | 7542569850 | 41100 | 41100 | 41150 | 41100 | 523 |
| 205 | 20230918 | 150900 | 7521067600 | 41100 | 41100 | 41100 | 41100 | 1337 |
| 206 | 20230918 | 150800 | 7466116900 | 41100 | 41100 | 41100 | 41050 | 15 |
| 207 | 20230918 | 150700 | 7465500500 | 41050 | 41100 | 41100 | 41050 | 47 |
| 208 | 20230918 | 150600 | 7463569050 | 41100 | 41100 | 41100 | 41100 | 1 |
| 209 | 20230918 | 150500 | 7463527950 | 41100 | 41050 | 41100 | 41050 | 84 |
| 210 | 20230918 | 150400 | 7460078050 | 41100 | 41100 | 41100 | 41050 | 499 |
| 211 | 20230918 | 150300 | 7439593650 | 41050 | 41050 | 41050 | 41050 | 10 |
| 212 | 20230918 | 150200 | 7439183150 | 41100 | 41100 | 41100 | 41050 | 178 |
| 213 | 20230918 | 150100 | 7431871850 | 41050 | 41000 | 41100 | 41000 | 1300 |
| 214 | 20230918 | 150000 | 7378507850 | 41000 | 40950 | 41000 | 40950 | 2498 |
| 215 | 20230918 | 145900 | 7276095500 | 41000 | 41050 | 41050 | 40950 | 729 |
| 216 | 20230918 | 145800 | 7246206000 | 41050 | 41000 | 41050 | 41000 | 97 |
| 217 | 20230918 | 145700 | 7242226300 | 41050 | 41050 | 41050 | 41000 | 361 |
| 218 | 20230918 | 145600 | 7227424800 | 41000 | 41050 | 41050 | 41000 | 49 |
| 219 | 20230918 | 145500 | 7225415450 | 41050 | 41050 | 41100 | 41050 | 14 |
| 220 | 20230918 | 145400 | 7224840700 | 41100 | 41050 | 41100 | 41050 | 75 |
| 221 | 20230918 | 145300 | 7221760250 | 41100 | 41050 | 41100 | 41000 | 240 |
| 222 | 20230918 | 145200 | 7211909150 | 41000 | 41000 | 41000 | 41000 | 52 |
| 223 | 20230918 | 145100 | 7209777150 | 41000 | 41050 | 41050 | 41000 | 50 |
| 224 | 20230918 | 145000 | 7207726050 | 41050 | 41050 | 41050 | 41000 | 208 |
| 225 | 20230918 | 144900 | 7199196250 | 41050 | 41000 | 41050 | 41000 | 126 |
| 226 | 20230918 | 144800 | 7194030050 | 40950 | 41050 | 41050 | 40950 | 467 |
| 227 | 20230918 | 144700 | 7174886350 | 41000 | 41050 | 41050 | 41000 | 214 |
| 228 | 20230918 | 144600 | 7166105750 | 41000 | 41100 | 41100 | 41000 | 49 |
| 229 | 20230918 | 144500 | 7164096500 | 41100 | 41000 | 41100 | 41000 | 734 |
| 230 | 20230918 | 144400 | 7133968700 | 41050 | 41000 | 41050 | 41000 | 28 |
| 231 | 20230918 | 144300 | 7132819400 | 41050 | 41000 | 41050 | 41000 | 962 |
| 232 | 20230918 | 144200 | 7093375900 | 40950 | 41000 | 41000 | 40950 | 412 |
| 233 | 20230918 | 144100 | 7076502200 | 40950 | 40950 | 41000 | 40950 | 150 |
| 234 | 20230918 | 144000 | 7070354450 | 41000 | 41000 | 41000 | 40950 | 30 |
| 235 | 20230918 | 143900 | 7069125100 | 41000 | 40950 | 41000 | 40950 | 143 |
| 236 | 20230918 | 143800 | 7063267750 | 40950 | 40900 | 41000 | 40900 | 203 |
| 237 | 20230918 | 143700 | 7054955000 | 40900 | 40950 | 41000 | 40900 | 1131 |
| 238 | 20230918 | 143600 | 7008646450 | 40950 | 40850 | 40950 | 40850 | 213 |
| 239 | 20230918 | 143500 | 6999931400 | 40900 | 40950 | 40950 | 40850 | 2696 |
| 240 | 20230918 | 143400 | 6889679800 | 40900 | 40900 | 40950 | 40900 | 465 |
| 241 | 20230918 | 143300 | 6870660850 | 40900 | 40950 | 40950 | 40900 | 329 |
| 242 | 20230918 | 143200 | 6857202600 | 40950 | 40950 | 41000 | 40950 | 907 |
| 243 | 20230918 | 143100 | 6820060100 | 40950 | 40950 | 41000 | 40950 | 10 |
| 244 | 20230918 | 143000 | 6819650200 | 41000 | 40950 | 41000 | 40950 | 307 |
| 245 | 20230918 | 142900 | 6807077900 | 41000 | 41000 | 41000 | 40950 | 64 |
| 246 | 20230918 | 142800 | 6804455800 | 40950 | 40950 | 41000 | 40900 | 166 |
| 247 | 20230918 | 142700 | 6797656150 | 41000 | 40950 | 41000 | 40950 | 163 |
| 248 | 20230918 | 142600 | 6790980950 | 40950 | 40950 | 41000 | 40950 | 31 |
| 249 | 20230918 | 142500 | 6789711400 | 40950 | 40950 | 41000 | 40950 | 341 |
| 250 | 20230918 | 142400 | 6775746350 | 40950 | 40950 | 40950 | 40900 | 1273 |
