32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 3 | 20230918 | 184100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230918 | 184000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230918 | 183900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230918 | 183800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230918 | 183700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230918 | 183600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230918 | 183500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230918 | 183400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230918 | 183300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230918 | 183200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230918 | 183100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230918 | 183000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230918 | 182900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230918 | 182800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230918 | 182700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230918 | 182600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230918 | 182500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230918 | 182400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230918 | 182300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230918 | 182200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230918 | 182100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230918 | 182000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230918 | 181900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230918 | 181800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230918 | 181700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230918 | 181600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230918 | 181500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230918 | 181400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230918 | 181300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230918 | 181200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 33 | 20230918 | 181100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230918 | 181000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230918 | 180900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230918 | 180800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230918 | 180700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230918 | 180600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230918 | 180500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230918 | 180400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230918 | 180300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230918 | 180200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230918 | 180100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230918 | 180000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230918 | 175900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230918 | 175800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230918 | 175700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230918 | 175600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230918 | 175500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230918 | 175400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230918 | 175300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230918 | 175200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230918 | 175100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230918 | 175000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230918 | 174900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230918 | 174800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230918 | 174700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230918 | 174600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230918 | 174500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230918 | 174400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230918 | 174300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230918 | 174200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 63 | 20230918 | 174100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230918 | 174000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230918 | 173900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230918 | 173800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230918 | 173700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230918 | 173600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230918 | 173500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230918 | 173400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230918 | 173300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230918 | 173200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230918 | 173100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230918 | 173000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230918 | 172900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230918 | 172800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230918 | 172700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230918 | 172600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230918 | 172500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230918 | 172400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230918 | 172300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230918 | 172200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230918 | 172100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230918 | 172000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230918 | 171900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230918 | 171800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230918 | 171700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230918 | 171600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230918 | 171500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230918 | 171400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230918 | 171300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230918 | 171200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 93 | 20230918 | 171100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230918 | 171000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230918 | 170900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230918 | 170800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230918 | 170700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230918 | 170600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230918 | 170500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230918 | 170400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230918 | 170300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230918 | 170200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230918 | 170100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230918 | 170000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230918 | 165900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230918 | 165800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230918 | 165700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230918 | 165600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230918 | 165500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230918 | 165400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230918 | 165300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230918 | 165200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230918 | 165100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230918 | 165000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230918 | 164900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230918 | 164800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230918 | 164700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230918 | 164600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230918 | 164500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230918 | 164400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230918 | 164300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230918 | 164200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 123 | 20230918 | 164100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230918 | 164000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230918 | 163900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230918 | 163800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230918 | 163700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230918 | 163600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230918 | 163500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230918 | 163400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230918 | 163300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230918 | 163200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230918 | 163100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230918 | 163000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230918 | 162900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230918 | 162800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230918 | 162700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230918 | 162600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230918 | 162500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230918 | 162400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230918 | 162300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230918 | 162200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230918 | 162100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230918 | 162000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230918 | 161900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230918 | 161800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230918 | 161700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230918 | 161600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230918 | 161500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230918 | 161400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230918 | 161300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230918 | 161200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 153 | 20230918 | 161100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230918 | 161000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230918 | 160900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230918 | 160800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230918 | 160700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230918 | 160600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230918 | 160500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230918 | 160400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230918 | 160300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230918 | 160200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230918 | 160100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230918 | 160000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230918 | 155900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230918 | 155800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230918 | 155700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230918 | 155600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230918 | 155500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230918 | 155400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230918 | 155300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230918 | 155200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230918 | 155100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230918 | 155000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230918 | 154900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230918 | 154800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230918 | 154700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230918 | 154600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230918 | 154500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230918 | 154400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230918 | 154300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230918 | 154200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 183 | 20230918 | 154100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230918 | 154000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230918 | 153900 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230918 | 153800 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230918 | 153700 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230918 | 153600 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230918 | 153500 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230918 | 153400 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230918 | 153300 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230918 | 153200 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230918 | 153100 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230918 | 153000 | 14980477400 | 34950 | 34950 | 34950 | 34950 | 8855 |
| 195 | 20230918 | 152900 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230918 | 152800 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230918 | 152700 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230918 | 152600 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230918 | 152500 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230918 | 152400 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230918 | 152300 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230918 | 152200 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230918 | 152100 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230918 | 152000 | 14670995150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230918 | 151900 | 14670995150 | 34950 | 34900 | 34950 | 34900 | 333 |
| 206 | 20230918 | 151800 | 14659363850 | 34950 | 34900 | 34950 | 34900 | 555 |
| 207 | 20230918 | 151700 | 14639979850 | 34900 | 34900 | 34950 | 34900 | 1017 |
| 208 | 20230918 | 151600 | 14604466700 | 34950 | 34900 | 34950 | 34850 | 3441 |
| 209 | 20230918 | 151500 | 14484372050 | 34900 | 34850 | 34900 | 34850 | 1513 |
| 210 | 20230918 | 151400 | 14431634550 | 34850 | 34850 | 34900 | 34850 | 536 |
| 211 | 20230918 | 151300 | 14412948750 | 34900 | 34850 | 34900 | 34850 | 1109 |
| 212 | 20230918 | 151200 | 14374299700 | 34900 | 34900 | 34900 | 34850 | 3266 |
| 213 | 20230918 | 151100 | 14260419500 | 34900 | 34950 | 34950 | 34900 | 1938 |
| 214 | 20230918 | 151000 | 14192782250 | 34950 | 34900 | 34950 | 34900 | 2431 |
| 215 | 20230918 | 150900 | 14107908500 | 34900 | 34950 | 34950 | 34900 | 5347 |
| 216 | 20230918 | 150800 | 13921257050 | 35000 | 34950 | 35000 | 34950 | 225 |
| 217 | 20230918 | 150700 | 13913385300 | 34950 | 35000 | 35000 | 34950 | 640 |
| 218 | 20230918 | 150600 | 13891011250 | 35000 | 35000 | 35000 | 34950 | 626 |
| 219 | 20230918 | 150500 | 13869124750 | 35050 | 35000 | 35050 | 35000 | 493 |
| 220 | 20230918 | 150400 | 13851869050 | 35000 | 35000 | 35050 | 35000 | 1080 |
| 221 | 20230918 | 150300 | 13814061150 | 35000 | 35000 | 35000 | 34950 | 238 |
| 222 | 20230918 | 150200 | 13805738150 | 34950 | 35000 | 35000 | 34950 | 655 |
| 223 | 20230918 | 150100 | 13782828750 | 35000 | 35000 | 35000 | 34950 | 205 |
| 224 | 20230918 | 150000 | 13775655250 | 34950 | 35000 | 35000 | 34950 | 791 |
| 225 | 20230918 | 145900 | 13747977200 | 35000 | 35000 | 35000 | 34950 | 439 |
| 226 | 20230918 | 145800 | 13732627700 | 35000 | 35000 | 35000 | 34950 | 486 |
| 227 | 20230918 | 145700 | 13715621500 | 34950 | 35000 | 35000 | 34950 | 167 |
| 228 | 20230918 | 145600 | 13709784000 | 35000 | 35000 | 35000 | 34950 | 224 |
| 229 | 20230918 | 145500 | 13701944550 | 34950 | 35000 | 35050 | 34950 | 778 |
| 230 | 20230918 | 145400 | 13674729350 | 35050 | 35000 | 35050 | 35000 | 286 |
| 231 | 20230918 | 145300 | 13664708750 | 35000 | 35000 | 35050 | 34950 | 1482 |
| 232 | 20230918 | 145200 | 13612835900 | 35050 | 35000 | 35050 | 35000 | 978 |
| 233 | 20230918 | 145100 | 13578571200 | 35000 | 35050 | 35050 | 35000 | 453 |
| 234 | 20230918 | 145000 | 13562695800 | 35050 | 35000 | 35050 | 34950 | 390 |
| 235 | 20230918 | 144900 | 13549046750 | 35000 | 35050 | 35050 | 34950 | 801 |
| 236 | 20230918 | 144800 | 13521007600 | 35000 | 35000 | 35050 | 35000 | 379 |
| 237 | 20230918 | 144700 | 13507735150 | 35000 | 35000 | 35050 | 35000 | 152 |
