31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 3 | 20230906 | 184100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20230906 | 184000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20230906 | 183900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20230906 | 183800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20230906 | 183700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20230906 | 183600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20230906 | 183500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20230906 | 183400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20230906 | 183300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20230906 | 183200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20230906 | 183100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20230906 | 183000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20230906 | 182900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20230906 | 182800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20230906 | 182700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20230906 | 182600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20230906 | 182500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20230906 | 182400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20230906 | 182300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20230906 | 182200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20230906 | 182100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20230906 | 182000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20230906 | 181900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20230906 | 181800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20230906 | 181700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20230906 | 181600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20230906 | 181500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20230906 | 181400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20230906 | 181300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20230906 | 181200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 33 | 20230906 | 181100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20230906 | 181000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20230906 | 180900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20230906 | 180800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20230906 | 180700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20230906 | 180600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20230906 | 180500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20230906 | 180400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20230906 | 180300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20230906 | 180200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20230906 | 180100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20230906 | 180000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20230906 | 175900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20230906 | 175800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20230906 | 175700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20230906 | 175600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20230906 | 175500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20230906 | 175400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20230906 | 175300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20230906 | 175200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20230906 | 175100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20230906 | 175000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20230906 | 174900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20230906 | 174800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20230906 | 174700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20230906 | 174600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20230906 | 174500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20230906 | 174400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20230906 | 174300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20230906 | 174200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 63 | 20230906 | 174100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20230906 | 174000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20230906 | 173900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20230906 | 173800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20230906 | 173700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20230906 | 173600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20230906 | 173500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20230906 | 173400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20230906 | 173300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20230906 | 173200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20230906 | 173100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20230906 | 173000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20230906 | 172900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20230906 | 172800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20230906 | 172700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20230906 | 172600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20230906 | 172500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20230906 | 172400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20230906 | 