| 251 | 20230918 | 142300 | 6723672350 | 40900 | 41000 | 41000 | 40900 | 118 |
| 252 | 20230918 | 142200 | 6718839750 | 40950 | 41000 | 41050 | 40950 | 3932 |
| 253 | 20230918 | 142100 | 6557689400 | 41000 | 41050 | 41050 | 41000 | 332 |
| 254 | 20230918 | 142000 | 6544075900 | 41050 | 41100 | 41100 | 41000 | 16 |
| 255 | 20230918 | 141900 | 6543418550 | 41050 | 41050 | 41050 | 41000 | 586 |
| 256 | 20230918 | 141800 | 6519363300 | 41100 | 41100 | 41100 | 41050 | 57 |
| 257 | 20230918 | 141700 | 6517020650 | 41050 | 41050 | 41100 | 41050 | 47 |
| 258 | 20230918 | 141600 | 6515089600 | 41050 | 41000 | 41100 | 41000 | 56 |
| 259 | 20230918 | 141500 | 6512792100 | 41000 | 41050 | 41050 | 41000 | 162 |
| 260 | 20230918 | 141400 | 6506142600 | 41100 | 41050 | 41100 | 41000 | 195 |
| 261 | 20230918 | 141300 | 6498137450 | 41050 | 41000 | 41050 | 41000 | 18 |
| 262 | 20230918 | 141200 | 6497398650 | 41050 | 41000 | 41050 | 41000 | 183 |
| 263 | 20230918 | 141100 | 6489892400 | 41000 | 41100 | 41100 | 41000 | 4572 |
| 264 | 20230918 | 141000 | 6302211950 | 41050 | 41100 | 41100 | 41050 | 142 |
| 265 | 20230918 | 140900 | 6296380550 | 41100 | 41100 | 41150 | 41050 | 720 |
| 266 | 20230918 | 140800 | 6266794450 | 41150 | 41100 | 41150 | 41100 | 92 |
| 267 | 20230918 | 140700 | 6263012750 | 41150 | 41150 | 41150 | 41100 | 27 |
| 268 | 20230918 | 140600 | 6261902750 | 41100 | 41100 | 41150 | 41100 | 101 |
| 269 | 20230918 | 140500 | 6257750350 | 41150 | 41150 | 41150 | 41100 | 74 |
| 270 | 20230918 | 140400 | 6254708150 | 41100 | 41100 | 41100 | 41100 | 2 |
| 271 | 20230918 | 140300 | 6254625950 | 41150 | 41100 | 41150 | 41100 | 11 |
| 272 | 20230918 | 140200 | 6254173400 | 41150 | 41150 | 41150 | 41100 | 79 |
| 273 | 20230918 | 140100 | 6250925050 | 41150 | 41100 | 41150 | 41100 | 48 |
| 274 | 20230918 | 140000 | 6248952000 | 41150 | 41150 | 41150 | 41100 | 54 |
| 275 | 20230918 | 135900 | 6246732050 | 41100 | 41150 | 41150 | 41100 | 46 |
| 276 | 20230918 | 135800 | 6244840000 | 41150 | 41100 | 41150 | 41100 | 225 |
| 277 | 20230918 | 135700 | 6235592250 | 41150 | 41100 | 41150 | 41100 | 35 |
| 278 | 20230918 | 135600 | 6234153350 | 41100 | 41150 | 41150 | 41100 | 7 |
| 279 | 20230918 | 135500 | 6233865350 | 41150 | 41100 | 41150 | 41100 | 48 |
| 280 | 20230918 | 135400 | 6231891100 | 41100 | 41100 | 41150 | 41100 | 293 |
| 281 | 20230918 | 135300 | 6219848200 | 41100 | 41150 | 41150 | 41100 | 68 |
| 282 | 20230918 | 135200 | 6217053350 | 41150 | 41100 | 41150 | 41100 | 571 |
| 283 | 20230918 | 135100 | 6193584800 | 41100 | 41100 | 41150 | 41100 | 53 |
| 284 | 20230918 | 135000 | 6191404950 | 41150 | 41150 | 41150 | 41100 | 277 |
| 285 | 20230918 | 134900 | 6180006450 | 41150 | 41200 | 41200 | 41150 | 140 |
| 286 | 20230918 | 134800 | 6174244900 | 41200 | 41200 | 41200 | 41150 | 65 |
| 287 | 20230918 | 134700 | 6171567950 | 41150 | 41150 | 41150 | 41100 | 683 |
| 288 | 20230918 | 134600 | 6143462600 | 41150 | 41150 | 41150 | 41100 | 393 |
| 289 | 20230918 | 134500 | 6127309700 | 41100 | 41100 | 41150 | 41100 | 132 |
| 290 | 20230918 | 134400 | 6121884400 | 41150 | 41150 | 41150 | 41100 | 152 |
| 291 | 20230918 | 134300 | 6115630600 | 41100 | 41100 | 41150 | 41100 | 1453 |
| 292 | 20230918 | 134200 | 6055907450 | 41100 | 41100 | 41150 | 41100 | 167 |
| 293 | 20230918 | 134100 | 6049040850 | 41150 | 41150 | 41200 | 41150 | 639 |
| 294 | 20230918 | 134000 | 6022745750 | 41200 | 41150 | 41200 | 41150 | 34 |
| 295 | 20230918 | 133900 | 6021345050 | 41150 | 41150 | 41200 | 41150 | 49 |
| 296 | 20230918 | 133800 | 6019328350 | 41150 | 41150 | 41200 | 41150 | 26 |