| 238 | 20230918 | 144600 | 13502411850 | 35050 | 35050 | 35050 | 35000 | 187 |
| 239 | 20230918 | 144500 | 13495860600 | 35050 | 35000 | 35050 | 35000 | 604 |
| 240 | 20230918 | 144400 | 13474711600 | 35000 | 35050 | 35050 | 35000 | 183 |
| 241 | 20230918 | 144300 | 13468305150 | 35050 | 35050 | 35050 | 35000 | 1658 |
| 242 | 20230918 | 144200 | 13410229050 | 35050 | 35000 | 35050 | 34950 | 909 |
| 243 | 20230918 | 144100 | 13378421550 | 35000 | 35000 | 35000 | 34950 | 271 |
| 244 | 20230918 | 144000 | 13368938000 | 35000 | 35000 | 35000 | 34950 | 1565 |
| 245 | 20230918 | 143900 | 13314164350 | 35000 | 35000 | 35000 | 34950 | 215 |
| 246 | 20230918 | 143800 | 13306649500 | 35000 | 35000 | 35000 | 34950 | 507 |
| 247 | 20230918 | 143700 | 13288917850 | 34950 | 35000 | 35000 | 34950 | 364 |
| 248 | 20230918 | 143600 | 13276183850 | 34950 | 35000 | 35000 | 34950 | 177 |
| 249 | 20230918 | 143500 | 13269992900 | 35000 | 34900 | 35000 | 34900 | 1619 |
| 250 | 20230918 | 143400 | 13213417450 | 34950 | 34900 | 34950 | 34900 | 468 |
| 251 | 20230918 | 143300 | 13197067600 | 34950 | 34950 | 34950 | 34900 | 2184 |
| 252 | 20230918 | 143200 | 13120837300 | 34900 | 34950 | 34950 | 34900 | 209 |
| 253 | 20230918 | 143100 | 13113535200 | 34900 | 34950 | 34950 | 34850 | 10503 |
| 254 | 20230918 | 143000 | 12747287650 | 34950 | 34950 | 35000 | 34900 | 1101 |
| 255 | 20230918 | 142900 | 12708812400 | 34950 | 34950 | 34950 | 34900 | 707 |
| 256 | 20230918 | 142800 | 12684105400 | 34900 | 35000 | 35000 | 34900 | 2471 |
| 257 | 20230918 | 142700 | 12597740900 | 34950 | 34950 | 35000 | 34950 | 394 |
| 258 | 20230918 | 142600 | 12583965300 | 35000 | 34950 | 35000 | 34950 | 348 |
| 259 | 20230918 | 142500 | 12571802400 | 34950 | 34950 | 35000 | 34950 | 1742 |
| 260 | 20230918 | 142400 | 12510906850 | 35000 | 35050 | 35050 | 34950 | 1944 |
| 261 | 20230918 | 142300 | 12442878400 | 35050 | 35000 | 35050 | 35000 | 219 |
| 262 | 20230918 | 142200 | 12435203050 | 35050 | 35050 | 35050 | 35000 | 303 |
| 263 | 20230918 | 142100 | 12424592850 | 35050 | 35050 | 35050 | 35000 | 579 |
| 264 | 20230918 | 142000 | 12404311950 | 35050 | 35000 | 35050 | 35000 | 410 |
| 265 | 20230918 | 141900 | 12389945950 | 35050 | 35050 | 35050 | 35000 | 539 |
| 266 | 20230918 | 141800 | 12371069900 | 35050 | 35100 | 35100 | 35000 | 187 |
| 267 | 20230918 | 141700 | 12364517150 | 35100 | 35100 | 35100 | 35000 | 538 |
| 268 | 20230918 | 141600 | 12345656700 | 35050 | 35050 | 35100 | 35050 | 293 |
| 269 | 20230918 | 141500 | 12335382650 | 35050 | 35050 | 35100 | 35000 | 181 |
| 270 | 20230918 | 141400 | 12329042050 | 35050 | 35050 | 35100 | 35000 | 401 |
| 271 | 20230918 | 141300 | 12314979800 | 35050 | 35100 | 35100 | 35050 | 92 |
| 272 | 20230918 | 141200 | 12311754850 | 35050 | 35000 | 35100 | 35000 | 1141 |
| 273 | 20230918 | 141100 | 12271758450 | 35050 | 35100 | 35100 | 35000 | 274 |
| 274 | 20230918 | 141000 | 12262158150 | 35050 | 35100 | 35100 | 35050 | 464 |
| 275 | 20230918 | 140900 | 12245886750 | 35050 | 35050 | 35100 | 35050 | 307 |
| 276 | 20230918 | 140800 | 12235113500 | 35050 | 35050 | 35100 | 35050 | 552 |
| 277 | 20230918 | 140700 | 12215765500 | 35100 | 35050 | 35100 | 35050 | 271 |
| 278 | 20230918 | 140600 | 12206256550 | 35100 | 35050 | 35100 | 35050 | 685 |
| 279 | 20230918 | 140500 | 12182247200 | 35000 | 35000 | 35050 | 35000 | 466 |
| 280 | 20230918 | 140400 | 12165917150 | 35050 | 35000 | 35050 | 35000 | 634 |
| 281 | 20230918 | 140300 | 12143712450 | 35000 | 35050 | 35050 | 35000 | 305 |
| 282 | 20230918 | 140200 | 12133022450 | 35050 | 35050 | 35050 | 35050 | 295 |
| 283 | 20230918 | 140100 | 12122682700 | 35000 | 35100 | 35100 | 35000 | 1144 |
| 284 | 20230918 | 140000 | 12082579250 | 35100 | 35100 | 35100 | 35050 | 172 |
| 285 | 20230918 | 135900 | 12076545100 | 35100 | 35050 | 35100 | 35050 | 305 |
| 286 | 20230918 | 135800 | 12065842300 | 35100 | 35100 | 35100 | 35050 | 135 |
| 287 | 20230918 | 135700 | 12061104500 | 35100 | 35100 | 35100 | 35050 | 581 |
| 288 | 20230918 | 135600 | 12040733450 | 35100 | 35100 | 35100 | 35050 | 412 |
| 289 | 20230918 | 135500 | 12026277800 | 35050 | 35050 | 35100 | 35050 | 70 |
| 290 | 20230918 | 135400 | 12023821850 | 35100 | 35100 | 35100 | 35050 | 379 |
| 291 | 20230918 | 135300 | 12010531650 | 35100 | 35100 | 35100 | 35050 | 356 |
| 292 | 20230918 | 135200 | 11998038750 | 35100 | 35050 | 35100 | 35050 | 218 |
| 293 | 20230918 | 135100 | 11990393050 | 35100 | 35100 | 35100 | 35050 | 460 |
| 294 | 20230918 | 135000 | 11974260250 | 35100 | 35050 | 35100 | 35050 | 517 |
| 295 | 20230918 | 134900 | 11956128750 | 35100 | 35100 | 35100 | 35050 | 164 |
| 296 | 20230918 | 134800 | 11950374200 | 35100 | 35100 | 35100 | 35050 | 436 |
| 297 | 20230918 | 134700 | 11935073850 | 35100 | 35150 | 35150 | 35100 | 412 |
| 298 | 20230918 | 134600 | 11920612350 | 35150 | 35100 | 35150 | 35100 | 671 |
| 299 | 20230918 | 134500 | 11897054450 | 35100 | 35100 | 35200 | 35100 | 2477 |
| 300 | 20230918 | 134400 | 11810022550 | 35100 | 35100 | 35150 | 35100 | 556 |
| 301 | 20230918 | 134300 | 11790495200 | 35150 | 35150 | 35150 | 35100 | 435 |
| 302 | 20230918 | 134200 | 11775211600 | 35150 | 35150 | 35150 | 35100 | 294 |
| 303 | 20230918 | 134100 | 11764878100 | 35100 | 35150 | 35150 | 35100 | 141 |
| 304 | 20230918 | 134000 | 11759925250 | 35150 | 35100 | 35150 | 35100 | 430 |
| 305 | 20230918 | 133900 | 11744824000 | 35100 | 35150 | 35150 | 35100 | 353 |
| 306 | 20230918 | 133800 | 11732427550 | 35100 | 35200 | 35200 | 35100 | 331 |
