32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 3 | 20230904 | 184100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230904 | 184000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230904 | 183900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230904 | 183800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230904 | 183700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230904 | 183600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230904 | 183500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230904 | 183400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230904 | 183300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230904 | 183200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230904 | 183100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230904 | 183000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230904 | 182900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230904 | 182800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230904 | 182700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230904 | 182600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230904 | 182500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230904 | 182400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230904 | 182300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230904 | 182200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230904 | 182100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230904 | 182000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230904 | 181900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230904 | 181800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230904 | 181700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230904 | 181600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230904 | 181500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230904 | 181400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230904 | 181300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230904 | 181200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 33 | 20230904 | 181100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230904 | 181000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230904 | 180900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230904 | 180800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230904 | 180700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230904 | 180600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230904 | 180500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230904 | 180400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230904 | 180300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230904 | 180200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230904 | 180100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230904 | 180000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230904 | 175900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230904 | 175800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230904 | 175700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230904 | 175600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230904 | 175500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230904 | 175400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230904 | 175300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230904 | 175200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230904 | 175100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230904 | 175000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230904 | 174900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230904 | 174800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230904 | 174700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230904 | 174600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230904 | 174500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230904 | 174400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230904 | 174300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230904 | 174200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 63 | 20230904 | 174100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230904 | 174000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230904 | 173900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230904 | 173800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230904 | 173700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230904 | 173600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230904 | 173500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230904 | 173400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230904 | 173300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230904 | 173200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230904 | 173100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230904 | 173000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230904 | 172900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230904 | 172800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230904 | 172700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230904 | 172600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230904 | 172500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230904 | 172400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230904 | 172300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230904 | 172200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230904 | 