| 297 | 20230918 | 133700 | 6018258400 | 41200 | 41200 | 41200 | 41150 | 48 |
| 298 | 20230918 | 133600 | 6016282050 | 41100 | 41200 | 41200 | 41050 | 312 |
| 299 | 20230918 | 133500 | 6003460900 | 41100 | 41100 | 41150 | 41100 | 52 |
| 300 | 20230918 | 133400 | 6001323550 | 41150 | 41100 | 41150 | 41050 | 551 |
| 301 | 20230918 | 133300 | 5978658200 | 41150 | 41100 | 41150 | 41100 | 43 |
| 302 | 20230918 | 133200 | 5976890700 | 41050 | 41150 | 41150 | 41050 | 213 |
| 303 | 20230918 | 133100 | 5968136150 | 41150 | 41100 | 41150 | 41100 | 70 |
| 304 | 20230918 | 133000 | 5965258900 | 41100 | 41100 | 41150 | 41100 | 208 |
| 305 | 20230918 | 132900 | 5956709900 | 41100 | 41150 | 41150 | 41100 | 448 |
| 306 | 20230918 | 132800 | 5938295050 | 41150 | 41100 | 41150 | 41100 | 33 |
| 307 | 20230918 | 132700 | 5936937250 | 41100 | 41150 | 41150 | 41100 | 55 |
| 308 | 20230918 | 132600 | 5934674900 | 41150 | 41150 | 41150 | 41100 | 24 |
| 309 | 20230918 | 132500 | 5933687400 | 41150 | 41150 | 41150 | 41100 | 306 |
| 310 | 20230918 | 132400 | 5921108650 | 41150 | 41150 | 41150 | 41100 | 458 |
| 311 | 20230918 | 132300 | 5902274100 | 41100 | 41100 | 41150 | 41100 | 117 |
| 312 | 20230918 | 132200 | 5897464700 | 41150 | 41150 | 41150 | 41100 | 130 |
| 313 | 20230918 | 132100 | 5892120250 | 41100 | 41150 | 41150 | 41100 | 34 |
| 314 | 20230918 | 132000 | 5890722650 | 41150 | 41100 | 41150 | 41050 | 524 |
| 315 | 20230918 | 131900 | 5869201050 | 41100 | 41150 | 41150 | 41100 | 102 |
| 316 | 20230918 | 131800 | 5865008600 | 41150 | 41100 | 41150 | 41100 | 53 |
| 317 | 20230918 | 131700 | 5862828550 | 41150 | 41150 | 41150 | 41100 | 81 |
| 318 | 20230918 | 131600 | 5859498850 | 41100 | 41100 | 41150 | 41100 | 236 |
| 319 | 20230918 | 131500 | 5849798950 | 41150 | 41100 | 41200 | 41100 | 1129 |
| 320 | 20230918 | 131400 | 5803351100 | 41150 | 41150 | 41150 | 41050 | 2096 |
| 321 | 20230918 | 131300 | 5717257350 | 41150 | 41100 | 41150 | 41100 | 540 |
| 322 | 20230918 | 131200 | 5695063050 | 41150 | 41200 | 41200 | 41150 | 190 |
| 323 | 20230918 | 131100 | 5687244200 | 41200 | 41150 | 41200 | 41150 | 43 |
| 324 | 20230918 | 131000 | 5685473100 | 41150 | 41200 | 41200 | 41150 | 60 |
| 325 | 20230918 | 130900 | 5683002800 | 41200 | 41150 | 41200 | 41150 | 84 |
| 326 | 20230918 | 130800 | 5679545750 | 41150 | 41200 | 41200 | 41150 | 18 |
| 327 | 20230918 | 130700 | 5678804450 | 41200 | 41150 | 41200 | 41150 | 335 |
| 328 | 20230918 | 130600 | 5665017800 | 41150 | 41200 | 41200 | 41150 | 75 |
| 329 | 20230918 | 130500 | 5661928800 | 41150 | 41200 | 41200 | 41150 | 65 |
| 330 | 20230918 | 130400 | 5659252250 | 41200 | 41200 | 41200 | 41150 | 27 |
| 331 | 20230918 | 130300 | 5658139900 | 41200 | 41200 | 41250 | 41200 | 92 |
| 332 | 20230918 | 130200 | 5654347850 | 41250 | 41250 | 41250 | 41200 | 43 |
| 333 | 20230918 | 130100 | 5652574900 | 41250 | 41200 | 41250 | 41200 | 107 |
| 334 | 20230918 | 130000 | 5648166250 | 41200 | 41250 | 41250 | 41150 | 60 |
| 335 | 20230918 | 125900 | 5645693750 | 41250 | 41150 | 41250 | 41150 | 212 |
| 336 | 20230918 | 125800 | 5636969850 | 41150 | 41100 | 41150 | 41100 | 153 |
| 337 | 20230918 | 125700 | 5630680650 | 41100 | 41100 | 41150 | 41100 | 882 |
| 338 | 20230918 | 125600 | 5594425600 | 41150 | 41100 | 41150 | 41100 | 979 |
| 339 | 20230918 | 125500 | 5554186150 | 41150 | 41100 | 41150 | 41100 | 123 |
| 340 | 20230918 | 125400 | 5549129950 | 41150 | 41150 | 41150 | 41100 | 59 |
| 341 | 20230918 | 125300 | 5546704450 | 41150 | 41100 | 41150 | 41100 | 133 |
| 342 | 20230918 | 125200 | 5541237350 | 41150 | 41150 | 41200 | 41150 | 322 |