| 307 | 20230918 | 133700 | 11720789650 | 35200 | 35150 | 35200 | 35100 | 661 |
| 308 | 20230918 | 133600 | 11697567450 | 35150 | 35200 | 35200 | 35100 | 241 |
| 309 | 20230918 | 133500 | 11689091550 | 35200 | 35200 | 35200 | 35150 | 193 |
| 310 | 20230918 | 133400 | 11682303700 | 35200 | 35150 | 35200 | 35100 | 485 |
| 311 | 20230918 | 133300 | 11665253400 | 35150 | 35200 | 35200 | 35150 | 458 |
| 312 | 20230918 | 133200 | 11649151950 | 35200 | 35150 | 35200 | 35150 | 1201 |
| 313 | 20230918 | 133100 | 11606926850 | 35150 | 35250 | 35250 | 35150 | 239 |
| 314 | 20230918 | 133000 | 11598510500 | 35250 | 35250 | 35250 | 35100 | 1993 |
| 315 | 20230918 | 132900 | 11528381050 | 35250 | 35300 | 35300 | 35200 | 3069 |
| 316 | 20230918 | 132800 | 11420170200 | 35250 | 35300 | 35300 | 35250 | 164 |
| 317 | 20230918 | 132700 | 11414382850 | 35250 | 35250 | 35300 | 35250 | 494 |
| 318 | 20230918 | 132600 | 11396957900 | 35300 | 35250 | 35300 | 35250 | 182 |
| 319 | 20230918 | 132500 | 11390535550 | 35250 | 35300 | 35300 | 35250 | 688 |
| 320 | 20230918 | 132400 | 11366250700 | 35250 | 35250 | 35300 | 35250 | 166 |
| 321 | 20230918 | 132300 | 11360397650 | 35200 | 35300 | 35300 | 35200 | 633 |
| 322 | 20230918 | 132200 | 11338072150 | 35300 | 35250 | 35300 | 35250 | 412 |
| 323 | 20230918 | 132100 | 11323538200 | 35300 | 35300 | 35300 | 35250 | 441 |
| 324 | 20230918 | 132000 | 11307972950 | 35300 | 35200 | 35300 | 35200 | 2563 |
| 325 | 20230918 | 131900 | 11217618200 | 35250 | 35200 | 35250 | 35200 | 369 |
| 326 | 20230918 | 131800 | 11204617250 | 35250 | 35250 | 35250 | 35200 | 170 |
| 327 | 20230918 | 131700 | 11198628200 | 35250 | 35250 | 35250 | 35200 | 624 |
| 328 | 20230918 | 131600 | 11176651150 | 35250 | 35200 | 35250 | 35200 | 360 |
| 329 | 20230918 | 131500 | 11163976300 | 35250 | 35250 | 35250 | 35200 | 245 |
| 330 | 20230918 | 131400 | 11155346150 | 35250 | 35200 | 35250 | 35150 | 546 |
| 331 | 20230918 | 131300 | 11136122450 | 35200 | 35200 | 35200 | 35050 | 1099 |
| 332 | 20230918 | 131200 | 11097523350 | 35150 | 35200 | 35200 | 35150 | 353 |
| 333 | 20230918 | 131100 | 11085100950 | 35150 | 35250 | 35250 | 35150 | 143 |
| 334 | 20230918 | 131000 | 11080067650 | 35250 | 35250 | 35250 | 35200 | 2513 |
| 335 | 20230918 | 130900 | 10991524800 | 35200 | 35200 | 35250 | 35200 | 1247 |
| 336 | 20230918 | 130800 | 10947624900 | 35250 | 35200 | 35250 | 35200 | 858 |
| 337 | 20230918 | 130700 | 10917414550 | 35150 | 35150 | 35200 | 35150 | 160 |
| 338 | 20230918 | 130600 | 10911787750 | 35150 | 35150 | 35200 | 35150 | 592 |
| 339 | 20230918 | 130500 | 10890968700 | 35200 | 35200 | 35200 | 35200 | 569 |
| 340 | 20230918 | 130400 | 10870939900 | 35150 | 35200 | 35250 | 35150 | 272 |
| 341 | 20230918 | 130300 | 10861355900 | 35200 | 35250 | 35250 | 35200 | 477 |
| 342 | 20230918 | 130200 | 10844562900 | 35250 | 35200 | 35250 | 35150 | 247 |
| 343 | 20230918 | 130100 | 10835869750 | 35250 | 35250 | 35250 | 35150 | 644 |
| 344 | 20230918 | 130000 | 10813182800 | 35250 | 35200 | 35250 | 35100 | 310 |
| 345 | 20230918 | 125900 | 10802275250 | 35200 | 35150 | 35250 | 35150 | 1317 |
| 346 | 20230918 | 125800 | 10755920150 | 35200 | 35200 | 35200 | 35150 | 83 |
| 347 | 20230918 | 125700 | 10752999350 | 35100 | 35200 | 35200 | 35100 | 227 |
| 348 | 20230918 | 125600 | 10745029900 | 35150 | 35200 | 35200 | 35150 | 396 |
| 349 | 20230918 | 125500 | 10731110400 | 35200 | 35200 | 35200 | 35150 | 491 |
| 350 | 20230918 | 125400 | 10713827700 | 35200 | 35150 | 35250 | 35150 | 1778 |
| 351 | 20230918 | 125300 | 10651243600 | 35150 | 35150 | 35200 | 35150 | 144 |
| 352 | 20230918 | 125200 | 10646181650 | 35150 | 35200 | 35200 | 35150 | 390 |
| 353 | 20230918 | 125100 | 10632467150 | 35150 | 35150 | 35200 | 35150 | 315 |
| 354 | 20230918 | 125000 | 10621394300 | 35150 | 35150 | 35200 | 35150 | 1442 |
| 355 | 20230918 | 124900 | 10570705400 | 35150 | 35200 | 35200 | 35150 | 712 |
| 356 | 20230918 | 124800 | 10545677300 | 35150 | 35150 | 35200 | 34900 | 6949 |
| 357 | 20230918 | 124700 | 10302380350 | 35150 | 35200 | 35200 | 35150 | 266 |
| 358 | 20230918 | 124600 | 10293030100 | 35150 | 35250 | 35250 | 35150 | 313 |
| 359 | 20230918 | 124500 | 10282015150 | 35250 | 35250 | 35250 | 35200 | 113 |
| 360 | 20230918 | 124400 | 10278035350 | 35200 | 35200 | 35250 | 35200 | 817 |
| 361 | 20230918 | 124300 | 10249275100 | 35200 | 35150 | 35200 | 35150 | 73 |
| 362 | 20230918 | 124200 | 10246708650 | 35200 | 35250 | 35250 | 35150 | 275 |
| 363 | 20230918 | 124100 | 10237031950 | 35250 | 35100 | 35250 | 35050 | 3423 |
| 364 | 20230918 | 124000 | 10116807200 | 35100 | 35150 | 35150 | 35100 | 681 |
| 365 | 20230918 | 123900 | 10092872900 | 35150 | 35150 | 35200 | 35100 | 343 |
| 366 | 20230918 | 123800 | 10080816900 | 35200 | 35150 | 35250 | 35100 | 1503 |
| 367 | 20230918 | 123700 | 10027956800 | 35100 | 35100 | 35150 | 35100 | 429 |
| 368 | 20230918 | 123600 | 10012898600 | 35100 | 35150 | 35150 | 35100 | 211 |
| 369 | 20230918 | 123500 | 10005487850 | 35150 | 35150 | 35200 | 35100 | 1895 |
| 370 | 20230918 | 123400 | 9938862200 | 35150 | 35150 | 35150 | 35100 | 166 |
| 371 | 20230918 | 123300 | 9933029250 | 35100 | 35150 | 35150 | 34850 | 10131 |
| 372 | 20230918 | 123200 | 9578973000 | 35150 | 35150 | 35150 | 35100 | 302 |
| 373 | 20230918 | 123100 | 9568369700 | 35150 | 35150 | 35150 | 35100 | 83 |
| 374 | 20230918 | 123000 | 9565456000 | 35150 | 35200 | 35200 | 35150 | 56 |
| 375 | 20230918 | 122900 | 9563486100 | 35100 | 35150 | 35200 | 35100 | 1592 |