172100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230904 | 172000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230904 | 171900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230904 | 171800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230904 | 171700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230904 | 171600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230904 | 171500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230904 | 171400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230904 | 171300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230904 | 171200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 93 | 20230904 | 171100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230904 | 171000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230904 | 170900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230904 | 170800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230904 | 170700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230904 | 170600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230904 | 170500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230904 | 170400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230904 | 170300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230904 | 170200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230904 | 170100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230904 | 170000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230904 | 165900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230904 | 165800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230904 | 165700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230904 | 165600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230904 | 165500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230904 | 165400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230904 | 165300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230904 | 165200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230904 | 165100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230904 | 165000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230904 | 164900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230904 | 164800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230904 | 164700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230904 | 164600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230904 | 164500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230904 | 164400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230904 | 164300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230904 | 164200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 123 | 20230904 | 164100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230904 | 164000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230904 | 163900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230904 | 163800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230904 | 163700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230904 | 163600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230904 | 163500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230904 | 163400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230904 | 163300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230904 | 163200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230904 | 163100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230904 | 163000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230904 | 162900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230904 | 162800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230904 | 162700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230904 | 162600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230904 | 162500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230904 | 162400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230904 | 162300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230904 | 162200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230904 | 162100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230904 | 162000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230904 | 161900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230904 | 161800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230904 | 161700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230904 | 161600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230904 | 161500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230904 | 161400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230904 | 161300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230904 | 161200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 153 | 20230904 | 161100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230904 | 161000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230904 | 160900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230904 | 160800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230904 | 160700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230904 | 160600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230904 | 160500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230904 | 160400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230904 | 160300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230904 | 160200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230904 | 160100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230904 | 