| 343 | 20230918 | 125100 | 5527982050 | 41150 | 41100 | 41150 | 41100 | 56 |
| 344 | 20230918 | 125000 | 5525677900 | 41100 | 41200 | 41200 | 41100 | 37 |
| 345 | 20230918 | 124900 | 5524155900 | 41200 | 41150 | 41200 | 41150 | 301 |
| 346 | 20230918 | 124800 | 5511769400 | 41200 | 41200 | 41200 | 41200 | 31 |
| 347 | 20230918 | 124700 | 5510492200 | 41200 | 41200 | 41200 | 41150 | 438 |
| 348 | 20230918 | 124600 | 5492462000 | 41300 | 41250 | 41300 | 41250 | 12 |
| 349 | 20230918 | 124500 | 5491966700 | 41250 | 41200 | 41250 | 41200 | 48 |
| 350 | 20230918 | 124400 | 5489988850 | 41200 | 41200 | 41200 | 41200 | 6 |
| 351 | 20230918 | 124300 | 5489741650 | 41200 | 41200 | 41200 | 41200 | 8 |
| 352 | 20230918 | 124200 | 5489412050 | 41200 | 41250 | 41250 | 41200 | 267 |
| 353 | 20230918 | 124100 | 5478410800 | 41250 | 41200 | 41250 | 41150 | 70 |
| 354 | 20230918 | 124000 | 5475528900 | 41200 | 41200 | 41200 | 41150 | 113 |
| 355 | 20230918 | 123900 | 5470878300 | 41150 | 41300 | 41300 | 41150 | 364 |
| 356 | 20230918 | 123800 | 5455891900 | 41300 | 41250 | 41300 | 41200 | 21 |
| 357 | 20230918 | 123700 | 5455026400 | 41300 | 41300 | 41300 | 41150 | 174 |
| 358 | 20230918 | 123600 | 5447860050 | 41300 | 41200 | 41300 | 41200 | 123 |
| 359 | 20230918 | 123500 | 5442787450 | 41300 | 41200 | 41300 | 41200 | 8 |
| 360 | 20230918 | 123400 | 5442457750 | 41150 | 41200 | 41300 | 41150 | 1231 |
| 361 | 20230918 | 123300 | 5391798600 | 41150 | 41200 | 41300 | 41150 | 47 |
| 362 | 20230918 | 123200 | 5389862600 | 41200 | 41250 | 41350 | 41200 | 764 |
| 363 | 20230918 | 123100 | 5358384050 | 41300 | 41350 | 41350 | 41300 | 14 |
| 364 | 20230918 | 123000 | 5357805800 | 41350 | 41300 | 41350 | 41250 | 46 |
| 365 | 20230918 | 122900 | 5355906050 | 41300 | 41250 | 41300 | 41200 | 166 |
| 366 | 20230918 | 122800 | 5349065500 | 41200 | 41250 | 41250 | 41200 | 267 |
| 367 | 20230918 | 122700 | 5338057100 | 41300 | 41300 | 41300 | 41300 | 1 |
| 368 | 20230918 | 122600 | 5338015800 | 41250 | 41300 | 41350 | 41250 | 87 |
| 369 | 20230918 | 122500 | 5334424800 | 41200 | 41200 | 41200 | 41200 | 55 |
| 370 | 20230918 | 122400 | 5332158800 | 41200 | 41300 | 41300 | 41200 | 27 |
| 371 | 20230918 | 122300 | 5331046150 | 41250 | 41350 | 41350 | 41250 | 453 |
| 372 | 20230918 | 122200 | 5312339500 | 41350 | 41400 | 41400 | 41350 | 812 |
| 373 | 20230918 | 122100 | 5278762650 | 41400 | 41450 | 41450 | 41400 | 284 |
| 374 | 20230918 | 122000 | 5267001550 | 41500 | 41500 | 41500 | 41450 | 137 |
| 375 | 20230918 | 121900 | 5261321650 | 41500 | 41550 | 41550 | 41500 | 414 |
| 376 | 20230918 | 121800 | 5244128700 | 41550 | 41500 | 41550 | 41500 | 382 |
| 377 | 20230918 | 121700 | 5228275600 | 41500 | 41550 | 41550 | 41450 | 781 |
| 378 | 20230918 | 121600 | 5195890650 | 41500 | 41400 | 41500 | 41400 | 986 |
| 379 | 20230918 | 121500 | 5155031000 | 41450 | 41300 | 41450 | 41300 | 3780 |
| 380 | 20230918 | 121400 | 4998731500 | 41300 | 41300 | 41350 | 41200 | 890 |
| 381 | 20230918 | 121300 | 4961988500 | 41250 | 41200 | 41250 | 41150 | 611 |
| 382 | 20230918 | 121200 | 4936809450 | 41200 | 41200 | 41200 | 41150 | 31 |
| 383 | 20230918 | 121100 | 4935533100 | 41200 | 41150 | 41200 | 41150 | 48 |
| 384 | 20230918 | 121000 | 4933556300 | 41100 | 41150 | 41200 | 41100 | 120 |
| 385 | 20230918 | 120900 | 4928620300 | 41200 | 41100 | 41200 | 41100 | 853 |
| 386 | 20230918 | 120800 | 4893492800 | 41100 | 41150 | 41200 | 41100 | 1122 |
| 387 | 20230918 | 120700 | 4847372300 | 41150 | 41200 | 41200 | 41150 | 505 |
| 388 | 20230918 | 120600 | 4826587900 | 41200 | 41200 | 41200 | 41200 | 36 |
| 389 | 20230918 | 120500 | 4825104700 | 41200 | 41250 | 41250 | 41200 | 31 |