| 376 | 20230918 | 122800 | 9507603850 | 35150 | 35150 | 35150 | 35100 | 2535 |
| 377 | 20230918 | 122700 | 9418604950 | 35150 | 35250 | 35250 | 35050 | 1816 |
| 378 | 20230918 | 122600 | 9354691650 | 35250 | 35200 | 35250 | 35100 | 629 |
| 379 | 20230918 | 122500 | 9332542400 | 35200 | 35250 | 35250 | 35200 | 305 |
| 380 | 20230918 | 122400 | 9321806150 | 35250 | 35150 | 35300 | 34900 | 8607 |
| 381 | 20230918 | 122300 | 9019975800 | 35150 | 35250 | 35250 | 35150 | 118 |
| 382 | 20230918 | 122200 | 9015823100 | 35250 | 35250 | 35250 | 35150 | 703 |
| 383 | 20230918 | 122100 | 8991088550 | 35250 | 35200 | 35250 | 35200 | 50 |
| 384 | 20230918 | 122000 | 8989327650 | 35200 | 35200 | 35250 | 35200 | 48 |
| 385 | 20230918 | 121900 | 8987636450 | 35250 | 35150 | 35250 | 35150 | 1685 |
| 386 | 20230918 | 121800 | 8928328700 | 35150 | 35200 | 35200 | 35150 | 345 |
| 387 | 20230918 | 121700 | 8916196500 | 35200 | 35150 | 35200 | 35150 | 78 |
| 388 | 20230918 | 121600 | 8913452700 | 35200 | 35150 | 35200 | 35100 | 832 |
| 389 | 20230918 | 121500 | 8884218600 | 35200 | 35000 | 35200 | 35000 | 4571 |
| 390 | 20230918 | 121400 | 8723846250 | 35050 | 35050 | 35050 | 35000 | 179 |
| 391 | 20230918 | 121300 | 8717580300 | 35000 | 35050 | 35050 | 35000 | 149 |
| 392 | 20230918 | 121200 | 8712363800 | 35000 | 35000 | 35050 | 35000 | 45 |
| 393 | 20230918 | 121100 | 8710788500 | 35000 | 35100 | 35100 | 35000 | 879 |
| 394 | 20230918 | 121000 | 8679992150 | 35100 | 35100 | 35100 | 35050 | 141 |
| 395 | 20230918 | 120900 | 8675043800 | 35050 | 35100 | 35100 | 35050 | 129 |
| 396 | 20230918 | 120800 | 8670521450 | 35100 | 35100 | 35100 | 35050 | 349 |
| 397 | 20230918 | 120700 | 8658288700 | 35100 | 35050 | 35100 | 35050 | 22 |
| 398 | 20230918 | 120600 | 8657517350 | 35100 | 35100 | 35100 | 35050 | 158 |
| 399 | 20230918 | 120500 | 8651972300 | 35050 | 35050 | 35100 | 35050 | 547 |
| 400 | 20230918 | 120400 | 8632799800 | 35100 | 35100 | 35100 | 35050 | 28 |
| 401 | 20230918 | 120300 | 8631817750 | 35100 | 35050 | 35100 | 35050 | 413 |
| 402 | 20230918 | 120200 | 8617330800 | 35050 | 35100 | 35100 | 35050 | 471 |
| 403 | 20230918 | 120100 | 8600821800 | 35100 | 35100 | 35150 | 34900 | 3369 |
| 404 | 20230918 | 120000 | 8482793500 | 35100 | 35000 | 35200 | 34900 | 6764 |
| 405 | 20230918 | 115900 | 8246372650 | 34950 | 35000 | 35000 | 34950 | 432 |
| 406 | 20230918 | 115800 | 8231270050 | 35000 | 35000 | 35000 | 34950 | 459 |
| 407 | 20230918 | 115700 | 8215226400 | 34950 | 35000 | 35000 | 34950 | 43 |
| 408 | 20230918 | 115600 | 8213723500 | 35000 | 35000 | 35050 | 34950 | 352 |
| 409 | 20230918 | 115500 | 8201403050 | 35000 | 35000 | 35050 | 35000 | 83 |
| 410 | 20230918 | 115400 | 8198497600 | 35000 | 34950 | 35050 | 34950 | 1443 |
| 411 | 20230918 | 115300 | 8147993200 | 34950 | 35000 | 35000 | 34950 | 169 |
| 412 | 20230918 | 115200 | 8142080850 | 35000 | 34950 | 35000 | 34950 | 95 |
| 413 | 20230918 | 115100 | 8138757900 | 35000 | 34950 | 35000 | 34950 | 430 |
| 414 | 20230918 | 115000 | 8123724450 | 34950 | 35000 | 35000 | 34950 | 206 |
| 415 | 20230918 | 114900 | 8116521100 | 35000 | 35000 | 35000 | 34950 | 846 |
| 416 | 20230918 | 114800 | 8086928150 | 35000 | 35000 | 35000 | 34950 | 92 |
| 417 | 20230918 | 114700 | 8083710650 | 34950 | 34950 | 35000 | 34950 | 388 |
| 418 | 20230918 | 114600 | 8070148300 | 35000 | 34950 | 35000 | 34950 | 485 |
| 419 | 20230918 | 114500 | 8053193350 | 35000 | 35000 | 35000 | 34950 | 31 |
| 420 | 20230918 | 114400 | 8052108550 | 35000 | 35000 | 35050 | 34950 | 732 |
| 421 | 20230918 | 114300 | 8026491150 | 35050 | 35050 | 35050 | 35000 | 38 |
| 422 | 20230918 | 114200 | 8025159600 | 35050 | 35050 | 35050 | 35000 | 196 |
| 423 | 20230918 | 114100 | 8018297850 | 35000 | 35000 | 35050 | 35000 | 327 |
| 424 | 20230918 | 114000 | 8006852700 | 35050 | 35000 | 35050 | 35000 | 187 |
| 425 | 20230918 | 113900 | 8000306400 | 35000 | 35050 | 35050 | 35000 | 138 |
| 426 | 20230918 | 113800 | 7995476100 | 35050 | 34900 | 35050 | 34900 | 4729 |
| 427 | 20230918 | 113700 | 7830330700 | 34850 | 34850 | 34900 | 34850 | 1459 |
| 428 | 20230918 | 113600 | 7779471100 | 34850 | 34850 | 34900 | 34850 | 386 |
| 429 | 20230918 | 113500 | 7766014500 | 34850 | 34900 | 34900 | 34850 | 2021 |
| 430 | 20230918 | 113400 | 7695567500 | 34900 | 34950 | 35000 | 34850 | 8612 |
| 431 | 20230918 | 113300 | 7394904750 | 35000 | 34950 | 35000 | 34950 | 2735 |
| 432 | 20230918 | 113200 | 7299315050 | 34950 | 35000 | 35050 | 34950 | 7645 |
| 433 | 20230918 | 113100 | 7031773800 | 35050 | 35050 | 35050 | 35000 | 339 |
| 434 | 20230918 | 113000 | 7019903300 | 35000 | 35050 | 35050 | 35000 | 491 |
| 435 | 20230918 | 112900 | 7002711550 | 35050 | 35050 | 35050 | 35000 | 253 |
| 436 | 20230918 | 112800 | 6993849400 | 35050 | 35000 | 35050 | 35000 | 409 |
| 437 | 20230918 | 112700 | 6979518300 | 35050 | 35050 | 35050 | 35000 | 511 |
| 438 | 20230918 | 112600 | 6961624300 | 35050 | 35050 | 35050 | 35000 | 590 |
| 439 | 20230918 | 112500 | 6940947850 | 35050 | 35000 | 35050 | 35000 | 108 |
| 440 | 20230918 | 112400 | 6937164100 | 35000 | 35000 | 35050 | 35000 | 432 |
| 441 | 20230918 | 112300 | 6922039300 | 35000 | 35050 | 35050 | 35000 | 487 |
| 442 | 20230918 | 112200 | 6904977050 | 35050 | 35000 | 35050 | 35000 | 87 |
| 443 | 20230918 | 112100 | 6901930550 | 35000 | 35000 | 35050 | 35000 | 3461 |
| 444 | 20230918 | 112000 | 6780656800 | 35000 | 35000 | 35050 | 35000 | 376 |
| 445 | 20230918 | 111900 | 6767496300 | 35000 | 35050 | 35050 | 35000 | 210 |