160000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230904 | 155900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230904 | 155800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230904 | 155700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230904 | 155600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230904 | 155500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230904 | 155400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230904 | 155300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230904 | 155200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230904 | 155100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230904 | 155000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230904 | 154900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230904 | 154800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230904 | 154700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230904 | 154600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230904 | 154500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230904 | 154400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230904 | 154300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230904 | 154200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 183 | 20230904 | 154100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20230904 | 154000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20230904 | 153900 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230904 | 153800 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230904 | 153700 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230904 | 153600 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20230904 | 153500 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230904 | 153400 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230904 | 153300 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230904 | 153200 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230904 | 153100 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230904 | 153000 | 17116327600 | 35300 | 35300 | 35300 | 35300 | 10060 |
| 195 | 20230904 | 152900 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20230904 | 152800 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20230904 | 152700 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20230904 | 152600 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20230904 | 152500 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20230904 | 152400 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20230904 | 152300 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20230904 | 152200 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20230904 | 152100 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20230904 | 152000 | 16761209600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20230904 | 151900 | 16761209600 | 35250 | 35250 | 35300 | 35150 | 3210 |
| 206 | 20230904 | 151800 | 16648129900 | 35250 | 35250 | 35250 | 35200 | 452 |
| 207 | 20230904 | 151700 | 16632201900 | 35250 | 35150 | 35300 | 35150 | 6750 |
| 208 | 20230904 | 151600 | 16394203700 | 35150 | 35200 | 35250 | 35150 | 1584 |
| 209 | 20230904 | 151500 | 16338445950 | 35200 | 35200 | 35250 | 35150 | 1165 |
| 210 | 20230904 | 151400 | 16297441950 | 35200 | 35200 | 35250 | 35150 | 921 |
| 211 | 20230904 | 151300 | 16265051750 | 35200 | 35150 | 35250 | 35150 | 2691 |
| 212 | 20230904 | 151200 | 16170335650 | 35150 | 35200 | 35200 | 35150 | 1817 |
| 213 | 20230904 | 151100 | 16106449350 | 35150 | 35150 | 35200 | 35150 | 726 |
| 214 | 20230904 | 151000 | 16080917950 | 35150 | 35200 | 35200 | 35150 | 1950 |
| 215 | 20230904 | 150900 | 16012314850 | 35200 | 35200 | 35200 | 35150 | 648 |
| 216 | 20230904 | 150800 | 15989518500 | 35150 | 35300 | 35300 | 35150 | 2571 |
| 217 | 20230904 | 150700 | 15899042950 | 35300 | 35200 | 35300 | 35200 | 675 |
| 218 | 20230904 | 150600 | 15875250650 | 35200 | 35200 | 35250 | 35200 | 1201 |
| 219 | 20230904 | 150500 | 15832954450 | 35250 | 35250 | 35250 | 35200 | 1005 |
| 220 | 20230904 | 150400 | 15797545800 | 35250 | 35200 | 35250 | 35200 | 1455 |
| 221 | 20230904 | 150300 | 15746290200 | 35250 | 35250 | 35250 | 35200 | 748 |
| 222 | 20230904 | 150200 | 15719950800 | 35250 | 35200 | 35250 | 35200 | 857 |
| 223 | 20230904 | 150100 | 15689777600 | 35200 | 35250 | 35250 | 35200 | 986 |
| 224 | 20230904 | 150000 | 15655033850 | 35250 | 35250 | 35300 | 35200 | 1933 |
| 225 | 20230904 | 145900 | 15586910200 | 35250 | 35250 | 35250 | 35200 | 1692 |
| 226 | 20230904 | 145800 | 15527300250 | 35250 | 35200 | 35250 | 35150 | 1381 |
| 227 | 20230904 | 145700 | 15478698550 | 35200 | 35200 | 35200 | 35150 | 797 |
| 228 | 20230904 | 145600 | 15450656950 | 35200 | 35150 | 35200 | 35100 | 1726 |
| 229 | 20230904 | 145500 | 15389966950 | 35150 | 35200 | 35200 | 35150 | 1106 |
| 230 | 20230904 | 145400 | 15351082750 | 35200 | 35150 | 35200 | 35150 | 73 |
| 231 | 20230904 | 145300 | 15348513300 | 35200 | 35200 | 35200 | 35150 | 1168 |
| 232 | 20230904 | 145200 | 15307419700 | 35200 | 35150 | 35200 | 35150 | 562 |
| 233 | 20230904 | 145100 | 15287649200 | 35150 | 35200 | 35200 | 35150 | 416 |
| 234 | 20230904 | 145000 | 15273026050 | 35150 | 35150 | 35150 | 35150 | 304 |
| 235 | 20230904 | 144900 | 15262340450 | 35150 | 35200 | 35200 | 35150 | 221 |
| 236 | 20230904 | 144800 | 15254572250 | 35200 | 35150 | 35200 | 35100 | 506 |
| 237 | 20230904 | 144700 | 15236807400 | 35150 | 35150 | 35200 | 35150 | 2710 |