| 390 | 20230918 | 120400 | 4823827250 | 41250 | 41200 | 41250 | 41200 | 114 |
| 391 | 20230918 | 120300 | 4819128150 | 41200 | 41150 | 41200 | 41150 | 327 |
| 392 | 20230918 | 120200 | 4805662100 | 41150 | 41150 | 41150 | 41100 | 113 |
| 393 | 20230918 | 120100 | 4801013050 | 41150 | 41200 | 41200 | 41150 | 86 |
| 394 | 20230918 | 120000 | 4797473700 | 41150 | 41150 | 41200 | 41150 | 46 |
| 395 | 20230918 | 115900 | 4795578700 | 41200 | 41200 | 41200 | 41150 | 244 |
| 396 | 20230918 | 115800 | 4785537850 | 41150 | 41200 | 41200 | 41150 | 27 |
| 397 | 20230918 | 115700 | 4784426300 | 41100 | 41150 | 41150 | 41100 | 456 |
| 398 | 20230918 | 115600 | 4765666750 | 41150 | 41100 | 41200 | 41100 | 134 |
| 399 | 20230918 | 115500 | 4760152900 | 41100 | 41100 | 41150 | 41100 | 494 |
| 400 | 20230918 | 115400 | 4739838100 | 41150 | 41200 | 41200 | 41150 | 482 |
| 401 | 20230918 | 115300 | 4720003500 | 41200 | 41250 | 41250 | 41200 | 629 |
| 402 | 20230918 | 115200 | 4694082750 | 41250 | 41200 | 41250 | 41150 | 220 |
| 403 | 20230918 | 115100 | 4685023200 | 41250 | 41250 | 41250 | 41250 | 218 |
| 404 | 20230918 | 115000 | 4676030700 | 41250 | 41200 | 41250 | 41150 | 140 |
| 405 | 20230918 | 114900 | 4670263600 | 41250 | 41200 | 41250 | 41200 | 34 |
| 406 | 20230918 | 114800 | 4668861250 | 41200 | 41200 | 41250 | 41200 | 291 |
| 407 | 20230918 | 114700 | 4656871900 | 41250 | 41250 | 41250 | 41250 | 5 |
| 408 | 20230918 | 114600 | 4656665650 | 41250 | 41250 | 41250 | 41250 | 20 |
| 409 | 20230918 | 114500 | 4655840650 | 41250 | 41250 | 41250 | 41200 | 37 |
| 410 | 20230918 | 114400 | 4654315250 | 41250 | 41250 | 41300 | 41250 | 51 |
| 411 | 20230918 | 114300 | 4652211450 | 41300 | 41300 | 41300 | 41250 | 12 |
| 412 | 20230918 | 114200 | 4651715900 | 41300 | 41300 | 41300 | 41300 | 27 |
| 413 | 20230918 | 114100 | 4650600800 | 41250 | 41300 | 41300 | 41250 | 47 |
| 414 | 20230918 | 114000 | 4648660600 | 41300 | 41300 | 41300 | 41300 | 50 |
| 415 | 20230918 | 113900 | 4646595600 | 41300 | 41300 | 41300 | 41250 | 127 |
| 416 | 20230918 | 113800 | 4641356300 | 41300 | 41350 | 41350 | 41300 | 39 |
| 417 | 20230918 | 113700 | 4639745200 | 41300 | 41300 | 41300 | 41300 | 108 |
| 418 | 20230918 | 113600 | 4635284800 | 41300 | 41300 | 41300 | 41300 | 61 |
| 419 | 20230918 | 113500 | 4632765500 | 41300 | 41400 | 41400 | 41300 | 42 |
| 420 | 20230918 | 113400 | 4631029900 | 41300 | 41300 | 41300 | 41300 | 26 |
| 421 | 20230918 | 113300 | 4629956100 | 41250 | 41300 | 41300 | 41250 | 111 |
| 422 | 20230918 | 113200 | 4625376000 | 41300 | 41300 | 41300 | 41300 | 10 |
| 423 | 20230918 | 113100 | 4624963000 | 41200 | 41400 | 41400 | 41200 | 780 |
| 424 | 20230918 | 113000 | 4592813250 | 41300 | 41350 | 41350 | 41250 | 1335 |
| 425 | 20230918 | 112900 | 4537712650 | 41400 | 41450 | 41450 | 41350 | 718 |
| 426 | 20230918 | 112800 | 4507994950 | 41450 | 41450 | 41450 | 41450 | 158 |
| 427 | 20230918 | 112700 | 4501445850 | 41450 | 41500 | 41500 | 41450 | 31 |
| 428 | 20230918 | 112600 | 4500159400 | 41500 | 41450 | 41500 | 41450 | 226 |
| 429 | 20230918 | 112500 | 4490791600 | 41450 | 41500 | 41500 | 41450 | 21 |
| 430 | 20230918 | 112400 | 4489921100 | 41500 | 41550 | 41550 | 41450 | 20 |
| 431 | 20230918 | 112300 | 4489090450 | 41450 | 41500 | 41600 | 41450 | 42 |
| 432 | 20230918 | 112200 | 4487346750 | 41500 | 41550 | 41550 | 41500 | 237 |
| 433 | 20230918 | 112100 | 4477504900 | 41550 | 41600 | 41600 | 41500 | 210 |
| 434 | 20230918 | 112000 | 4468769350 | 41500 | 41550 | 41550 | 41500 | 768 |
| 435 | 20230918 | 111900 | 4436896050 | 41550 | 41500 | 41550 | 41500 | 700 |