172300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20230906 | 172200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20230906 | 172100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20230906 | 172000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20230906 | 171900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20230906 | 171800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20230906 | 171700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20230906 | 171600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20230906 | 171500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20230906 | 171400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20230906 | 171300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20230906 | 171200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 93 | 20230906 | 171100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20230906 | 171000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20230906 | 170900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20230906 | 170800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20230906 | 170700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20230906 | 170600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20230906 | 170500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20230906 | 170400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20230906 | 170300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20230906 | 170200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20230906 | 170100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20230906 | 170000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20230906 | 165900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20230906 | 165800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20230906 | 165700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20230906 | 165600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20230906 | 165500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20230906 | 165400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20230906 | 165300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20230906 | 165200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20230906 | 165100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20230906 | 165000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20230906 | 164900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20230906 | 164800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20230906 | 164700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20230906 | 164600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20230906 | 164500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20230906 | 164400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20230906 | 164300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20230906 | 164200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 123 | 20230906 | 164100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20230906 | 164000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20230906 | 163900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20230906 | 163800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20230906 | 163700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20230906 | 163600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20230906 | 163500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20230906 | 163400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20230906 | 163300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20230906 | 163200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20230906 | 163100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20230906 | 163000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20230906 | 162900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20230906 | 162800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20230906 | 162700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20230906 | 162600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20230906 | 162500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20230906 | 162400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20230906 | 162300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20230906 | 162200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20230906 | 162100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20230906 | 162000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20230906 | 161900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20230906 | 161800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20230906 | 161700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20230906 | 161600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20230906 | 161500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20230906 | 161400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20230906 | 161300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20230906 | 161200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 153 | 20230906 | 161100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20230906 | 161000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20230906 | 160900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20230906 | 160800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20230906 | 160700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20230906 | 160600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20230906 | 160500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20230906 | 