| 238 | 20230904 | 144600 | 15141535600 | 35150 | 35150 | 35150 | 35150 | 408 |
| 239 | 20230904 | 144500 | 15127194400 | 35150 | 35100 | 35150 | 35100 | 671 |
| 240 | 20230904 | 144400 | 15103640550 | 35100 | 35100 | 35150 | 35100 | 250 |
| 241 | 20230904 | 144300 | 15094865000 | 35100 | 35150 | 35150 | 35100 | 551 |
| 242 | 20230904 | 144200 | 15075524800 | 35100 | 35100 | 35150 | 35100 | 263 |
| 243 | 20230904 | 144100 | 15066293450 | 35100 | 35100 | 35150 | 35100 | 588 |
| 244 | 20230904 | 144000 | 15045654400 | 35150 | 35100 | 35200 | 35100 | 471 |
| 245 | 20230904 | 143900 | 15029085050 | 35150 | 35150 | 35150 | 35100 | 693 |
| 246 | 20230904 | 143800 | 15004755050 | 35150 | 35200 | 35200 | 35150 | 382 |
| 247 | 20230904 | 143700 | 14991325000 | 35200 | 35200 | 35200 | 35150 | 295 |
| 248 | 20230904 | 143600 | 14980955550 | 35150 | 35150 | 35200 | 35150 | 929 |
| 249 | 20230904 | 143500 | 14948286100 | 35150 | 35200 | 35200 | 35150 | 365 |
| 250 | 20230904 | 143400 | 14935452100 | 35150 | 35150 | 35200 | 35150 | 1166 |
| 251 | 20230904 | 143300 | 14894444500 | 35150 | 35150 | 35200 | 35150 | 268 |
| 252 | 20230904 | 143200 | 14885023400 | 35200 | 35200 | 35200 | 35150 | 602 |
| 253 | 20230904 | 143100 | 14863861350 | 35150 | 35200 | 35250 | 35150 | 756 |
| 254 | 20230904 | 143000 | 14837258450 | 35200 | 35200 | 35200 | 35200 | 815 |
| 255 | 20230904 | 142900 | 14808570450 | 35200 | 35200 | 35250 | 35200 | 219 |
| 256 | 20230904 | 142800 | 14800861550 | 35200 | 35250 | 35250 | 35200 | 497 |
| 257 | 20230904 | 142700 | 14783362450 | 35250 | 35250 | 35250 | 35250 | 524 |
| 258 | 20230904 | 142600 | 14764891450 | 35250 | 35300 | 35300 | 35250 | 764 |
| 259 | 20230904 | 142500 | 14737956050 | 35300 | 35300 | 35300 | 35250 | 1068 |
| 260 | 20230904 | 142400 | 14700296700 | 35250 | 35300 | 35300 | 35250 | 551 |
| 261 | 20230904 | 142300 | 14680873450 | 35300 | 35300 | 35300 | 35250 | 501 |
| 262 | 20230904 | 142200 | 14663193150 | 35300 | 35250 | 35300 | 35250 | 865 |
| 263 | 20230904 | 142100 | 14632660150 | 35300 | 35300 | 35300 | 35250 | 348 |
| 264 | 20230904 | 142000 | 14620387650 | 35300 | 35300 | 35300 | 35250 | 323 |
| 265 | 20230904 | 141900 | 14608992900 | 35250 | 35250 | 35300 | 35250 | 622 |
| 266 | 20230904 | 141800 | 14587064950 | 35300 | 35250 | 35300 | 35250 | 21 |
| 267 | 20230904 | 141700 | 14586324150 | 35250 | 35250 | 35300 | 35250 | 2116 |
| 268 | 20230904 | 141600 | 14511734850 | 35250 | 35250 | 35250 | 35200 | 1006 |
| 269 | 20230904 | 141500 | 14476288400 | 35250 | 35200 | 35250 | 35200 | 3295 |
| 270 | 20230904 | 141400 | 14360250150 | 35150 | 35100 | 35150 | 35100 | 779 |
| 271 | 20230904 | 141300 | 14332869050 | 35100 | 35150 | 35150 | 35100 | 167 |
| 272 | 20230904 | 141200 | 14327005500 | 35100 | 35100 | 35100 | 35100 | 487 |
| 273 | 20230904 | 141100 | 14309911800 | 35150 | 35100 | 35150 | 35100 | 353 |
| 274 | 20230904 | 141000 | 14297504350 | 35100 | 35100 | 35100 | 35100 | 116 |
| 275 | 20230904 | 140900 | 14293432750 | 35100 | 35150 | 35150 | 35100 | 1275 |
| 276 | 20230904 | 140800 | 14248672600 | 35150 | 35100 | 35150 | 35100 | 558 |
| 277 | 20230904 | 140700 | 14229083250 | 35100 | 35100 | 35150 | 35100 | 386 |
| 278 | 20230904 | 140600 | 14215527350 | 35100 | 35150 | 35150 | 35100 | 101 |
| 279 | 20230904 | 140500 | 14211977300 | 35150 | 35150 | 35200 | 35100 | 905 |
| 280 | 20230904 | 140400 | 14180166200 | 35200 | 35150 | 35200 | 35150 | 441 |
| 281 | 20230904 | 140300 | 14164658100 | 35200 | 35150 | 35200 | 35150 | 411 |
| 282 | 20230904 | 140200 | 14150211150 | 35150 | 35150 | 35150 | 35100 | 1678 |
| 283 | 20230904 | 140100 | 14091229500 | 35150 | 35150 | 35150 | 35150 | 27 |
| 284 | 20230904 | 140000 | 14090280450 | 35150 | 35100 | 35150 | 35100 | 71 |
| 285 | 20230904 | 135900 | 14087785150 | 35100 | 35150 | 35150 | 35100 | 170 |
| 286 | 20230904 | 135800 | 14081816300 | 35150 | 35150 | 35150 | 35100 | 1109 |
| 287 | 20230904 | 135700 | 14042861850 | 35200 | 35150 | 35200 | 35150 | 2090 |
| 288 | 20230904 | 135600 | 13969380750 | 35150 | 35150 | 35150 | 35150 | 1750 |
| 289 | 20230904 | 135500 | 13907868250 | 35150 | 35150 | 35150 | 35100 | 1340 |
| 290 | 20230904 | 135400 | 13860767750 | 35150 | 35150 | 35150 | 35150 | 46 |
| 291 | 20230904 | 135300 | 13859150850 | 35100 | 35150 | 35150 | 35100 | 172 |
| 292 | 20230904 | 135200 | 13853110350 | 35100 | 35100 | 35100 | 35050 | 1840 |
| 293 | 20230904 | 135100 | 13788526750 | 35100 | 35100 | 35100 | 35050 | 109 |
| 294 | 20230904 | 135000 | 13784704600 | 35100 | 35100 | 35100 | 35050 | 563 |
| 295 | 20230904 | 134900 | 13764968800 | 35050 | 35050 | 35100 | 35050 | 1817 |
| 296 | 20230904 | 134800 | 13701279850 | 35050 | 35050 | 35050 | 35000 | 46 |
| 297 | 20230904 | 134700 | 13699668050 | 35000 | 35050 | 35050 | 35000 | 653 |
| 298 | 20230904 | 134600 | 13676780950 | 35000 | 35050 | 35050 | 35000 | 132 |
| 299 | 20230904 | 134500 | 13672155900 | 35050 | 35050 | 35050 | 35000 | 73 |
| 300 | 20230904 | 134400 | 13669598600 | 35050 | 35050 | 35050 | 35050 | 1665 |
| 301 | 20230904 | 134300 | 13611240350 | 35050 | 35000 | 35050 | 35000 | 507 |
| 302 | 20230904 | 134200 | 13593470100 | 35000 | 35000 | 35050 | 35000 | 182 |
| 303 | 20230904 | 134100 | 13587099800 | 35000 | 35050 | 35050 | 35000 | 309 |
| 304 | 20230904 | 134000 | 13576283450 | 35050 | 35050 | 35050 | 35000 | 97 |
| 305 | 20230904 | 133900 | 13572886850 | 35050 | 35050 | 35050 | 35000 | 67 |
| 306 | 20230904 | 133800 | 13570540250 | 35000 | 35050 | 35050 | 35000 | 123 |
| 307 | 20230904 | 133700 | 13566233250 | 35050 | 35100 | 35100 | 35050 | 2350 |