| 446 | 20230918 | 111800 | 6760139650 | 35050 | 35000 | 35050 | 35000 | 1338 |
| 447 | 20230918 | 111700 | 6713250300 | 35050 | 35050 | 35050 | 35000 | 558 |
| 448 | 20230918 | 111600 | 6693704400 | 35000 | 35000 | 35050 | 35000 | 1864 |
| 449 | 20230918 | 111500 | 6628375550 | 35050 | 35100 | 35100 | 35000 | 4893 |
| 450 | 20230918 | 111400 | 6456852800 | 35050 | 35100 | 35150 | 35050 | 666 |
| 451 | 20230918 | 111300 | 6433470600 | 35100 | 35150 | 35150 | 35100 | 1099 |
| 452 | 20230918 | 111200 | 6394855700 | 35100 | 35100 | 35150 | 35100 | 891 |
| 453 | 20230918 | 111100 | 6363577750 | 35150 | 35150 | 35150 | 35100 | 81 |
| 454 | 20230918 | 111000 | 6360732500 | 35150 | 35150 | 35150 | 35100 | 511 |
| 455 | 20230918 | 110900 | 6342789900 | 35150 | 35150 | 35150 | 35100 | 229 |
| 456 | 20230918 | 110800 | 6334751250 | 35100 | 35200 | 35200 | 35100 | 550 |
| 457 | 20230918 | 110700 | 6315421400 | 35200 | 35150 | 35200 | 35150 | 72 |
| 458 | 20230918 | 110600 | 6312888800 | 35200 | 35200 | 35200 | 35150 | 321 |
| 459 | 20230918 | 110500 | 6301603350 | 35150 | 35200 | 35200 | 35150 | 19 |
| 460 | 20230918 | 110400 | 6300935150 | 35200 | 35200 | 35200 | 35150 | 290 |
| 461 | 20230918 | 110300 | 6290731750 | 35150 | 35150 | 35200 | 35150 | 624 |
| 462 | 20230918 | 110200 | 6268796500 | 35150 | 35150 | 35200 | 35150 | 1631 |
| 463 | 20230918 | 110100 | 6211466750 | 35100 | 35050 | 35150 | 35050 | 353 |
| 464 | 20230918 | 110000 | 6199075950 | 35100 | 35050 | 35100 | 35050 | 564 |
| 465 | 20230918 | 105900 | 6179293700 | 35050 | 35100 | 35100 | 35050 | 309 |
| 466 | 20230918 | 105800 | 6168456700 | 35100 | 35150 | 35150 | 35050 | 2565 |
| 467 | 20230918 | 105700 | 6078522800 | 35150 | 35100 | 35150 | 35050 | 1612 |
| 468 | 20230918 | 105600 | 6021944550 | 35150 | 35100 | 35150 | 35100 | 407 |
| 469 | 20230918 | 105500 | 6007655100 | 35100 | 35100 | 35150 | 35100 | 168 |
| 470 | 20230918 | 105400 | 6001757150 | 35100 | 35200 | 35200 | 35100 | 1963 |
| 471 | 20230918 | 105300 | 5932777450 | 35200 | 35200 | 35200 | 35150 | 264 |
| 472 | 20230918 | 105200 | 5923496500 | 35200 | 35250 | 35250 | 35150 | 1002 |
| 473 | 20230918 | 105100 | 5888232700 | 35250 | 35150 | 35250 | 35150 | 130 |
| 474 | 20230918 | 105000 | 5883657200 | 35150 | 35150 | 35150 | 35100 | 153 |
| 475 | 20230918 | 104900 | 5878282450 | 35100 | 35250 | 35250 | 35100 | 877 |
| 476 | 20230918 | 104800 | 5847439700 | 35250 | 35200 | 35250 | 35200 | 706 |
| 477 | 20230918 | 104700 | 5822567150 | 35200 | 35200 | 35200 | 35150 | 159 |
| 478 | 20230918 | 104600 | 5816970800 | 35200 | 35150 | 35200 | 35100 | 2111 |
| 479 | 20230918 | 104500 | 5742779250 | 35100 | 35150 | 35150 | 35100 | 788 |
| 480 | 20230918 | 104400 | 5715120050 | 35100 | 35150 | 35150 | 35100 | 121 |
| 481 | 20230918 | 104300 | 5710871300 | 35150 | 35100 | 35150 | 35100 | 387 |
| 482 | 20230918 | 104200 | 5697280250 | 35100 | 35100 | 35100 | 35050 | 739 |
| 483 | 20230918 | 104100 | 5671345750 | 35100 | 35100 | 35100 | 35050 | 260 |
| 484 | 20230918 | 104000 | 5662220250 | 35050 | 35100 | 35150 | 35050 | 446 |
| 485 | 20230918 | 103900 | 5646568450 | 35050 | 35150 | 35150 | 35050 | 333 |
| 486 | 20230918 | 103800 | 5634887300 | 35100 | 35100 | 35100 | 35050 | 284 |
| 487 | 20230918 | 103700 | 5624919400 | 35100 | 35100 | 35100 | 35050 | 632 |
| 488 | 20230918 | 103600 | 5602745900 | 35100 | 35100 | 35150 | 35050 | 803 |
| 489 | 20230918 | 103500 | 5574575350 | 35100 | 35150 | 35150 | 35100 | 621 |
| 490 | 20230918 | 103400 | 5552777500 | 35100 | 35150 | 35150 | 35100 | 1702 |
| 491 | 20230918 | 103300 | 5493036200 | 35150 | 35150 | 35150 | 35100 | 696 |
| 492 | 20230918 | 103200 | 5468606300 | 35150 | 35150 | 35150 | 35100 | 3087 |
| 493 | 20230918 | 103100 | 5360102350 | 35200 | 35200 | 35200 | 35150 | 201 |
| 494 | 20230918 | 103000 | 5353034600 | 35200 | 35250 | 35250 | 35200 | 530 |
| 495 | 20230918 | 102900 | 5334376400 | 35250 | 35200 | 35250 | 35200 | 154 |
| 496 | 20230918 | 102800 | 5328954600 | 35150 | 35200 | 35200 | 35150 | 580 |
| 497 | 20230918 | 102700 | 5308541050 | 35200 | 35200 | 35200 | 35150 | 690 |
| 498 | 20230918 | 102600 | 5284258500 | 35150 | 35100 | 35200 | 35100 | 1409 |
| 499 | 20230918 | 102500 | 5234760100 | 35150 | 35150 | 35150 | 35150 | 449 |
| 500 | 20230918 | 102400 | 5218977750 | 35150 | 35150 | 35150 | 35100 | 1133 |
| 501 | 20230918 | 102300 | 5179163200 | 35150 | 35200 | 35200 | 35150 | 349 |
| 502 | 20230918 | 102200 | 5166894450 | 35150 | 35200 | 35200 | 35150 | 1641 |
| 503 | 20230918 | 102100 | 5109205550 | 35200 | 35200 | 35200 | 35150 | 301 |
| 504 | 20230918 | 102000 | 5098617500 | 35200 | 35200 | 35250 | 35150 | 2151 |
| 505 | 20230918 | 101900 | 5022901750 | 35250 | 35200 | 35250 | 35200 | 358 |
| 506 | 20230918 | 101800 | 5010299750 | 35200 | 35300 | 35300 | 35200 | 743 |
| 507 | 20230918 | 101700 | 4984124750 | 35300 | 35250 | 35300 | 35250 | 165 |
| 508 | 20230918 | 101600 | 4978308000 | 35250 | 35300 | 35300 | 35250 | 2509 |
| 509 | 20230918 | 101500 | 4889793650 | 35300 | 35300 | 35350 | 35250 | 2060 |
| 510 | 20230918 | 101400 | 4817091350 | 35350 | 35350 | 35350 | 35300 | 47 |
| 511 | 20230918 | 101300 | 4815431800 | 35350 | 35450 | 35450 | 35350 | 4099 |
| 512 | 20230918 | 101200 | 4670450350 | 35400 | 35450 | 35500 | 35400 | 126 |
| 513 | 20230918 | 101100 | 4665983900 | 35450 | 35400 | 35450 | 35400 | 473 |
| 514 | 20230918 | 101000 | 4649221250 | 35400 | 35450 | 35450 | 35400 | 291 |
| 515 | 20230918 | 100900 | 4638905400 | 35450 | 35450 | 35450 | 35400 | 63 |