160400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20230906 | 160300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20230906 | 160200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20230906 | 160100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20230906 | 160000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20230906 | 155900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20230906 | 155800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20230906 | 155700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20230906 | 155600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20230906 | 155500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20230906 | 155400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20230906 | 155300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20230906 | 155200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20230906 | 155100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20230906 | 155000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20230906 | 154900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20230906 | 154800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20230906 | 154700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20230906 | 154600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20230906 | 154500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20230906 | 154400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20230906 | 154300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20230906 | 154200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 183 | 20230906 | 154100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20230906 | 154000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20230906 | 153900 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20230906 | 153800 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20230906 | 153700 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20230906 | 153600 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20230906 | 153500 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20230906 | 153400 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20230906 | 153300 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20230906 | 153200 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20230906 | 153100 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20230906 | 153000 | 14183018550 | 34500 | 34500 | 34500 | 34500 | 8934 |
| 195 | 20230906 | 152900 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20230906 | 152800 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20230906 | 152700 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20230906 | 152600 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20230906 | 152500 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20230906 | 152400 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20230906 | 152300 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20230906 | 152200 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20230906 | 152100 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20230906 | 152000 | 13874795550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20230906 | 151900 | 13874795550 | 34500 | 34450 | 34550 | 34450 | 800 |
| 206 | 20230906 | 151800 | 13847200850 | 34500 | 34550 | 34550 | 34450 | 846 |
| 207 | 20230906 | 151700 | 13818031600 | 34550 | 34450 | 34550 | 34450 | 289 |
| 208 | 20230906 | 151600 | 13808059350 | 34500 | 34500 | 34550 | 34500 | 463 |
| 209 | 20230906 | 151500 | 13792083700 | 34500 | 34450 | 34500 | 34450 | 402 |
| 210 | 20230906 | 151400 | 13778221900 | 34450 | 34500 | 34500 | 34450 | 3107 |
| 211 | 20230906 | 151300 | 13671179750 | 34500 | 34500 | 34500 | 34450 | 446 |
| 212 | 20230906 | 151200 | 13655793400 | 34500 | 34500 | 34500 | 34450 | 325 |
| 213 | 20230906 | 151100 | 13644581000 | 34500 | 34500 | 34500 | 34450 | 139 |
| 214 | 20230906 | 151000 | 13639785650 | 34450 | 34450 | 34550 | 34450 | 1289 |
| 215 | 20230906 | 150900 | 13595341100 | 34450 | 34500 | 34550 | 34450 | 1045 |
| 216 | 20230906 | 150800 | 13559283650 | 34500 | 34500 | 34550 | 34450 | 2586 |
| 217 | 20230906 | 150700 | 13470042200 | 34450 | 34450 | 34500 | 34400 | 788 |
| 218 | 20230906 | 150600 | 13442894000 | 34500 | 34450 | 34500 | 34400 | 1760 |
| 219 | 20230906 | 150500 | 13382254600 | 34450 | 34450 | 34500 | 34450 | 318 |
| 220 | 20230906 | 150400 | 13371298550 | 34450 | 34500 | 34500 | 34450 | 209 |
| 221 | 20230906 | 150300 | 13364096500 | 34500 | 34400 | 34500 | 34400 | 2479 |
| 222 | 20230906 | 150200 | 13278809500 | 34400 | 34550 | 34600 | 34350 | 22468 |
| 223 | 20230906 | 150100 | 12505562650 | 34550 | 34500 | 34550 | 34450 | 5434 |
| 224 | 20230906 | 150000 | 12318083150 | 34450 | 34500 | 34500 | 34400 | 4138 |
| 225 | 20230906 | 145900 | 12175593400 | 34500 | 34450 | 34500 | 34450 | 3664 |
| 226 | 20230906 | 145800 | 12049344100 | 34450 | 34500 | 34600 | 34450 | 7090 |
| 227 | 20230906 | 145700 | 11804619500 | 34500 | 34500 | 34550 | 34500 | 7744 |
| 228 | 20230906 | 145600 | 11537410200 | 34500 | 34500 | 34550 | 34500 | 775 |
| 229 | 20230906 | 145500 | 11510668350 | 34500 | 34550 | 34550 | 34500 | 509 |
| 230 | 20230906 | 145400 | 11493104050 | 34550 | 34550 | 34600 | 34550 | 2800 |
| 231 | 20230906 | 145300 | 11396352150 | 34550 | 34550 | 34600 | 34550 | 979 |
| 232 | 20230906 | 145200 | 11362523600 | 34600 | 34600 | 34600 | 34550 | 1503 |
| 233 | 20230906 | 145100 | 11310561150 | 34550 | 34550 | 34600 | 34550 | 660 |
| 234 | 20230906 | 145000 | 11287747200 | 34600 | 34650 | 34650 | 34550 | 2953 |