| 308 | 20230904 | 133600 | 13483860750 | 35100 | 35000 | 35100 | 35000 | 2498 |
| 309 | 20230904 | 133500 | 13396334000 | 35000 | 35050 | 35050 | 35000 | 891 |
| 310 | 20230904 | 133400 | 13365147800 | 35050 | 35050 | 35050 | 35000 | 11 |
| 311 | 20230904 | 133300 | 13364762300 | 35000 | 35050 | 35050 | 35000 | 1087 |
| 312 | 20230904 | 133200 | 13326716200 | 35050 | 35050 | 35050 | 35000 | 9 |
| 313 | 20230904 | 133100 | 13326400800 | 35000 | 35050 | 35050 | 35000 | 495 |
| 314 | 20230904 | 133000 | 13309053350 | 35050 | 35050 | 35100 | 35050 | 12 |
| 315 | 20230904 | 132900 | 13308632700 | 35050 | 35100 | 35100 | 35050 | 4 |
| 316 | 20230904 | 132800 | 13308492350 | 35050 | 35050 | 35100 | 35000 | 927 |
| 317 | 20230904 | 132700 | 13276012500 | 35050 | 35050 | 35100 | 35050 | 169 |
| 318 | 20230904 | 132600 | 13270088550 | 35100 | 35050 | 35100 | 35000 | 26 |
| 319 | 20230904 | 132500 | 13269177000 | 35100 | 35050 | 35100 | 35050 | 17 |
| 320 | 20230904 | 132400 | 13268580900 | 35000 | 35050 | 35100 | 35000 | 246 |
| 321 | 20230904 | 132300 | 13259958100 | 35050 | 35100 | 35100 | 35000 | 243 |
| 322 | 20230904 | 132200 | 13251441800 | 35050 | 35050 | 35100 | 35050 | 61 |
| 323 | 20230904 | 132100 | 13249303700 | 35050 | 35050 | 35100 | 35050 | 341 |
| 324 | 20230904 | 132000 | 13237341500 | 35050 | 35050 | 35100 | 35050 | 1477 |
| 325 | 20230904 | 131900 | 13185569500 | 35050 | 35050 | 35100 | 35050 | 62 |
| 326 | 20230904 | 131800 | 13183395800 | 35100 | 35000 | 35100 | 35000 | 3843 |
| 327 | 20230904 | 131700 | 13048763400 | 35000 | 34950 | 35000 | 34950 | 174 |
| 328 | 20230904 | 131600 | 13042673450 | 35000 | 35000 | 35000 | 35000 | 104 |
| 329 | 20230904 | 131500 | 13039033450 | 35000 | 34950 | 35000 | 34950 | 197 |
| 330 | 20230904 | 131400 | 13032139150 | 34950 | 34950 | 34950 | 34950 | 260 |
| 331 | 20230904 | 131300 | 13023052150 | 34950 | 35100 | 35100 | 34950 | 1308 |
| 332 | 20230904 | 131200 | 12977230850 | 35100 | 35000 | 35100 | 34950 | 3741 |
| 333 | 20230904 | 131100 | 12846125700 | 35000 | 35000 | 35000 | 35000 | 49 |
| 334 | 20230904 | 131000 | 12844410700 | 34950 | 34950 | 34950 | 34950 | 75 |
| 335 | 20230904 | 130900 | 12841789450 | 35000 | 34950 | 35000 | 34950 | 92 |
| 336 | 20230904 | 130800 | 12838571800 | 34950 | 34950 | 34950 | 34900 | 1231 |
| 337 | 20230904 | 130700 | 12795566800 | 34900 | 34950 | 34950 | 34900 | 731 |
| 338 | 20230904 | 130600 | 12770019150 | 34950 | 35000 | 35000 | 34950 | 73 |
| 339 | 20230904 | 130500 | 12767464950 | 35000 | 35000 | 35000 | 34950 | 76 |
| 340 | 20230904 | 130400 | 12764808450 | 35000 | 35000 | 35000 | 35000 | 20 |
| 341 | 20230904 | 130300 | 12764108450 | 35000 | 34900 | 35000 | 34900 | 400 |
| 342 | 20230904 | 130200 | 12750130450 | 34950 | 34950 | 34950 | 34900 | 547 |
| 343 | 20230904 | 130100 | 12731012850 | 34950 | 34950 | 35000 | 34950 | 1128 |
| 344 | 20230904 | 130000 | 12691588200 | 34950 | 34950 | 35000 | 34950 | 285 |
| 345 | 20230904 | 125900 | 12681624700 | 34950 | 34950 | 35000 | 34950 | 171 |
| 346 | 20230904 | 125800 | 12675648150 | 35000 | 34950 | 35000 | 34950 | 73 |
| 347 | 20230904 | 125700 | 12673096550 | 34950 | 34950 | 35000 | 34950 | 1301 |
| 348 | 20230904 | 125600 | 12627610600 | 34950 | 34950 | 35000 | 34950 | 979 |
| 349 | 20230904 | 125500 | 12593391450 | 35000 | 34950 | 35000 | 34950 | 351 |
| 350 | 20230904 | 125400 | 12581108200 | 34950 | 34950 | 35000 | 34950 | 153 |
| 351 | 20230904 | 125300 | 12575755550 | 35000 | 34950 | 35000 | 34950 | 192 |
| 352 | 20230904 | 125200 | 12569037550 | 34950 | 34950 | 35000 | 34950 | 297 |
| 353 | 20230904 | 125100 | 12558643900 | 34950 | 34950 | 35000 | 34950 | 194 |
| 354 | 20230904 | 125000 | 12551863400 | 34950 | 34950 | 35000 | 34950 | 172 |
| 355 | 20230904 | 124900 | 12545851600 | 35000 | 35000 | 35000 | 34950 | 409 |
| 356 | 20230904 | 124800 | 12531548800 | 35000 | 34950 | 35000 | 34950 | 193 |
| 357 | 20230904 | 124700 | 12524800000 | 34950 | 35000 | 35000 | 34950 | 40 |
| 358 | 20230904 | 124600 | 12523401600 | 35000 | 34950 | 35000 | 34950 | 107 |
| 359 | 20230904 | 124500 | 12519661850 | 34950 | 34950 | 35000 | 34950 | 1400 |
| 360 | 20230904 | 124400 | 12470728000 | 35000 | 35000 | 35000 | 35000 | 1816 |
| 361 | 20230904 | 124300 | 12407168000 | 35000 | 35000 | 35050 | 35000 | 1042 |
| 362 | 20230904 | 124200 | 12370697650 | 35000 | 35050 | 35050 | 35000 | 95 |
| 363 | 20230904 | 124100 | 12367369300 | 35000 | 35050 | 35050 | 35000 | 429 |
| 364 | 20230904 | 124000 | 12352335200 | 35050 | 35050 | 35100 | 35050 | 587 |
| 365 | 20230904 | 123900 | 12331749450 | 35050 | 35050 | 35050 | 35000 | 172 |
| 366 | 20230904 | 123800 | 12325721900 | 35050 | 35000 | 35050 | 35000 | 1255 |
| 367 | 20230904 | 123700 | 12281741750 | 35050 | 35050 | 35050 | 35000 | 49 |
| 368 | 20230904 | 123600 | 12280025600 | 35000 | 35000 | 35000 | 35000 | 138 |
| 369 | 20230904 | 123500 | 12275195600 | 35000 | 35000 | 35050 | 35000 | 2062 |
| 370 | 20230904 | 123400 | 12202925550 | 35000 | 35000 | 35000 | 34950 | 510 |
| 371 | 20230904 | 123300 | 12185077050 | 35000 | 35000 | 35050 | 34950 | 586 |
| 372 | 20230904 | 123200 | 12164578600 | 35000 | 35000 | 35000 | 34950 | 966 |
| 373 | 20230904 | 123100 | 12130770100 | 35000 | 34950 | 35000 | 34950 | 3312 |
| 374 | 20230904 | 123000 | 12014856050 | 34950 | 34950 | 35000 | 34950 | 1141 |
| 375 | 20230904 | 122900 | 11974923050 | 34950 | 35000 | 35050 | 34950 | 812 |
| 376 | 20230904 | 122800 | 11946508200 | 35050 | 35000 | 35050 | 35000 | 134 |