| 516 | 20230918 | 100800 | 4636672650 | 35450 | 35500 | 35500 | 35400 | 215 |
| 517 | 20230918 | 100700 | 4629055800 | 35500 | 35450 | 35500 | 35400 | 564 |
| 518 | 20230918 | 100600 | 4609071500 | 35450 | 35450 | 35450 | 35400 | 387 |
| 519 | 20230918 | 100500 | 4595352550 | 35500 | 35450 | 35500 | 35450 | 415 |
| 520 | 20230918 | 100400 | 4580636950 | 35450 | 35450 | 35450 | 35400 | 245 |
| 521 | 20230918 | 100300 | 4571952200 | 35450 | 35400 | 35500 | 35400 | 1191 |
| 522 | 20230918 | 100200 | 4529728900 | 35450 | 35450 | 35450 | 35400 | 378 |
| 523 | 20230918 | 100100 | 4516335950 | 35450 | 35450 | 35450 | 35400 | 174 |
| 524 | 20230918 | 100000 | 4510172000 | 35450 | 35450 | 35450 | 35400 | 36 |
| 525 | 20230918 | 095900 | 4508896300 | 35400 | 35400 | 35400 | 35350 | 717 |
| 526 | 20230918 | 095800 | 4483516750 | 35400 | 35350 | 35400 | 35350 | 145 |
| 527 | 20230918 | 095700 | 4478387500 | 35350 | 35400 | 35400 | 35300 | 2776 |
| 528 | 20230918 | 095600 | 4380349350 | 35350 | 35400 | 35400 | 35350 | 187 |
| 529 | 20230918 | 095500 | 4373731400 | 35400 | 35400 | 35400 | 35350 | 287 |
| 530 | 20230918 | 095400 | 4363576200 | 35400 | 35400 | 35400 | 35350 | 92 |
| 531 | 20230918 | 095300 | 4360323450 | 35350 | 35450 | 35450 | 35350 | 934 |
| 532 | 20230918 | 095200 | 4327286350 | 35450 | 35450 | 35450 | 35400 | 1299 |
| 533 | 20230918 | 095100 | 4281254000 | 35450 | 35400 | 35450 | 35350 | 250 |
| 534 | 20230918 | 095000 | 4272402800 | 35400 | 35450 | 35450 | 35400 | 375 |
| 535 | 20230918 | 094900 | 4259126450 | 35400 | 35450 | 35500 | 35400 | 2169 |
| 536 | 20230918 | 094800 | 4182216500 | 35500 | 35500 | 35500 | 35450 | 1388 |
| 537 | 20230918 | 094700 | 4132949100 | 35550 | 35550 | 35550 | 35500 | 2056 |
| 538 | 20230918 | 094600 | 4059863550 | 35550 | 35400 | 35550 | 35350 | 4573 |
| 539 | 20230918 | 094500 | 3897720050 | 35350 | 35350 | 35400 | 35350 | 155 |
| 540 | 20230918 | 094400 | 3892236250 | 35350 | 35400 | 35400 | 35350 | 325 |
| 541 | 20230918 | 094300 | 3880734500 | 35400 | 35350 | 35400 | 35350 | 435 |
| 542 | 20230918 | 094200 | 3865356700 | 35350 | 35250 | 35400 | 35200 | 2799 |
| 543 | 20230918 | 094100 | 3766599550 | 35250 | 35250 | 35250 | 35150 | 2539 |
| 544 | 20230918 | 094000 | 3677239000 | 35200 | 35250 | 35250 | 35200 | 1839 |
| 545 | 20230918 | 093900 | 3612505050 | 35200 | 35300 | 35300 | 35200 | 1062 |
| 546 | 20230918 | 093800 | 3575079900 | 35300 | 35250 | 35300 | 35250 | 480 |
| 547 | 20230918 | 093700 | 3558136300 | 35300 | 35350 | 35350 | 35300 | 370 |
| 548 | 20230918 | 093600 | 3545075050 | 35250 | 35300 | 35350 | 35250 | 1286 |
| 549 | 20230918 | 093500 | 3499691850 | 35250 | 35350 | 35350 | 35250 | 993 |
| 550 | 20230918 | 093400 | 3464634750 | 35300 | 35400 | 35400 | 35300 | 657 |
| 551 | 20230918 | 093300 | 3441414750 | 35400 | 35350 | 35400 | 35300 | 442 |
| 552 | 20230918 | 093200 | 3425785650 | 35350 | 35450 | 35450 | 35350 | 722 |
| 553 | 20230918 | 093100 | 3400245750 | 35450 | 35400 | 35500 | 35350 | 1876 |
| 554 | 20230918 | 093000 | 3333745400 | 35400 | 35450 | 35500 | 35400 | 2366 |
| 555 | 20230918 | 092900 | 3249818650 | 35400 | 35400 | 35400 | 35350 | 445 |
| 556 | 20230918 | 092800 | 3234071400 | 35400 | 35450 | 35450 | 35350 | 1164 |
| 557 | 20230918 | 092700 | 3192858650 | 35400 | 35400 | 35450 | 35400 | 1875 |
| 558 | 20230918 | 092600 | 3126421450 | 35450 | 35350 | 35450 | 35250 | 4252 |
| 559 | 20230918 | 092500 | 2975954850 | 35350 | 35350 | 35400 | 35300 | 880 |
| 560 | 20230918 | 092400 | 2944863500 | 35350 | 35400 | 35400 | 35350 | 332 |
| 561 | 20230918 | 092300 | 2933120150 | 35400 | 35350 | 35400 | 35250 | 1120 |
| 562 | 20230918 | 092200 | 2893541800 | 35350 | 35300 | 35350 | 35300 | 710 |
| 563 | 20230918 | 092100 | 2868468500 | 35300 | 35100 | 35300 | 35050 | 2516 |
| 564 | 20230918 | 092000 | 2780071250 | 35100 | 35150 | 35150 | 35100 | 1261 |
| 565 | 20230918 | 091900 | 2735808300 | 35150 | 35150 | 35150 | 35100 | 709 |
| 566 | 20230918 | 091800 | 2710891950 | 35150 | 35200 | 35200 | 35150 | 294 |
| 567 | 20230918 | 091700 | 2700557150 | 35150 | 35200 | 35200 | 35150 | 1387 |
| 568 | 20230918 | 091600 | 2651773800 | 35150 | 35150 | 35200 | 35150 | 1198 |
| 569 | 20230918 | 091500 | 2609644200 | 35200 | 35250 | 35250 | 35150 | 2817 |
| 570 | 20230918 | 091400 | 2510442700 | 35300 | 35350 | 35400 | 35250 | 6580 |
| 571 | 20230918 | 091300 | 2277916900 | 35400 | 35350 | 35400 | 35350 | 1144 |
| 572 | 20230918 | 091200 | 2237437750 | 35350 | 35350 | 35350 | 35300 | 1800 |
| 573 | 20230918 | 091100 | 2173817400 | 35350 | 35150 | 35350 | 35150 | 3100 |
| 574 | 20230918 | 091000 | 2064459400 | 35150 | 35150 | 35150 | 35100 | 520 |
| 575 | 20230918 | 090900 | 2046181500 | 35100 | 35100 | 35150 | 35100 | 1842 |
| 576 | 20230918 | 090800 | 1981453400 | 35100 | 35100 | 35150 | 35050 | 3826 |
| 577 | 20230918 | 090700 | 1847140650 | 35150 | 35250 | 35250 | 35100 | 1915 |
| 578 | 20230918 | 090600 | 1779768750 | 35250 | 35100 | 35250 | 35050 | 5440 |
| 579 | 20230918 | 090500 | 1588597900 | 35100 | 35050 | 35100 | 35000 | 1206 |
| 580 | 20230918 | 090400 | 1546316800 | 35050 | 35100 | 35100 | 35000 | 6229 |
| 581 | 20230918 | 090300 | 1328091550 | 35050 | 35100 | 35150 | 35000 | 4529 |
| 582 | 20230918 | 090200 | 1169225000 | 35150 | 35250 | 35250 | 35050 | 3692 |
| 583 | 20230918 | 090100 | 1039406300 | 35250 | 35050 | 35450 | 35000 | 8407 |
| 584 | 20230918 | 090000 | 742751400 | 35000 | 35100 | 35150 | 34950 | 21186 |