| 235 | 20230906 | 144900 | 11185615900 | 34650 | 34650 | 34650 | 34600 | 1692 |
| 236 | 20230906 | 144800 | 11127017150 | 34600 | 34600 | 34650 | 34600 | 1077 |
| 237 | 20230906 | 144700 | 11089716300 | 34600 | 34650 | 34650 | 34600 | 363 |
| 238 | 20230906 | 144600 | 11077144800 | 34600 | 34600 | 34700 | 34600 | 1347 |
| 239 | 20230906 | 144500 | 11030483850 | 34650 | 34650 | 34650 | 34600 | 367 |
| 240 | 20230906 | 144400 | 11017781300 | 34650 | 34650 | 34650 | 34600 | 196 |
| 241 | 20230906 | 144300 | 11010998900 | 34600 | 34650 | 34650 | 34600 | 346 |
| 242 | 20230906 | 144200 | 10999023400 | 34600 | 34650 | 34650 | 34600 | 382 |
| 243 | 20230906 | 144100 | 10985799300 | 34650 | 34600 | 34650 | 34600 | 1424 |
| 244 | 20230906 | 144000 | 10936474200 | 34650 | 34650 | 34650 | 34600 | 861 |
| 245 | 20230906 | 143900 | 10906676000 | 34650 | 34700 | 34700 | 34650 | 1917 |
| 246 | 20230906 | 143800 | 10840250000 | 34650 | 34650 | 34700 | 34650 | 91 |
| 247 | 20230906 | 143700 | 10837095500 | 34700 | 34700 | 34700 | 34650 | 128 |
| 248 | 20230906 | 143600 | 10832657800 | 34650 | 34700 | 34700 | 34650 | 254 |
| 249 | 20230906 | 143500 | 10823854500 | 34650 | 34700 | 34700 | 34650 | 1156 |
| 250 | 20230906 | 143400 | 10783794400 | 34650 | 34700 | 34700 | 34650 | 238 |
| 251 | 20230906 | 143300 | 10775541750 | 34700 | 34650 | 34700 | 34650 | 251 |
| 252 | 20230906 | 143200 | 10766838000 | 34700 | 34600 | 34700 | 34600 | 1484 |
| 253 | 20230906 | 143100 | 10715445950 | 34600 | 34650 | 34650 | 34600 | 66 |
| 254 | 20230906 | 143000 | 10713161700 | 34650 | 34600 | 34650 | 34600 | 350 |
| 255 | 20230906 | 142900 | 10701040150 | 34600 | 34650 | 34650 | 34600 | 487 |
| 256 | 20230906 | 142800 | 10684187950 | 34600 | 34600 | 34650 | 34600 | 649 |
| 257 | 20230906 | 142700 | 10661726500 | 34600 | 34600 | 34650 | 34600 | 122 |
| 258 | 20230906 | 142600 | 10657502850 | 34650 | 34650 | 34650 | 34600 | 1556 |
| 259 | 20230906 | 142500 | 10603660600 | 34600 | 34650 | 34700 | 34600 | 715 |
| 260 | 20230906 | 142400 | 10578887050 | 34650 | 34650 | 34700 | 34650 | 206 |
| 261 | 20230906 | 142300 | 10571743200 | 34700 | 34650 | 34700 | 34650 | 507 |
| 262 | 20230906 | 142200 | 10554173250 | 34700 | 34700 | 34700 | 34650 | 286 |
| 263 | 20230906 | 142100 | 10544260150 | 34700 | 34550 | 34700 | 34550 | 3004 |
| 264 | 20230906 | 142000 | 10440183000 | 34550 | 34600 | 34600 | 34550 | 343 |
| 265 | 20230906 | 141900 | 10428318250 | 34600 | 34550 | 34600 | 34550 | 1081 |
| 266 | 20230906 | 141800 | 10390934150 | 34600 | 34600 | 34600 | 34550 | 2620 |
| 267 | 20230906 | 141700 | 10300360900 | 34550 | 34650 | 34650 | 34550 | 7158 |
| 268 | 20230906 | 141600 | 10052704800 | 34650 | 34650 | 34650 | 34600 | 477 |
| 269 | 20230906 | 141500 | 10036183700 | 34650 | 34650 | 34650 | 34600 | 740 |
| 270 | 20230906 | 141400 | 10010576300 | 34650 | 34650 | 34650 | 34600 | 2705 |
| 271 | 20230906 | 141300 | 9916887250 | 34650 | 34650 | 34700 | 34650 | 2394 |
| 272 | 20230906 | 141200 | 9833932450 | 34650 | 34700 | 34700 | 34650 | 194 |
| 273 | 20230906 | 141100 | 9827207450 | 34650 | 34650 | 34700 | 34650 | 456 |
| 274 | 20230906 | 141000 | 9811397400 | 34700 | 34700 | 34700 | 34650 | 137 |
| 275 | 20230906 | 140900 | 9806648900 | 34700 | 34700 | 34700 | 34650 | 412 |
| 276 | 20230906 | 140800 | 9792360400 | 34650 | 34650 | 34700 | 34650 | 627 |
| 277 | 20230906 | 140700 | 9770633100 | 34650 | 34750 | 34800 | 34650 | 2863 |
| 278 | 20230906 | 140600 | 9671286700 | 34750 | 34700 | 34800 | 34700 | 1001 |
| 279 | 20230906 | 140500 | 9636505900 | 34750 | 34700 | 34750 | 34700 | 297 |
| 280 | 20230906 | 140400 | 9626193500 | 34700 | 34750 | 34750 | 34700 | 322 |
| 281 | 20230906 | 140300 | 9615009450 | 34750 | 34700 | 34750 | 34700 | 174 |
| 282 | 20230906 | 140200 | 9608963900 | 34750 | 34750 | 34750 | 34700 | 503 |
| 283 | 20230906 | 140100 | 9591491600 | 34750 | 34700 | 34750 | 34700 | 859 |
| 284 | 20230906 | 140000 | 9561678950 | 34700 | 34700 | 34750 | 34700 | 182 |
| 285 | 20230906 | 135900 | 9555360750 | 34700 | 34700 | 34750 | 34700 | 257 |
| 286 | 20230906 | 135800 | 9546434550 | 34700 | 34750 | 34750 | 34700 | 99 |
| 287 | 20230906 | 135700 | 9542998350 | 34750 | 34750 | 34750 | 34700 | 168 |
| 288 | 20230906 | 135600 | 9537164450 | 34750 | 34750 | 34750 | 34700 | 273 |
| 289 | 20230906 | 135500 | 9527684950 | 34700 | 34750 | 34750 | 34700 | 390 |
| 290 | 20230906 | 135400 | 9514151000 | 34750 | 34750 | 34750 | 34700 | 1178 |
| 291 | 20230906 | 135300 | 9473273700 | 34700 | 34700 | 34750 | 34700 | 513 |
| 292 | 20230906 | 135200 | 9455467550 | 34700 | 34750 | 34750 | 34700 | 390 |
| 293 | 20230906 | 135100 | 9441928250 | 34700 | 34750 | 34750 | 34700 | 160 |
| 294 | 20230906 | 135000 | 9436371300 | 34700 | 34750 | 34750 | 34700 | 314 |
| 295 | 20230906 | 134900 | 9425465050 | 34700 | 34750 | 34750 | 34700 | 847 |
| 296 | 20230906 | 134800 | 9396066150 | 34750 | 34750 | 34750 | 34700 | 177 |
| 297 | 20230906 | 134700 | 9389919150 | 34750 | 34750 | 34750 | 34700 | 195 |
| 298 | 20230906 | 134600 | 9383147700 | 34750 | 34750 | 34750 | 34700 | 1629 |
| 299 | 20230906 | 134500 | 9326610000 | 34750 | 34700 | 34750 | 34700 | 948 |
| 300 | 20230906 | 134400 | 9293688250 | 34700 | 34750 | 34800 | 34700 | 717 |
| 301 | 20230906 | 134300 | 9268792950 | 34750 | 34750 | 34800 | 34750 | 1196 |
| 302 | 20230906 | 134200 | 9227230050 | 34750 | 34800 | 34800 | 34750 | 295 |
| 303 | 20230906 | 134100 | 9216974750 | 34800 | 34750 | 34800 | 34750 | 137 |