| 377 | 20230904 | 122700 | 11941814450 | 35000 | 35050 | 35050 | 35000 | 31 |
| 378 | 20230904 | 122600 | 11940729350 | 35000 | 35000 | 35050 | 34950 | 500 |
| 379 | 20230904 | 122500 | 11923227950 | 34950 | 35000 | 35000 | 34950 | 733 |
| 380 | 20230904 | 122400 | 11897578500 | 35000 | 34950 | 35000 | 34950 | 208 |
| 381 | 20230904 | 122300 | 11890301500 | 34950 | 35000 | 35000 | 34950 | 110 |
| 382 | 20230904 | 122200 | 11886453200 | 35000 | 35050 | 35050 | 35000 | 1728 |
| 383 | 20230904 | 122100 | 11825896900 | 35100 | 35000 | 35100 | 35000 | 5541 |
| 384 | 20230904 | 122000 | 11631680650 | 34950 | 34950 | 35000 | 34950 | 99 |
| 385 | 20230904 | 121900 | 11628217850 | 35000 | 35000 | 35000 | 34950 | 194 |
| 386 | 20230904 | 121800 | 11621436000 | 35000 | 34950 | 35000 | 34950 | 137 |
| 387 | 20230904 | 121700 | 11616643650 | 34950 | 35000 | 35000 | 34950 | 447 |
| 388 | 20230904 | 121600 | 11601013350 | 34950 | 35000 | 35000 | 34950 | 276 |
| 389 | 20230904 | 121500 | 11591354400 | 34950 | 35000 | 35000 | 34950 | 178 |
| 390 | 20230904 | 121400 | 11585127050 | 35000 | 34950 | 35000 | 34950 | 148 |
| 391 | 20230904 | 121300 | 11579951650 | 35000 | 35000 | 35000 | 34950 | 84 |
| 392 | 20230904 | 121200 | 11577014200 | 34950 | 35000 | 35000 | 34950 | 239 |
| 393 | 20230904 | 121100 | 11568660600 | 34950 | 35000 | 35000 | 34950 | 118 |
| 394 | 20230904 | 121000 | 11564532400 | 35000 | 34950 | 35000 | 34950 | 212 |
| 395 | 20230904 | 120900 | 11557114500 | 34950 | 35000 | 35000 | 34950 | 266 |
| 396 | 20230904 | 120800 | 11547816550 | 34950 | 35000 | 35000 | 34950 | 360 |
| 397 | 20230904 | 120700 | 11535234150 | 35000 | 35000 | 35050 | 35000 | 2662 |
| 398 | 20230904 | 120600 | 11442063400 | 35000 | 35050 | 35050 | 35000 | 207 |
| 399 | 20230904 | 120500 | 11434811000 | 35000 | 35000 | 35050 | 35000 | 27 |
| 400 | 20230904 | 120400 | 11433865300 | 35050 | 35000 | 35050 | 35000 | 152 |
| 401 | 20230904 | 120300 | 11428543000 | 35000 | 35000 | 35050 | 35000 | 40 |
| 402 | 20230904 | 120200 | 11427142000 | 35050 | 35000 | 35050 | 35000 | 259 |
| 403 | 20230904 | 120100 | 11418066050 | 35000 | 35050 | 35050 | 35000 | 260 |
| 404 | 20230904 | 120000 | 11408959750 | 35050 | 35000 | 35050 | 35000 | 75 |
| 405 | 20230904 | 115900 | 11406333050 | 35000 | 35050 | 35050 | 35000 | 368 |
| 406 | 20230904 | 115800 | 11393436150 | 35050 | 35100 | 35100 | 35050 | 780 |
| 407 | 20230904 | 115700 | 11366095850 | 35100 | 35050 | 35100 | 35050 | 415 |
| 408 | 20230904 | 115600 | 11351540950 | 35100 | 35050 | 35100 | 35050 | 211 |
| 409 | 20230904 | 115500 | 11344136850 | 35100 | 35100 | 35100 | 35050 | 103 |
| 410 | 20230904 | 115400 | 11340523250 | 35100 | 35050 | 35100 | 35050 | 125 |
| 411 | 20230904 | 115300 | 11336139050 | 35050 | 35050 | 35100 | 35050 | 80 |
| 412 | 20230904 | 115200 | 11333333200 | 35100 | 35050 | 35100 | 35050 | 74 |
| 413 | 20230904 | 115100 | 11330737500 | 35050 | 35100 | 35100 | 35050 | 205 |
| 414 | 20230904 | 115000 | 11323546600 | 35050 | 35050 | 35100 | 35050 | 238 |
| 415 | 20230904 | 114900 | 11315194400 | 35050 | 35050 | 35100 | 35050 | 83 |
| 416 | 20230904 | 114800 | 11312285150 | 35100 | 35000 | 35100 | 35000 | 456 |
| 417 | 20230904 | 114700 | 11296300000 | 35050 | 35000 | 35050 | 34950 | 747 |
| 418 | 20230904 | 114600 | 11270144750 | 35000 | 35000 | 35000 | 34950 | 158 |
| 419 | 20230904 | 114500 | 11264615350 | 34950 | 35000 | 35000 | 34950 | 292 |
| 420 | 20230904 | 114400 | 11254408600 | 34950 | 35000 | 35000 | 34950 | 118 |
| 421 | 20230904 | 114300 | 11250280000 | 35000 | 35000 | 35000 | 34950 | 159 |
| 422 | 20230904 | 114200 | 11244716500 | 35000 | 35000 | 35050 | 34950 | 1371 |
| 423 | 20230904 | 114100 | 11196730600 | 35000 | 35000 | 35050 | 35000 | 382 |
| 424 | 20230904 | 114000 | 11183356700 | 35000 | 35050 | 35050 | 35000 | 1500 |
| 425 | 20230904 | 113900 | 11130785000 | 35050 | 35150 | 35150 | 35050 | 142 |
| 426 | 20230904 | 113800 | 11125801800 | 35100 | 35100 | 35100 | 35050 | 122 |
| 427 | 20230904 | 113700 | 11121520600 | 35100 | 35050 | 35100 | 35050 | 299 |
| 428 | 20230904 | 113600 | 11111027250 | 35100 | 35100 | 35100 | 35050 | 193 |
| 429 | 20230904 | 113500 | 11104254200 | 35050 | 35100 | 35100 | 35050 | 126 |
| 430 | 20230904 | 113400 | 11099832400 | 35050 | 35100 | 35100 | 35050 | 132 |
| 431 | 20230904 | 113300 | 11095201600 | 35100 | 35100 | 35150 | 35100 | 808 |
| 432 | 20230904 | 113200 | 11066839700 | 35150 | 35100 | 35150 | 35100 | 430 |
| 433 | 20230904 | 113100 | 11051745000 | 35100 | 35150 | 35150 | 35100 | 146 |
| 434 | 20230904 | 113000 | 11046619400 | 35100 | 35100 | 35150 | 35100 | 286 |
| 435 | 20230904 | 112900 | 11036580500 | 35100 | 35150 | 35150 | 35100 | 156 |
| 436 | 20230904 | 112800 | 11031097950 | 35150 | 35050 | 35150 | 35050 | 820 |
| 437 | 20230904 | 112700 | 11002318800 | 35050 | 35050 | 35100 | 35000 | 788 |
| 438 | 20230904 | 112600 | 10974693850 | 35050 | 35000 | 35050 | 35000 | 132 |
| 439 | 20230904 | 112500 | 10970070700 | 35000 | 35050 | 35050 | 35000 | 34 |
| 440 | 20230904 | 112400 | 10968880000 | 35000 | 35000 | 35050 | 35000 | 644 |
| 441 | 20230904 | 112300 | 10946319600 | 35000 | 35000 | 35050 | 35000 | 614 |
| 442 | 20230904 | 112200 | 10924818650 | 35000 | 35000 | 35050 | 35000 | 104 |
| 443 | 20230904 | 112100 | 10921176950 | 35000 | 35050 | 35050 | 35000 | 123 |
| 444 | 20230904 | 112000 | 10916867450 | 35000 | 35000 | 35050 | 35000 | 107 |
| 445 | 20230904 | 111900 | 10913119400 | 35000 | 35000 | 35050 | 35000 | 151 |