| 436 | 20230918 | 111800 | 4407846000 | 41500 | 41450 | 41500 | 41400 | 377 |
| 437 | 20230918 | 111700 | 4392221400 | 41450 | 41500 | 41500 | 41450 | 913 |
| 438 | 20230918 | 111600 | 4354374850 | 41500 | 41550 | 41550 | 41500 | 243 |
| 439 | 20230918 | 111500 | 4344290300 | 41550 | 41300 | 41550 | 41300 | 1092 |
| 440 | 20230918 | 111400 | 4299133050 | 41300 | 41350 | 41350 | 41300 | 277 |
| 441 | 20230918 | 111300 | 4287692600 | 41350 | 41300 | 41350 | 41300 | 439 |
| 442 | 20230918 | 111200 | 4269543550 | 41350 | 41350 | 41350 | 41300 | 522 |
| 443 | 20230918 | 111100 | 4247967550 | 41350 | 41300 | 41350 | 41300 | 29 |
| 444 | 20230918 | 111000 | 4246769250 | 41350 | 41350 | 41350 | 41350 | 6 |
| 445 | 20230918 | 110900 | 4246521150 | 41300 | 41350 | 41350 | 41300 | 121 |
| 446 | 20230918 | 110800 | 4241523550 | 41350 | 41300 | 41350 | 41300 | 52 |
| 447 | 20230918 | 110700 | 4239374100 | 41300 | 41400 | 41400 | 41300 | 39 |
| 448 | 20230918 | 110600 | 4237762050 | 41400 | 41350 | 41400 | 41350 | 52 |
| 449 | 20230918 | 110500 | 4235610500 | 41350 | 41350 | 41400 | 41350 | 31 |
| 450 | 20230918 | 110400 | 4234327300 | 41350 | 41400 | 41400 | 41350 | 33 |
| 451 | 20230918 | 110300 | 4232962050 | 41450 | 41450 | 41450 | 41450 | 11 |
| 452 | 20230918 | 110200 | 4232506100 | 41350 | 41350 | 41350 | 41350 | 1 |
| 453 | 20230918 | 110100 | 4232464750 | 41400 | 41450 | 41450 | 41400 | 33 |
| 454 | 20230918 | 110000 | 4231098500 | 41500 | 41550 | 41550 | 41250 | 164 |
| 455 | 20230918 | 105900 | 4224329450 | 41200 | 41400 | 41500 | 41200 | 1860 |
| 456 | 20230918 | 105800 | 4147561500 | 41350 | 41350 | 41500 | 41350 | 61 |
| 457 | 20230918 | 105700 | 4145038400 | 41350 | 41350 | 41450 | 41350 | 219 |
| 458 | 20230918 | 105600 | 4135979450 | 41300 | 41300 | 41300 | 41300 | 16 |
| 459 | 20230918 | 105500 | 4135318650 | 41250 | 41400 | 41500 | 41250 | 1306 |
| 460 | 20230918 | 105400 | 4081340200 | 41450 | 41450 | 41500 | 41400 | 55 |
| 461 | 20230918 | 105300 | 4079059200 | 41500 | 41400 | 41500 | 41400 | 5 |
| 462 | 20230918 | 105200 | 4078851800 | 41400 | 41350 | 41500 | 41350 | 8 |
| 463 | 20230918 | 105100 | 4078520050 | 41300 | 41550 | 41550 | 41300 | 2237 |
| 464 | 20230918 | 105000 | 3986067900 | 41500 | 41450 | 41550 | 41450 | 220 |
| 465 | 20230918 | 104900 | 3976941300 | 41450 | 41500 | 41500 | 41400 | 399 |
| 466 | 20230918 | 104800 | 3960388900 | 41550 | 41600 | 41600 | 41550 | 7 |
| 467 | 20230918 | 104700 | 3960097850 | 41550 | 41650 | 41650 | 41550 | 35 |
| 468 | 20230918 | 104600 | 3958641650 | 41650 | 41500 | 41650 | 41500 | 32 |
| 469 | 20230918 | 104500 | 3957310250 | 41500 | 41550 | 41600 | 41500 | 23 |
| 470 | 20230918 | 104400 | 3956354350 | 41500 | 41450 | 41550 | 41400 | 834 |
| 471 | 20230918 | 104300 | 3921784950 | 41450 | 41450 | 41500 | 41450 | 37 |
| 472 | 20230918 | 104200 | 3920250000 | 41450 | 41550 | 41550 | 41450 | 449 |
| 473 | 20230918 | 104100 | 3901603600 | 41600 | 41600 | 41600 | 41550 | 44 |
| 474 | 20230918 | 104000 | 3899773300 | 41600 | 41550 | 41600 | 41550 | 4 |
| 475 | 20230918 | 103900 | 3899606950 | 41550 | 41650 | 41700 | 41550 | 87 |
| 476 | 20230918 | 103800 | 3895986350 | 41700 | 41700 | 41750 | 41500 | 232 |
| 477 | 20230918 | 103700 | 3886312100 | 41700 | 41650 | 41700 | 41500 | 71 |
| 478 | 20230918 | 103600 | 3883352150 | 41400 | 41450 | 41750 | 41400 | 166 |
| 479 | 20230918 | 103500 | 3876456950 | 41550 | 41450 | 41750 | 41450 | 46 |
| 480 | 20230918 | 103400 | 3874547150 | 41450 | 41400 | 41450 | 41300 | 108 |
| 481 | 20230918 | 103300 | 3870071600 | 41400 | 41250 | 41400 | 41250 | 969 |
| 482 | 20230918 | 103200 | 3830100000 | 41250 | 41400 | 41450 | 41250 | 3180 |