| 304 | 20230906 | 134000 | 9212209200 | 34750 | 34800 | 34800 | 34750 | 137 |
| 305 | 20230906 | 133900 | 9207443000 | 34800 | 34800 | 34800 | 34750 | 495 |
| 306 | 20230906 | 133800 | 9190237700 | 34800 | 34800 | 34800 | 34750 | 1295 |
| 307 | 20230906 | 133700 | 9145172950 | 34800 | 34800 | 34800 | 34750 | 120 |
| 308 | 20230906 | 133600 | 9140999150 | 34800 | 34800 | 34850 | 34750 | 722 |
| 309 | 20230906 | 133500 | 9115875450 | 34850 | 34850 | 34850 | 34800 | 1319 |
| 310 | 20230906 | 133400 | 9069971000 | 34800 | 34800 | 34850 | 34800 | 392 |
| 311 | 20230906 | 133300 | 9056318450 | 34800 | 34800 | 34850 | 34750 | 350 |
| 312 | 20230906 | 133200 | 9044140900 | 34750 | 34850 | 34850 | 34750 | 349 |
| 313 | 20230906 | 133100 | 9031993100 | 34800 | 34800 | 34800 | 34750 | 72 |
| 314 | 20230906 | 133000 | 9029488450 | 34750 | 34750 | 34800 | 34750 | 311 |
| 315 | 20230906 | 132900 | 9018666600 | 34750 | 34750 | 34800 | 34750 | 187 |
| 316 | 20230906 | 132800 | 9012166400 | 34750 | 34750 | 34800 | 34750 | 215 |
| 317 | 20230906 | 132700 | 9004686150 | 34750 | 34800 | 34800 | 34750 | 375 |
| 318 | 20230906 | 132600 | 8991638200 | 34800 | 34750 | 34800 | 34750 | 266 |
| 319 | 20230906 | 132500 | 8982389500 | 34750 | 34800 | 34800 | 34750 | 543 |
| 320 | 20230906 | 132400 | 8963516750 | 34800 | 34750 | 34800 | 34750 | 130 |
| 321 | 20230906 | 132300 | 8958994550 | 34800 | 34800 | 34800 | 34750 | 489 |
| 322 | 20230906 | 132200 | 8941979250 | 34800 | 34750 | 34800 | 34750 | 489 |
| 323 | 20230906 | 132100 | 8924977050 | 34800 | 34800 | 34800 | 34750 | 806 |
| 324 | 20230906 | 132000 | 8896929150 | 34850 | 34850 | 34850 | 34800 | 67 |
| 325 | 20230906 | 131900 | 8894596750 | 34850 | 34800 | 34850 | 34800 | 118 |
| 326 | 20230906 | 131800 | 8890486350 | 34750 | 34850 | 34850 | 34750 | 174 |
| 327 | 20230906 | 131700 | 8884431500 | 34800 | 34800 | 34850 | 34750 | 211 |
| 328 | 20230906 | 131600 | 8877089300 | 34800 | 34800 | 34800 | 34750 | 159 |
| 329 | 20230906 | 131500 | 8871558250 | 34850 | 34800 | 34850 | 34800 | 1073 |
| 330 | 20230906 | 131400 | 8834177950 | 34750 | 34800 | 34800 | 34750 | 156 |
| 331 | 20230906 | 131300 | 8828753350 | 34800 | 34800 | 34800 | 34750 | 252 |
| 332 | 20230906 | 131200 | 8819985100 | 34800 | 34800 | 34800 | 34750 | 238 |
| 333 | 20230906 | 131100 | 8811708950 | 34800 | 34750 | 34800 | 34750 | 246 |
| 334 | 20230906 | 131000 | 8803156400 | 34750 | 34800 | 34800 | 34750 | 129 |
| 335 | 20230906 | 130900 | 8798669400 | 34800 | 34800 | 34800 | 34750 | 660 |
| 336 | 20230906 | 130800 | 8775703000 | 34800 | 34800 | 34800 | 34750 | 279 |
| 337 | 20230906 | 130700 | 8766003650 | 34750 | 34750 | 34800 | 34750 | 211 |
| 338 | 20230906 | 130600 | 8758670050 | 34750 | 34800 | 34800 | 34750 | 55 |
| 339 | 20230906 | 130500 | 8756758350 | 34800 | 34800 | 34800 | 34750 | 740 |
| 340 | 20230906 | 130400 | 8731038750 | 34800 | 34750 | 34850 | 34750 | 603 |
| 341 | 20230906 | 130300 | 8710068350 | 34800 | 34850 | 34900 | 34750 | 1181 |
| 342 | 20230906 | 130200 | 8668956550 | 34900 | 34800 | 34900 | 34800 | 522 |
| 343 | 20230906 | 130100 | 8650766300 | 34800 | 34800 | 34850 | 34800 | 767 |
| 344 | 20230906 | 130000 | 8624038150 | 34850 | 34800 | 34850 | 34800 | 323 |
| 345 | 20230906 | 125900 | 8612783350 | 34800 | 34800 | 34850 | 34800 | 1524 |
| 346 | 20230906 | 125800 | 8559745700 | 34800 | 34800 | 34800 | 34750 | 275 |
| 347 | 20230906 | 125700 | 8550186450 | 34750 | 34800 | 34800 | 34750 | 376 |
| 348 | 20230906 | 125600 | 8537102650 | 34750 | 34750 | 34800 | 34750 | 144 |
| 349 | 20230906 | 125500 | 8532098000 | 34800 | 34800 | 34800 | 34750 | 526 |
| 350 | 20230906 | 125400 | 8513808700 | 34750 | 34800 | 34800 | 34750 | 92 |
| 351 | 20230906 | 125300 | 8510609650 | 34750 | 34750 | 34800 | 34750 | 983 |
| 352 | 20230906 | 125200 | 8476450100 | 34800 | 34750 | 34800 | 34750 | 263 |
| 353 | 20230906 | 125100 | 8467309800 | 34750 | 34750 | 34800 | 34750 | 123 |
| 354 | 20230906 | 125000 | 8463033100 | 34750 | 34800 | 34800 | 34750 | 108 |
| 355 | 20230906 | 124900 | 8459276600 | 34750 | 34750 | 34800 | 34700 | 107 |
| 356 | 20230906 | 124800 | 8455558800 | 34750 | 34800 | 34800 | 34750 | 259 |
| 357 | 20230906 | 124700 | 8446552350 | 34800 | 34700 | 34800 | 34700 | 715 |
| 358 | 20230906 | 124600 | 8421737600 | 34700 | 34750 | 34750 | 34700 | 638 |
| 359 | 20230906 | 124500 | 8399578700 | 34750 | 34800 | 34800 | 34700 | 1932 |
| 360 | 20230906 | 124400 | 8332502100 | 34800 | 34750 | 34800 | 34750 | 72 |
| 361 | 20230906 | 124300 | 8329999900 | 34750 | 34700 | 34750 | 34700 | 669 |
| 362 | 20230906 | 124200 | 8306753900 | 34700 | 34800 | 34800 | 34700 | 876 |
| 363 | 20230906 | 124100 | 8276312600 | 34800 | 34800 | 34800 | 34750 | 272 |
| 364 | 20230906 | 124000 | 8266854700 | 34800 | 34800 | 34800 | 34750 | 1051 |
| 365 | 20230906 | 123900 | 8230304900 | 34800 | 34800 | 34800 | 34750 | 210 |
| 366 | 20230906 | 123800 | 8223006350 | 34800 | 34750 | 34800 | 34750 | 221 |
| 367 | 20230906 | 123700 | 8215320450 | 34750 | 34800 | 34800 | 34750 | 231 |
| 368 | 20230906 | 123600 | 8207289000 | 34750 | 34800 | 34800 | 34750 | 564 |
| 369 | 20230906 | 123500 | 8187682950 | 34800 | 34750 | 34800 | 34750 | 188 |
| 370 | 20230906 | 123400 | 8181147700 | 34750 | 34800 | 34800 | 34750 | 232 |
| 371 | 20230906 | 123300 | 8173075050 | 34750 | 34800 | 34800 | 34750 | 229 |
| 372 | 20230906 | 123200 | 8165108650 | 34750 | 34750 | 34800 | 34700 | 2177 |
| 373 | 20230906 | 123100 | 8089526100 | 34800 | 34700 | 34800 | 34700 | 2334 |
| 374 | 20230906 | 123000 | 8008417500 | 34700 | 34750 | 34750 | 34700 | 200 |