| 446 | 20230904 | 111800 | 10907831250 | 35000 | 35000 | 35050 | 35000 | 1215 |
| 447 | 20230904 | 111700 | 10865276250 | 35000 | 35050 | 35050 | 35000 | 53 |
| 448 | 20230904 | 111600 | 10863420950 | 35000 | 35000 | 35050 | 35000 | 991 |
| 449 | 20230904 | 111500 | 10828712550 | 35050 | 35000 | 35050 | 35000 | 452 |
| 450 | 20230904 | 111400 | 10812892500 | 35000 | 35000 | 35050 | 35000 | 105 |
| 451 | 20230904 | 111300 | 10809217250 | 35050 | 34950 | 35050 | 34900 | 2097 |
| 452 | 20230904 | 111200 | 10735890700 | 34950 | 35000 | 35000 | 34950 | 772 |
| 453 | 20230904 | 111100 | 10708906750 | 35000 | 34950 | 35000 | 34950 | 96 |
| 454 | 20230904 | 111000 | 10705549700 | 35000 | 35000 | 35000 | 34950 | 207 |
| 455 | 20230904 | 110900 | 10698308700 | 34950 | 35000 | 35050 | 34950 | 2219 |
| 456 | 20230904 | 110800 | 10620649600 | 35000 | 35000 | 35050 | 35000 | 112 |
| 457 | 20230904 | 110700 | 10616725400 | 35000 | 35050 | 35050 | 35000 | 674 |
| 458 | 20230904 | 110600 | 10593103650 | 35050 | 35050 | 35050 | 35000 | 776 |
| 459 | 20230904 | 110500 | 10565905800 | 35050 | 35000 | 35050 | 34950 | 878 |
| 460 | 20230904 | 110400 | 10535179700 | 34950 | 35000 | 35000 | 34950 | 45 |
| 461 | 20230904 | 110300 | 10533606700 | 35000 | 34900 | 35000 | 34900 | 106 |
| 462 | 20230904 | 110200 | 10529903600 | 34900 | 34950 | 34950 | 34900 | 272 |
| 463 | 20230904 | 110100 | 10520398450 | 34900 | 34900 | 35000 | 34850 | 3187 |
| 464 | 20230904 | 110000 | 10409148200 | 34850 | 34900 | 34900 | 34850 | 226 |
| 465 | 20230904 | 105900 | 10401266550 | 34850 | 34850 | 34900 | 34850 | 462 |
| 466 | 20230904 | 105800 | 10385165150 | 34850 | 34850 | 34900 | 34850 | 327 |
| 467 | 20230904 | 105700 | 10373755400 | 34900 | 34850 | 34900 | 34850 | 213 |
| 468 | 20230904 | 105600 | 10366322650 | 34900 | 34850 | 34900 | 34850 | 188 |
| 469 | 20230904 | 105500 | 10359765800 | 34900 | 34900 | 34900 | 34850 | 81 |
| 470 | 20230904 | 105400 | 10356939650 | 34900 | 34850 | 34950 | 34850 | 650 |
| 471 | 20230904 | 105300 | 10334266700 | 34900 | 34850 | 34900 | 34850 | 611 |
| 472 | 20230904 | 105200 | 10312952400 | 34900 | 34900 | 34900 | 34850 | 386 |
| 473 | 20230904 | 105100 | 10299499400 | 34900 | 34900 | 34900 | 34850 | 452 |
| 474 | 20230904 | 105000 | 10283731500 | 34850 | 34850 | 34900 | 34850 | 713 |
| 475 | 20230904 | 104900 | 10258866700 | 34850 | 34850 | 34900 | 34850 | 642 |
| 476 | 20230904 | 104800 | 10236489500 | 34850 | 34850 | 34900 | 34850 | 764 |
| 477 | 20230904 | 104700 | 10209832350 | 34850 | 34900 | 34900 | 34850 | 570 |
| 478 | 20230904 | 104600 | 10189940600 | 34850 | 34900 | 34900 | 34850 | 697 |
| 479 | 20230904 | 104500 | 10165649050 | 34850 | 34850 | 34900 | 34850 | 390 |
| 480 | 20230904 | 104400 | 10152057500 | 34900 | 34850 | 34900 | 34850 | 175 |
| 481 | 20230904 | 104300 | 10145955050 | 34850 | 34850 | 34900 | 34800 | 715 |
| 482 | 20230904 | 104200 | 10121037000 | 34850 | 34850 | 34850 | 34800 | 1009 |
| 483 | 20230904 | 104100 | 10085875950 | 34850 | 34850 | 34850 | 34800 | 471 |
| 484 | 20230904 | 104000 | 10069481750 | 34850 | 34850 | 34850 | 34800 | 135 |
| 485 | 20230904 | 103900 | 10064777950 | 34850 | 34850 | 34850 | 34800 | 3265 |
| 486 | 20230904 | 103800 | 9951143250 | 34800 | 34850 | 34850 | 34800 | 54 |
| 487 | 20230904 | 103700 | 9949263000 | 34850 | 34850 | 34850 | 34800 | 398 |
| 488 | 20230904 | 103600 | 9935400300 | 34800 | 34850 | 34850 | 34800 | 207 |
| 489 | 20230904 | 103500 | 9928189450 | 34850 | 34850 | 34850 | 34800 | 505 |
| 490 | 20230904 | 103400 | 9910600350 | 34850 | 34800 | 34850 | 34800 | 459 |
| 491 | 20230904 | 103300 | 9894613400 | 34800 | 34850 | 34850 | 34800 | 796 |
| 492 | 20230904 | 103200 | 9866890850 | 34850 | 34850 | 34850 | 34800 | 1591 |
| 493 | 20230904 | 103100 | 9811444700 | 34850 | 34850 | 34850 | 34800 | 2244 |
| 494 | 20230904 | 103000 | 9733242500 | 34850 | 34900 | 34900 | 34850 | 89 |
| 495 | 20230904 | 102900 | 9730137900 | 34900 | 34850 | 34900 | 34850 | 643 |
| 496 | 20230904 | 102800 | 9707699150 | 34850 | 34900 | 34900 | 34850 | 62 |
| 497 | 20230904 | 102700 | 9705537400 | 34900 | 34850 | 34900 | 34850 | 204 |
| 498 | 20230904 | 102600 | 9698427950 | 34850 | 34900 | 34900 | 34800 | 789 |
| 499 | 20230904 | 102500 | 9670930100 | 34900 | 34850 | 34900 | 34800 | 1341 |
| 500 | 20230904 | 102400 | 9624196550 | 34850 | 34900 | 34900 | 34850 | 466 |
| 501 | 20230904 | 102300 | 9607956250 | 34900 | 34850 | 34900 | 34800 | 1812 |
| 502 | 20230904 | 102200 | 9544851300 | 34850 | 34900 | 34900 | 34800 | 828 |
| 503 | 20230904 | 102100 | 9516003550 | 34850 | 34900 | 34950 | 34850 | 8195 |
| 504 | 20230904 | 102000 | 9230370450 | 34850 | 34900 | 34950 | 34850 | 610 |
| 505 | 20230904 | 101900 | 9209083200 | 34900 | 34950 | 34950 | 34900 | 887 |
| 506 | 20230904 | 101800 | 9178126800 | 34900 | 34900 | 34950 | 34850 | 4262 |
| 507 | 20230904 | 101700 | 9029536200 | 34900 | 34900 | 34900 | 34850 | 850 |
| 508 | 20230904 | 101600 | 8999882150 | 34900 | 34950 | 35050 | 34900 | 8042 |
| 509 | 20230904 | 101500 | 8719023350 | 35000 | 35000 | 35000 | 34950 | 890 |
| 510 | 20230904 | 101400 | 8687913300 | 35050 | 35000 | 35050 | 34900 | 251 |
| 511 | 20230904 | 101300 | 8679138500 | 35000 | 34950 | 35050 | 34900 | 4889 |
| 512 | 20230904 | 101200 | 8508015700 | 35000 | 34950 | 35000 | 34950 | 332 |
| 513 | 20230904 | 101100 | 8496411950 | 35000 | 35000 | 35050 | 34950 | 3619 |
| 514 | 20230904 | 101000 | 8369757700 | 35050 | 35000 | 35050 | 34900 | 9787 |
| 515 | 20230904 | 100900 | 8027746950 | 35000 | 35000 | 35050 | 35000 | 278 |