| 483 | 20230918 | 103100 | 3698755600 | 41450 | 41350 | 41450 | 41350 | 49 |
| 484 | 20230918 | 103000 | 3696726550 | 41350 | 41400 | 41450 | 41350 | 333 |
| 485 | 20230918 | 102900 | 3682925150 | 41350 | 41500 | 41500 | 41350 | 170 |
| 486 | 20230918 | 102800 | 3675881500 | 41500 | 41650 | 41650 | 41500 | 1286 |
| 487 | 20230918 | 102700 | 3622400350 | 41600 | 41550 | 41650 | 41550 | 262 |
| 488 | 20230918 | 102600 | 3611506100 | 41550 | 41700 | 41800 | 41550 | 652 |
| 489 | 20230918 | 102500 | 3584362450 | 41650 | 41800 | 41800 | 41650 | 1459 |
| 490 | 20230918 | 102400 | 3523449150 | 41750 | 41800 | 41800 | 41750 | 40 |
| 491 | 20230918 | 102300 | 3521777200 | 41800 | 41700 | 41800 | 41650 | 2093 |
| 492 | 20230918 | 102200 | 3434450750 | 41750 | 41800 | 41850 | 41750 | 1573 |
| 493 | 20230918 | 102100 | 3368709050 | 41800 | 41900 | 41950 | 41800 | 1043 |
| 494 | 20230918 | 102000 | 3325040500 | 41900 | 41900 | 41900 | 41850 | 663 |
| 495 | 20230918 | 101900 | 3297261700 | 41850 | 41850 | 41900 | 41850 | 163 |
| 496 | 20230918 | 101800 | 3290440100 | 41850 | 41800 | 41900 | 41800 | 941 |
| 497 | 20230918 | 101700 | 3251097300 | 41900 | 41900 | 41900 | 41800 | 1029 |
| 498 | 20230918 | 101600 | 3208013800 | 41900 | 41800 | 41900 | 41750 | 539 |
| 499 | 20230918 | 101500 | 3185462100 | 41850 | 41800 | 41850 | 41750 | 893 |
| 500 | 20230918 | 101400 | 3148139450 | 41750 | 41700 | 41800 | 41700 | 208 |
| 501 | 20230918 | 101300 | 3139455700 | 41700 | 41850 | 41900 | 41700 | 900 |
| 502 | 20230918 | 101200 | 3101862400 | 41700 | 41850 | 41900 | 41700 | 1644 |
| 503 | 20230918 | 101100 | 3033264350 | 41850 | 41850 | 41850 | 41800 | 686 |
| 504 | 20230918 | 101000 | 3004579150 | 41800 | 41800 | 41850 | 41800 | 274 |
| 505 | 20230918 | 100900 | 2993115450 | 41800 | 41800 | 41850 | 41750 | 714 |
| 506 | 20230918 | 100800 | 2963268200 | 41800 | 41700 | 41800 | 41650 | 313 |
| 507 | 20230918 | 100700 | 2950205950 | 41750 | 41650 | 41800 | 41650 | 339 |
| 508 | 20230918 | 100600 | 2936070200 | 41650 | 41800 | 41800 | 41550 | 2512 |
| 509 | 20230918 | 100500 | 2831438600 | 41750 | 41750 | 41800 | 41750 | 791 |
| 510 | 20230918 | 100400 | 2798396950 | 41750 | 41600 | 41800 | 41550 | 5679 |
| 511 | 20230918 | 100300 | 2561816000 | 41600 | 41450 | 41600 | 41450 | 1399 |
| 512 | 20230918 | 100200 | 2503674600 | 41400 | 41450 | 41550 | 41400 | 1001 |
| 513 | 20230918 | 100100 | 2462148900 | 41450 | 41300 | 41450 | 41300 | 1767 |
| 514 | 20230918 | 100000 | 2389016300 | 41350 | 41250 | 41350 | 41250 | 26 |
| 515 | 20230918 | 095900 | 2387941350 | 41300 | 41300 | 41350 | 41250 | 467 |
| 516 | 20230918 | 095800 | 2368652400 | 41350 | 41250 | 41350 | 41200 | 389 |
| 517 | 20230918 | 095700 | 2352601250 | 41250 | 41250 | 41250 | 41250 | 233 |
| 518 | 20230918 | 095600 | 2342990000 | 41250 | 41350 | 41350 | 41250 | 476 |
| 519 | 20230918 | 095500 | 2323349250 | 41250 | 41300 | 41350 | 41250 | 798 |
| 520 | 20230918 | 095400 | 2290404050 | 41300 | 41150 | 41300 | 41150 | 497 |
| 521 | 20230918 | 095300 | 2269912000 | 41150 | 41200 | 41250 | 41150 | 91 |
| 522 | 20230918 | 095200 | 2266158400 | 41250 | 41200 | 41250 | 41200 | 33 |
| 523 | 20230918 | 095100 | 2264798550 | 41250 | 41300 | 41300 | 41150 | 133 |
| 524 | 20230918 | 095000 | 2259312100 | 41250 | 41300 | 41350 | 41250 | 150 |
| 525 | 20230918 | 094900 | 2253120150 | 41350 | 41350 | 41350 | 41300 | 209 |
| 526 | 20230918 | 094800 | 2244481600 | 41300 | 41300 | 41350 | 41250 | 349 |
| 527 | 20230918 | 094700 | 2230063400 | 41300 | 41200 | 41300 | 41200 | 1833 |
| 528 | 20230918 | 094600 | 2154436550 | 41150 | 41200 | 41250 | 41150 | 111 |