| 375 | 20230906 | 122900 | 8001467900 | 34700 | 34700 | 34750 | 34700 | 572 |
| 376 | 20230906 | 122800 | 7981618750 | 34700 | 34750 | 34750 | 34700 | 628 |
| 377 | 20230906 | 122700 | 7959823600 | 34750 | 34700 | 34750 | 34700 | 955 |
| 378 | 20230906 | 122600 | 7926679200 | 34750 | 34750 | 34800 | 34700 | 4227 |
| 379 | 20230906 | 122500 | 7779784350 | 34750 | 34800 | 34800 | 34750 | 1247 |
| 380 | 20230906 | 122400 | 7736424900 | 34800 | 34800 | 34800 | 34750 | 524 |
| 381 | 20230906 | 122300 | 7718190750 | 34750 | 34750 | 34800 | 34750 | 175 |
| 382 | 20230906 | 122200 | 7712109400 | 34750 | 34800 | 34800 | 34750 | 77 |
| 383 | 20230906 | 122100 | 7709431700 | 34750 | 34800 | 34800 | 34750 | 1375 |
| 384 | 20230906 | 122000 | 7661621950 | 34800 | 34800 | 34800 | 34750 | 110 |
| 385 | 20230906 | 121900 | 7657796600 | 34800 | 34800 | 34800 | 34750 | 271 |
| 386 | 20230906 | 121800 | 7648373000 | 34750 | 34800 | 34800 | 34750 | 1175 |
| 387 | 20230906 | 121700 | 7607538500 | 34800 | 34800 | 34800 | 34750 | 222 |
| 388 | 20230906 | 121600 | 7599816350 | 34800 | 34800 | 34800 | 34750 | 166 |
| 389 | 20230906 | 121500 | 7594042150 | 34800 | 34800 | 34800 | 34750 | 1612 |
| 390 | 20230906 | 121400 | 7537959800 | 34750 | 34850 | 34850 | 34750 | 1356 |
| 391 | 20230906 | 121300 | 7490775350 | 34800 | 34800 | 34850 | 34800 | 381 |
| 392 | 20230906 | 121200 | 7477516250 | 34800 | 34850 | 34850 | 34800 | 1868 |
| 393 | 20230906 | 121100 | 7412505450 | 34800 | 34800 | 34850 | 34800 | 2681 |
| 394 | 20230906 | 121000 | 7319202800 | 34850 | 34800 | 34850 | 34800 | 512 |
| 395 | 20230906 | 120900 | 7301373850 | 34800 | 34800 | 34850 | 34800 | 89 |
| 396 | 20230906 | 120800 | 7298276050 | 34850 | 34800 | 34850 | 34800 | 631 |
| 397 | 20230906 | 120700 | 7276292150 | 34800 | 34850 | 34850 | 34800 | 2527 |
| 398 | 20230906 | 120600 | 7188232950 | 34850 | 34900 | 34900 | 34850 | 2247 |
| 399 | 20230906 | 120500 | 7109923350 | 34850 | 34900 | 34900 | 34850 | 489 |
| 400 | 20230906 | 120400 | 7092858600 | 34900 | 34850 | 34900 | 34850 | 1466 |
| 401 | 20230906 | 120300 | 7041703750 | 34850 | 34900 | 34900 | 34850 | 60 |
| 402 | 20230906 | 120200 | 7039611600 | 34900 | 34850 | 34900 | 34850 | 290 |
| 403 | 20230906 | 120100 | 7029503850 | 34900 | 34900 | 34950 | 34850 | 962 |
| 404 | 20230906 | 120000 | 6995948150 | 34900 | 34900 | 34950 | 34850 | 2279 |
| 405 | 20230906 | 115900 | 6916405950 | 34900 | 34950 | 34950 | 34900 | 984 |
| 406 | 20230906 | 115800 | 6882063250 | 34950 | 34950 | 34950 | 34900 | 396 |
| 407 | 20230906 | 115700 | 6868237400 | 34950 | 34950 | 34950 | 34900 | 2802 |
| 408 | 20230906 | 115600 | 6770443450 | 34950 | 34900 | 34950 | 34900 | 405 |
| 409 | 20230906 | 115500 | 6756308650 | 34900 | 34950 | 34950 | 34900 | 1111 |
| 410 | 20230906 | 115400 | 6717532800 | 34950 | 35000 | 35000 | 34900 | 6181 |
| 411 | 20230906 | 115300 | 6501505150 | 35000 | 35000 | 35000 | 34950 | 30 |
| 412 | 20230906 | 115200 | 6500456150 | 35000 | 35000 | 35000 | 34950 | 185 |
| 413 | 20230906 | 115100 | 6493988900 | 35000 | 35000 | 35000 | 34950 | 454 |
| 414 | 20230906 | 115000 | 6478106450 | 34950 | 35050 | 35050 | 34950 | 1239 |
| 415 | 20230906 | 114900 | 6434743100 | 35050 | 35000 | 35050 | 35000 | 56 |
| 416 | 20230906 | 114800 | 6432782500 | 35000 | 35000 | 35050 | 35000 | 785 |
| 417 | 20230906 | 114700 | 6405275950 | 35050 | 35050 | 35050 | 35000 | 1177 |
| 418 | 20230906 | 114600 | 6364079600 | 35050 | 35050 | 35050 | 35000 | 104 |
| 419 | 20230906 | 114500 | 6360434800 | 35000 | 35050 | 35050 | 35000 | 305 |
| 420 | 20230906 | 114400 | 6349749100 | 35050 | 35050 | 35050 | 35000 | 274 |
| 421 | 20230906 | 114300 | 6340153250 | 35050 | 35050 | 35050 | 35000 | 246 |
| 422 | 20230906 | 114200 | 6331540850 | 35050 | 35050 | 35050 | 35000 | 81 |
| 423 | 20230906 | 114100 | 6328704100 | 35050 | 35050 | 35050 | 35000 | 460 |
| 424 | 20230906 | 114000 | 6312595500 | 35000 | 35000 | 35050 | 35000 | 760 |
| 425 | 20230906 | 113900 | 6285995300 | 35000 | 35050 | 35050 | 35000 | 556 |
| 426 | 20230906 | 113800 | 6266534600 | 35050 | 35000 | 35050 | 35000 | 177 |
| 427 | 20230906 | 113700 | 6260334000 | 35050 | 35000 | 35050 | 35000 | 351 |
| 428 | 20230906 | 113600 | 6248045300 | 35000 | 35050 | 35050 | 35000 | 302 |
| 429 | 20230906 | 113500 | 6237462050 | 35000 | 35050 | 35050 | 35000 | 1846 |
| 430 | 20230906 | 113400 | 6172768200 | 35000 | 35000 | 35050 | 35000 | 231 |
| 431 | 20230906 | 113300 | 6164680100 | 35000 | 35000 | 35050 | 35000 | 88 |
| 432 | 20230906 | 113200 | 6161599650 | 35050 | 35050 | 35050 | 35000 | 239 |
| 433 | 20230906 | 113100 | 6153224750 | 35050 | 35050 | 35050 | 35000 | 298 |
| 434 | 20230906 | 113000 | 6142786550 | 35050 | 35000 | 35050 | 35000 | 544 |
| 435 | 20230906 | 112900 | 6123741600 | 35000 | 35050 | 35050 | 35000 | 280 |
| 436 | 20230906 | 112800 | 6113937500 | 35050 | 35050 | 35050 | 35000 | 226 |
| 437 | 20230906 | 112700 | 6106020350 | 35050 | 35050 | 35050 | 35000 | 957 |
| 438 | 20230906 | 112600 | 6072495600 | 35050 | 35000 | 35050 | 35000 | 491 |
| 439 | 20230906 | 112500 | 6055310300 | 35000 | 35000 | 35050 | 35000 | 168 |
| 440 | 20230906 | 112400 | 6049427650 | 35000 | 35000 | 35050 | 35000 | 117 |
| 441 | 20230906 | 112300 | 6045331050 | 35000 | 35050 | 35050 | 35000 | 1949 |
| 442 | 20230906 | 112200 | 5977100950 | 35000 | 35000 | 35050 | 35000 | 99 |
| 443 | 20230906 | 112100 | 5973634150 | 35000 | 35050 | 35050 | 35000 | 530 |
| 444 | 20230906 | 112000 | 5955073450 | 35050 | 35050 | 35050 | 35000 | 301 |