| 516 | 20230904 | 100800 | 8018014800 | 35000 | 35000 | 35050 | 34950 | 851 |
| 517 | 20230904 | 100700 | 7988229850 | 35000 | 35200 | 35200 | 34950 | 2837 |
| 518 | 20230904 | 100600 | 7888735350 | 35100 | 35100 | 35100 | 34950 | 6351 |
| 519 | 20230904 | 100500 | 7666450000 | 35050 | 35200 | 35250 | 35050 | 2472 |
| 520 | 20230904 | 100400 | 7579559800 | 35200 | 35150 | 35250 | 35150 | 1136 |
| 521 | 20230904 | 100300 | 7539577350 | 35200 | 35000 | 35200 | 34950 | 4184 |
| 522 | 20230904 | 100200 | 7392770850 | 34950 | 35000 | 35000 | 34950 | 1010 |
| 523 | 20230904 | 100100 | 7357469650 | 35000 | 34950 | 35000 | 34950 | 357 |
| 524 | 20230904 | 100000 | 7344992050 | 35000 | 35000 | 35000 | 34950 | 1334 |
| 525 | 20230904 | 095900 | 7298342800 | 35000 | 34950 | 35000 | 34950 | 689 |
| 526 | 20230904 | 095800 | 7274241250 | 35000 | 35000 | 35050 | 34950 | 1502 |
| 527 | 20230904 | 095700 | 7221658100 | 35000 | 35000 | 35050 | 35000 | 453 |
| 528 | 20230904 | 095600 | 7205801800 | 35050 | 35100 | 35100 | 35050 | 1341 |
| 529 | 20230904 | 095500 | 7158788450 | 35100 | 35050 | 35100 | 35050 | 242 |
| 530 | 20230904 | 095400 | 7150297450 | 35050 | 35050 | 35100 | 35050 | 155 |
| 531 | 20230904 | 095300 | 7144858300 | 35100 | 35200 | 35200 | 35050 | 1459 |
| 532 | 20230904 | 095200 | 7093591650 | 35200 | 35200 | 35250 | 35150 | 435 |
| 533 | 20230904 | 095100 | 7078281150 | 35200 | 35000 | 35250 | 35000 | 2364 |
| 534 | 20230904 | 095000 | 6995299500 | 35000 | 35100 | 35100 | 35000 | 805 |
| 535 | 20230904 | 094900 | 6967088600 | 35100 | 35050 | 35100 | 35050 | 359 |
| 536 | 20230904 | 094800 | 6954505000 | 35100 | 35100 | 35100 | 35050 | 1215 |
| 537 | 20230904 | 094700 | 6911865650 | 35100 | 35050 | 35100 | 35050 | 98 |
| 538 | 20230904 | 094600 | 6908429500 | 35100 | 35100 | 35100 | 35050 | 188 |
| 539 | 20230904 | 094500 | 6901835100 | 35050 | 35000 | 35100 | 34950 | 3341 |
| 540 | 20230904 | 094400 | 6784773750 | 35000 | 35000 | 35050 | 34950 | 2978 |
| 541 | 20230904 | 094300 | 6680597300 | 35000 | 35050 | 35050 | 35000 | 2632 |
| 542 | 20230904 | 094200 | 6588471050 | 35000 | 35000 | 35050 | 35000 | 639 |
| 543 | 20230904 | 094100 | 6566083450 | 35050 | 35050 | 35050 | 35000 | 500 |
| 544 | 20230904 | 094000 | 6548563400 | 35050 | 35100 | 35100 | 35050 | 1495 |
| 545 | 20230904 | 093900 | 6496163000 | 35050 | 35100 | 35100 | 35050 | 600 |
| 546 | 20230904 | 093800 | 6475117500 | 35100 | 35050 | 35100 | 35050 | 421 |
| 547 | 20230904 | 093700 | 6460354000 | 35050 | 35100 | 35100 | 35050 | 184 |
| 548 | 20230904 | 093600 | 6453904150 | 35050 | 35150 | 35200 | 35050 | 3317 |
| 549 | 20230904 | 093500 | 6337457250 | 35150 | 35250 | 35250 | 35150 | 2721 |
| 550 | 20230904 | 093400 | 6241647100 | 35250 | 35250 | 35300 | 35200 | 878 |
| 551 | 20230904 | 093300 | 6210727050 | 35200 | 35300 | 35350 | 35200 | 5849 |
| 552 | 20230904 | 093200 | 6004362450 | 35250 | 35250 | 35250 | 35200 | 761 |
| 553 | 20230904 | 093100 | 5977540150 | 35250 | 35250 | 35300 | 35200 | 670 |
| 554 | 20230904 | 093000 | 5953923750 | 35300 | 35200 | 35300 | 35200 | 1300 |
| 555 | 20230904 | 092900 | 5908095450 | 35200 | 35250 | 35250 | 35200 | 722 |
| 556 | 20230904 | 092800 | 5882657650 | 35200 | 35300 | 35300 | 35200 | 1969 |
| 557 | 20230904 | 092700 | 5813249850 | 35300 | 35100 | 35300 | 35050 | 4845 |
| 558 | 20230904 | 092600 | 5642919750 | 35100 | 34950 | 35100 | 34900 | 1097 |
| 559 | 20230904 | 092500 | 5604518100 | 34950 | 34950 | 35000 | 34950 | 1509 |
| 560 | 20230904 | 092400 | 5551778100 | 35000 | 35050 | 35100 | 34950 | 1844 |
| 561 | 20230904 | 092300 | 5487268100 | 35050 | 35000 | 35100 | 35000 | 477 |
| 562 | 20230904 | 092200 | 5470539000 | 35000 | 34950 | 35000 | 34900 | 3332 |
| 563 | 20230904 | 092100 | 5354022950 | 34950 | 35000 | 35000 | 34900 | 618 |
| 564 | 20230904 | 092000 | 5332422400 | 34900 | 34900 | 35000 | 34850 | 5756 |
| 565 | 20230904 | 091900 | 5131410100 | 34900 | 34950 | 34950 | 34850 | 4286 |
| 566 | 20230904 | 091800 | 4981819700 | 34950 | 35000 | 35000 | 34900 | 6158 |
| 567 | 20230904 | 091700 | 4766562350 | 35000 | 35100 | 35150 | 34950 | 6198 |
| 568 | 20230904 | 091600 | 4549494400 | 35100 | 35050 | 35100 | 35050 | 800 |
| 569 | 20230904 | 091500 | 4521423000 | 35100 | 35100 | 35150 | 35050 | 1713 |
| 570 | 20230904 | 091400 | 4461297650 | 35150 | 34950 | 35150 | 34950 | 2508 |
| 571 | 20230904 | 091300 | 4373423000 | 34950 | 35000 | 35050 | 34950 | 3115 |
| 572 | 20230904 | 091200 | 4264395900 | 35000 | 35000 | 35050 | 35000 | 2952 |
| 573 | 20230904 | 091100 | 4161000250 | 35000 | 35100 | 35150 | 35000 | 2803 |
| 574 | 20230904 | 091000 | 4062692450 | 35150 | 35150 | 35150 | 35100 | 3727 |
| 575 | 20230904 | 090900 | 3931730650 | 35150 | 34950 | 35150 | 34950 | 7620 |
| 576 | 20230904 | 090800 | 3664662900 | 34950 | 35100 | 35150 | 34950 | 12512 |
| 577 | 20230904 | 090700 | 3226628600 | 35100 | 35050 | 35100 | 35050 | 5492 |
| 578 | 20230904 | 090600 | 3033884450 | 35050 | 35150 | 35150 | 35050 | 5268 |
| 579 | 20230904 | 090500 | 2849056050 | 35100 | 35050 | 35150 | 35050 | 4705 |
| 580 | 20230904 | 090400 | 2683822150 | 35000 | 35400 | 35400 | 35000 | 18271 |
| 581 | 20230904 | 090300 | 2041123250 | 35350 | 35200 | 35400 | 35200 | 2814 |
| 582 | 20230904 | 090200 | 1941894500 | 35200 | 35200 | 35350 | 35150 | 10667 |
| 583 | 20230904 | 090100 | 1566304650 | 35300 | 35650 | 35650 | 35200 | 27506 |
| 584 | 20230904 | 090000 | 592543650 | 35600 | 35700 | 35800 | 35600 | 16597 |