| 529 | 20230918 | 094500 | 2149864400 | 41250 | 41300 | 41300 | 41250 | 400 |
| 530 | 20230918 | 094400 | 2133355000 | 41300 | 41050 | 41300 | 41000 | 2875 |
| 531 | 20230918 | 094300 | 2015073050 | 41000 | 41000 | 41050 | 41000 | 244 |
| 532 | 20230918 | 094200 | 2005063350 | 41000 | 40950 | 41000 | 40900 | 1259 |
| 533 | 20230918 | 094100 | 1953534450 | 40900 | 41000 | 41000 | 40900 | 2220 |
| 534 | 20230918 | 094000 | 1862635800 | 40950 | 41000 | 41000 | 40950 | 1217 |
| 535 | 20230918 | 093900 | 1812793600 | 40950 | 41050 | 41050 | 40950 | 1509 |
| 536 | 20230918 | 093800 | 1750912900 | 41100 | 41000 | 41100 | 41000 | 291 |
| 537 | 20230918 | 093700 | 1738973150 | 41000 | 41000 | 41050 | 41000 | 110 |
| 538 | 20230918 | 093600 | 1734463000 | 41050 | 41100 | 41100 | 41000 | 568 |
| 539 | 20230918 | 093500 | 1711124200 | 41050 | 40900 | 41050 | 40900 | 1109 |
| 540 | 20230918 | 093400 | 1665633250 | 40950 | 41000 | 41000 | 40900 | 248 |
| 541 | 20230918 | 093300 | 1655477350 | 40950 | 41100 | 41100 | 40950 | 542 |
| 542 | 20230918 | 093200 | 1633275950 | 41100 | 40950 | 41100 | 40950 | 45 |
| 543 | 20230918 | 093100 | 1631427550 | 40900 | 41100 | 41100 | 40900 | 1166 |
| 544 | 20230918 | 093000 | 1583690200 | 41000 | 41050 | 41050 | 41000 | 417 |
| 545 | 20230918 | 092900 | 1566592600 | 41050 | 41050 | 41100 | 40950 | 163 |
| 546 | 20230918 | 092800 | 1559909450 | 40950 | 41050 | 41050 | 40950 | 205 |
| 547 | 20230918 | 092700 | 1551498400 | 41100 | 40900 | 41100 | 40900 | 448 |
| 548 | 20230918 | 092600 | 1533119050 | 40900 | 40950 | 41050 | 40900 | 1718 |
| 549 | 20230918 | 092500 | 1462798700 | 40900 | 41000 | 41050 | 40900 | 3326 |
| 550 | 20230918 | 092400 | 1326551200 | 41050 | 41000 | 41050 | 41000 | 1053 |
| 551 | 20230918 | 092300 | 1283373750 | 41000 | 41050 | 41150 | 41000 | 283 |
| 552 | 20230918 | 092200 | 1271753700 | 41050 | 41050 | 41050 | 41000 | 569 |
| 553 | 20230918 | 092100 | 1248418250 | 41050 | 41000 | 41050 | 41000 | 653 |
| 554 | 20230918 | 092000 | 1221643400 | 41000 | 41150 | 41150 | 41000 | 2657 |
| 555 | 20230918 | 091900 | 1112434000 | 41150 | 41150 | 41200 | 41150 | 384 |
| 556 | 20230918 | 091800 | 1096628350 | 41150 | 41200 | 41200 | 41100 | 361 |
| 557 | 20230918 | 091700 | 1081775200 | 41200 | 41000 | 41200 | 41000 | 856 |
| 558 | 20230918 | 091600 | 1046648500 | 40950 | 41050 | 41050 | 40950 | 1708 |
| 559 | 20230918 | 091500 | 976643450 | 41000 | 41100 | 41150 | 41000 | 1160 |
| 560 | 20230918 | 091400 | 929006500 | 41150 | 41150 | 41250 | 41150 | 255 |
| 561 | 20230918 | 091300 | 918506150 | 41150 | 41250 | 41250 | 41150 | 201 |
| 562 | 20230918 | 091200 | 910223900 | 41250 | 41200 | 41250 | 41200 | 1216 |
| 563 | 20230918 | 091100 | 860099450 | 41200 | 41000 | 41250 | 40900 | 925 |
| 564 | 20230918 | 091000 | 822206450 | 40950 | 41200 | 41200 | 40950 | 1581 |
| 565 | 20230918 | 090900 | 757372050 | 41000 | 41250 | 41250 | 41000 | 1385 |
| 566 | 20230918 | 090800 | 700586300 | 41000 | 41000 | 41250 | 41000 | 184 |
| 567 | 20230918 | 090700 | 693042050 | 41000 | 41100 | 41250 | 40950 | 1782 |
| 568 | 20230918 | 090600 | 619959700 | 41050 | 41250 | 41250 | 41050 | 579 |
| 569 | 20230918 | 090500 | 596148100 | 41250 | 41350 | 41600 | 41250 | 865 |
| 570 | 20230918 | 090400 | 560385950 | 41650 | 41500 | 41650 | 41300 | 810 |
| 571 | 20230918 | 090300 | 526814450 | 41500 | 41350 | 41500 | 41200 | 1374 |
| 572 | 20230918 | 090200 | 470125250 | 41300 | 41100 | 41300 | 41050 | 1711 |
| 573 | 20230918 | 090100 | 399698650 | 41150 | 41300 | 41500 | 41100 | 1173 |
| 574 | 20230918 | 090000 | 351238850 | 41500 | 41100 | 41500 | 41100 | 8418 |