| 445 | 20230906 | 111900 | 5944524500 | 35050 | 35050 | 35050 | 35000 | 2040 |
| 446 | 20230906 | 111800 | 5873025550 | 35050 | 35100 | 35100 | 35050 | 237 |
| 447 | 20230906 | 111700 | 5864717750 | 35050 | 35100 | 35100 | 35050 | 456 |
| 448 | 20230906 | 111600 | 5848726900 | 35100 | 35050 | 35100 | 35050 | 165 |
| 449 | 20230906 | 111500 | 5842939800 | 35050 | 35100 | 35100 | 35050 | 1247 |
| 450 | 20230906 | 111400 | 5799224150 | 35100 | 35050 | 35100 | 35050 | 197 |
| 451 | 20230906 | 111300 | 5792317400 | 35050 | 35050 | 35100 | 35050 | 435 |
| 452 | 20230906 | 111200 | 5777049950 | 35050 | 35100 | 35100 | 35050 | 142 |
| 453 | 20230906 | 111100 | 5772069350 | 35100 | 35050 | 35100 | 35050 | 229 |
| 454 | 20230906 | 111000 | 5764039600 | 35050 | 35100 | 35100 | 35050 | 323 |
| 455 | 20230906 | 110900 | 5752713850 | 35100 | 35150 | 35150 | 35100 | 431 |
| 456 | 20230906 | 110800 | 5737585200 | 35100 | 35100 | 35150 | 35050 | 442 |
| 457 | 20230906 | 110700 | 5722072900 | 35100 | 35100 | 35100 | 35050 | 518 |
| 458 | 20230906 | 110600 | 5703897750 | 35100 | 35100 | 35100 | 35050 | 345 |
| 459 | 20230906 | 110500 | 5691794300 | 35050 | 35100 | 35100 | 35050 | 170 |
| 460 | 20230906 | 110400 | 5685831150 | 35050 | 35050 | 35100 | 35050 | 197 |
| 461 | 20230906 | 110300 | 5678923400 | 35100 | 35100 | 35100 | 35050 | 544 |
| 462 | 20230906 | 110200 | 5659830450 | 35100 | 35150 | 35150 | 35050 | 3018 |
| 463 | 20230906 | 110100 | 5553798650 | 35200 | 35250 | 35250 | 35200 | 363 |
| 464 | 20230906 | 110000 | 5541020700 | 35150 | 35200 | 35300 | 35100 | 7128 |
| 465 | 20230906 | 105900 | 5290270750 | 35200 | 35200 | 35250 | 35150 | 591 |
| 466 | 20230906 | 105800 | 5269456700 | 35200 | 35200 | 35250 | 35100 | 847 |
| 467 | 20230906 | 105700 | 5239633100 | 35250 | 35300 | 35300 | 35100 | 3064 |
| 468 | 20230906 | 105600 | 5131635600 | 35250 | 35250 | 35300 | 35150 | 4721 |
| 469 | 20230906 | 105500 | 4965469150 | 35200 | 35200 | 35250 | 35200 | 747 |
| 470 | 20230906 | 105400 | 4939139100 | 35250 | 35250 | 35250 | 35200 | 873 |
| 471 | 20230906 | 105300 | 4908382800 | 35200 | 35200 | 35250 | 35200 | 442 |
| 472 | 20230906 | 105200 | 4892803650 | 35200 | 35250 | 35300 | 35200 | 739 |
| 473 | 20230906 | 105100 | 4866752000 | 35250 | 35300 | 35300 | 35250 | 751 |
| 474 | 20230906 | 105000 | 4840257600 | 35250 | 35300 | 35300 | 35250 | 716 |
| 475 | 20230906 | 104900 | 4815002300 | 35250 | 35250 | 35300 | 35200 | 370 |
| 476 | 20230906 | 104800 | 4801951050 | 35250 | 35250 | 35300 | 35200 | 912 |
| 477 | 20230906 | 104700 | 4769797250 | 35250 | 35150 | 35250 | 35150 | 2568 |
| 478 | 20230906 | 104600 | 4679381100 | 35150 | 35250 | 35250 | 35150 | 1289 |
| 479 | 20230906 | 104500 | 4634044700 | 35250 | 35150 | 35250 | 35100 | 468 |
| 480 | 20230906 | 104400 | 4617567850 | 35150 | 35150 | 35200 | 35100 | 691 |
| 481 | 20230906 | 104300 | 4593284750 | 35100 | 35100 | 35150 | 35100 | 695 |
| 482 | 20230906 | 104200 | 4568859600 | 35150 | 35200 | 35200 | 35100 | 1550 |
| 483 | 20230906 | 104100 | 4514361300 | 35200 | 35250 | 35250 | 35150 | 1828 |
| 484 | 20230906 | 104000 | 4450070850 | 35200 | 35200 | 35250 | 35150 | 873 |
| 485 | 20230906 | 103900 | 4419332950 | 35200 | 35200 | 35200 | 35150 | 562 |
| 486 | 20230906 | 103800 | 4399554900 | 35150 | 35200 | 35200 | 35150 | 2930 |
| 487 | 20230906 | 103700 | 4296530100 | 35150 | 35300 | 35300 | 35150 | 1547 |
| 488 | 20230906 | 103600 | 4242054350 | 35250 | 35250 | 35300 | 35200 | 440 |
| 489 | 20230906 | 103500 | 4226540250 | 35250 | 35250 | 35300 | 35200 | 815 |
| 490 | 20230906 | 103400 | 4197797100 | 35300 | 35250 | 35300 | 35200 | 499 |
| 491 | 20230906 | 103300 | 4180198300 | 35200 | 35250 | 35250 | 35150 | 543 |
| 492 | 20230906 | 103200 | 4161065500 | 35250 | 35150 | 35250 | 35150 | 481 |
| 493 | 20230906 | 103100 | 4144121400 | 35150 | 35200 | 35200 | 35150 | 915 |
| 494 | 20230906 | 103000 | 4111915300 | 35200 | 35250 | 35250 | 35150 | 889 |
| 495 | 20230906 | 102900 | 4080615350 | 35200 | 35200 | 35200 | 35150 | 481 |
| 496 | 20230906 | 102800 | 4063685700 | 35150 | 35200 | 35200 | 35150 | 628 |
| 497 | 20230906 | 102700 | 4041584650 | 35200 | 35100 | 35250 | 35100 | 3109 |
| 498 | 20230906 | 102600 | 3932302100 | 35100 | 35100 | 35100 | 35050 | 571 |
| 499 | 20230906 | 102500 | 3912263350 | 35100 | 35100 | 35100 | 35050 | 1151 |
| 500 | 20230906 | 102400 | 3871868550 | 35100 | 35050 | 35100 | 35000 | 489 |
| 501 | 20230906 | 102300 | 3854729600 | 35050 | 35100 | 35150 | 35000 | 2391 |
| 502 | 20230906 | 102200 | 3770835950 | 35100 | 35050 | 35100 | 35050 | 76 |
| 503 | 20230906 | 102100 | 3768171950 | 35050 | 35050 | 35100 | 35050 | 1318 |
| 504 | 20230906 | 102000 | 3721975350 | 35000 | 35050 | 35050 | 35000 | 860 |
| 505 | 20230906 | 101900 | 3691871600 | 35050 | 35050 | 35100 | 35050 | 1831 |
| 506 | 20230906 | 101800 | 3627693900 | 35100 | 35150 | 35150 | 35050 | 561 |
| 507 | 20230906 | 101700 | 3608003900 | 35100 | 35100 | 35150 | 35100 | 932 |
| 508 | 20230906 | 101600 | 3575289400 | 35150 | 35200 | 35200 | 35100 | 1842 |
| 509 | 20230906 | 101500 | 3510543100 | 35200 | 35250 | 35250 | 35200 | 515 |
| 510 | 20230906 | 101400 | 3492414750 | 35200 | 35200 | 35200 | 35150 | 567 |
| 511 | 20230906 | 101300 | 3472456950 | 35150 | 35250 | 35250 | 35150 | 1656 |
| 512 | 20230906 | 101200 | 3414162850 | 35250 | 35250 | 35300 | 35250 | 565 |
| 513 | 20230906 | 101100 | 3394246250 | 35250 | 35300 | 35300 | 35250 | 391 |
| 514 | 20230906 | 101000 | 3380456650 | 35300 | 35350 | 35350 | 35300 | 585 |
| 515 | 20230906 | 100900 | 3359805550 | 35350 | 35300 | 35350 | 35300 | 766 |
| 516 | 20230906 | 100800 | 3332765100 | 35250 | 35250 | 35300 | 35250 | 135 |
| 517 | 20230906 | 100700 | 3328005850 | 35250 | 35300 | 35300 | 35250 | 563 |
| 518 | 20230906 | 100600 | 3308133150 | 35300 | 35300 | 35350 | 35300 | 1257 |
| 519 | 20230906 | 100500 | 3263712400 | 35300 | 35300 | 35350 | 35300 | 585 |
| 520 | 20230906 | 100400 | 3243060900 | 35300 | 35300 | 35300 | 35250 | 476 |
| 521 | 20230906 | 100300 | 3226261550 | 35300 | 35300 | 35350 | 35250 | 419 |
| 522 | 20230906 | 100200 | 3211471350 | 35300 | 35200 | 35300 | 35200 | 5908 |
| 523 | 20230906 | 100100 | 3003202550 | 35200 | 35250 | 35250 | 35200 | 959 |
| 524 | 20230906 | 100000 | 2969438850 | 35200 | 35100 | 35250 | 35050 | 2061 |
| 525 | 20230906 | 095900 | 2896979200 | 35050 | 35100 | 35100 | 35050 | 779 |
| 526 | 20230906 | 095800 | 2869637350 | 35050 | 35050 | 35100 | 35050 | 1672 |
| 527 | 20230906 | 095700 | 2811019700 | 35050 | 35100 | 35100 | 35050 | 115 |
| 528 | 20230906 | 095600 | 2806986850 | 35100 | 35100 | 35100 | 35050 | 262 |
| 529 | 20230906 | 095500 | 2797799200 | 35050 | 35100 | 35100 | 35050 | 59 |
| 530 | 20230906 | 095400 | 2795729300 | 35100 | 35100 | 35100 | 35050 | 551 |
| 531 | 20230906 | 095300 | 2776415700 | 35050 | 35050 | 35100 | 35050 | 313 |
| 532 | 20230906 | 095200 | 2765433500 | 35050 | 35100 | 35100 | 35050 | 537 |
| 533 | 20230906 | 095100 | 2746606200 | 35100 | 35100 | 35150 | 35050 | 2104 |
| 534 | 20230906 | 095000 | 2672775550 | 35100 | 35100 | 35200 | 35100 | 261 |
| 535 | 20230906 | 094900 | 2663595150 | 35200 | 35150 | 35200 | 35100 | 354 |
| 536 | 20230906 | 094800 | 2651153250 | 35150 | 35150 | 35150 | 35100 | 391 |
| 537 | 20230906 | 094700 | 2637421450 | 35150 | 35000 | 35150 | 35000 | 713 |
| 538 | 20230906 | 094600 | 2612396400 | 35000 | 34950 | 35000 | 34950 | 1168 |
| 539 | 20230906 | 094500 | 2571550600 | 35000 | 35000 | 35000 | 34950 | 263 |
| 540 | 20230906 | 094400 | 2562355600 | 35000 | 35000 | 35000 | 34950 | 322 |
| 541 | 20230906 | 094300 | 2551087100 | 34950 | 35000 | 35050 | 34950 | 1355 |
| 542 | 20230906 | 094200 | 2503674050 | 35000 | 35050 | 35050 | 35000 | 2534 |
| 543 | 20230906 | 094100 | 2414971000 | 35050 | 35100 | 35100 | 35050 | 633 |
| 544 | 20230906 | 094000 | 2392782850 | 35100 | 35050 | 35100 | 35050 | 908 |
| 545 | 20230906 | 093900 | 2360940350 | 35050 | 35050 | 35100 | 35000 | 733 |
| 546 | 20230906 | 093800 | 2335236400 | 35050 | 35150 | 35150 | 35000 | 2731 |
| 547 | 20230906 | 093700 | 2239430700 | 35150 | 35050 | 35200 | 35050 | 2602 |
| 548 | 20230906 | 093600 | 2148052150 | 35050 | 35050 | 35050 | 35000 | 386 |
| 549 | 20230906 | 093500 | 2134527900 | 35050 | 35100 | 35150 | 35000 | 9177 |
| 550 | 20230906 | 093400 | 1813047800 | 35100 | 35100 | 35150 | 35100 | 453 |
| 551 | 20230906 | 093300 | 1797147300 | 35100 | 35200 | 35200 | 35100 | 1305 |
| 552 | 20230906 | 093200 | 1751282900 | 35200 | 35250 | 35250 | 35200 | 2172 |
| 553 | 20230906 | 093100 | 1674818750 | 35200 | 35250 | 35250 | 35200 | 116 |
| 554 | 20230906 | 093000 | 1670732000 | 35250 | 35200 | 35250 | 35200 | 638 |
| 555 | 20230906 | 092900 | 1648269450 | 35200 | 35150 | 35200 | 35150 | 499 |
| 556 | 20230906 | 092800 | 1630705650 | 35200 | 35200 | 35200 | 35200 | 326 |
| 557 | 20230906 | 092700 | 1619230450 | 35200 | 35200 | 35200 | 35150 | 261 |
| 558 | 20230906 | 092600 | 1610048850 | 35150 | 35200 | 35200 | 35150 | 190 |
| 559 | 20230906 | 092500 | 1603363000 | 35200 | 35150 | 35200 | 35150 | 360 |
| 560 | 20230906 | 092400 | 1590708400 | 35150 | 35150 | 35150 | 35100 | 1690 |
| 561 | 20230906 | 092300 | 1531373950 | 35150 | 35150 | 35150 | 35100 | 556 |
| 562 | 20230906 | 092200 | 1511848550 | 35150 | 35100 | 35150 | 35100 | 450 |
| 563 | 20230906 | 092100 | 1496032050 | 35100 | 35050 | 35250 | 35050 | 2933 |
| 564 | 20230906 | 092000 | 1393058900 | 35000 | 35050 | 35050 | 35000 | 2098 |
| 565 | 20230906 | 091900 | 1319619100 | 35050 | 35050 | 35050 | 35000 | 744 |
| 566 | 20230906 | 091800 | 1293566100 | 35000 | 35100 | 35150 | 35000 | 5054 |
| 567 | 20230906 | 091700 | 1116441800 | 35100 | 35100 | 35100 | 35100 | 352 |
| 568 | 20230906 | 091600 | 1104086600 | 35100 | 35100 | 35100 | 35050 | 3621 |
| 569 | 20230906 | 091500 | 976993250 | 35050 | 35150 | 35150 | 35050 | 2590 |
| 570 | 20230906 | 091400 | 886067400 | 35150 | 35150 | 35150 | 35100 | 1978 |
| 571 | 20230906 | 091300 | 816585650 | 35150 | 35150 | 35150 | 35100 | 1024 |
| 572 | 20230906 | 091200 | 780615550 | 35100 | 35100 | 35150 | 35100 | 1032 |
| 573 | 20230906 | 091100 | 744364900 | 35100 | 35150 | 35200 | 35100 | 1698 |
| 574 | 20230906 | 091000 | 684688150 | 35150 | 35200 | 35200 | 35100 | 3808 |
| 575 | 20230906 | 090900 | 550850600 | 35200 | 35150 | 35200 | 35150 | 410 |
| 576 | 20230906 | 090800 | 536423250 | 35150 | 35100 | 35150 | 35100 | 942 |
| 577 | 20230906 | 090700 | 503319350 | 35100 | 35100 | 35200 | 35100 | 971 |
| 578 | 20230906 | 090600 | 469209500 | 35100 | 35250 | 35250 | 35050 | 2077 |
| 579 | 20230906 | 090500 | 396287600 | 35250 | 35100 | 35250 | 35100 | 944 |
| 580 | 20230906 | 090400 | 363112950 | 35150 | 35200 | 35200 | 35100 | 1247 |
| 581 | 20230906 | 090300 | 319293400 | 35200 | 35200 | 35300 | 35150 | 583 |
| 582 | 20230906 | 090200 | 298740800 | 35250 | 35150 | 35300 | 35100 | 2023 |
| 583 | 20230906 | 090100 | 227616600 | 35150 | 35200 | 35200 | 35100 | 1847 |
| 584 | 20230906 | 090000 | 162655050 | 35150 | 35400 | 35400 | 35150 | 4123 |