35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 3 | 20230914 | 190700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 4 | 20230914 | 190600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 5 | 20230914 | 190500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 6 | 20230914 | 190400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 7 | 20230914 | 190300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 8 | 20230914 | 190200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 9 | 20230914 | 190100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 10 | 20230914 | 190000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 11 | 20230914 | 185900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 12 | 20230914 | 185800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 13 | 20230914 | 185700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 14 | 20230914 | 185600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 15 | 20230914 | 185500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 16 | 20230914 | 185400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 17 | 20230914 | 185300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 18 | 20230914 | 185200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 19 | 20230914 | 185100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 20 | 20230914 | 185000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 21 | 20230914 | 184900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 22 | 20230914 | 184800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 23 | 20230914 | 184700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 24 | 20230914 | 184600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 25 | 20230914 | 184500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 26 | 20230914 | 184400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 27 | 20230914 | 184300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 28 | 20230914 | 184200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 29 | 20230914 | 184100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 30 | 20230914 | 184000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 31 | 20230914 | 183900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 32 | 20230914 | 183800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 33 | 20230914 | 183700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 34 | 20230914 | 183600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 35 | 20230914 | 183500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 36 | 20230914 | 183400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 37 | 20230914 | 183300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 38 | 20230914 | 183200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 39 | 20230914 | 183100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 40 | 20230914 | 183000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 41 | 20230914 | 182900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 42 | 20230914 | 182800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 43 | 20230914 | 182700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 44 | 20230914 | 182600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 45 | 20230914 | 182500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 46 | 20230914 | 182400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 47 | 20230914 | 182300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 48 | 20230914 | 182200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 49 | 20230914 | 182100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 50 | 20230914 | 182000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 51 | 20230914 | 181900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 52 | 20230914 | 181800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 53 | 20230914 | 181700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 54 | 20230914 | 181600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 55 | 20230914 | 181500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 56 | 20230914 | 181400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 57 | 20230914 | 181300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 58 | 20230914 | 181200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 59 | 20230914 | 181100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 60 | 20230914 | 181000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 61 | 20230914 | 180900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 62 | 20230914 | 180800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 63 | 20230914 | 180700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 64 | 20230914 | 180600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 65 | 20230914 | 180500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 66 | 20230914 | 180400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 67 | 20230914 | 180300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 68 | 20230914 | 180200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 69 | 20230914 | 180100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 70 | 20230914 | 180000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 71 | 20230914 | 175900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 72 | 20230914 | 175800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 73 | 20230914 | 175700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 74 | 20230914 | 175600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 75 | 20230914 | 175500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 76 | 20230914 | 175400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 77 | 20230914 | 175300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 78 | 20230914 | 175200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 79 | 20230914 | 175100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 80 | 20230914 | 175000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 81 | 20230914 | 174900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 82 | 20230914 | 174800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 83 | 20230914 | 174700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 84 | 20230914 | 174600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 85 | 20230914 | 174500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 86 | 20230914 | 174400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 87 | 20230914 | 174300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 88 | 20230914 | 174200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 89 | 20230914 | 174100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 90 | 20230914 | 174000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 91 | 20230914 | 173900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 92 | 20230914 | 173800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 93 | 20230914 | 173700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 94 | 20230914 | 173600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 95 | 20230914 | 173500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 96 | 20230914 | 173400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 97 | 20230914 | 173300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 98 | 20230914 | 173200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 99 | 20230914 | 173100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 100 | 20230914 | 173000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 101 | 20230914 | 172900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 102 | 20230914 | 172800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 103 | 20230914 | 172700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 104 | 20230914 | 172600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 105 | 20230914 | 172500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 106 | 20230914 | 172400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 107 | 20230914 | 172300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 108 | 20230914 | 172200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 109 | 20230914 | 172100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 110 | 20230914 | 172000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 111 | 20230914 | 171900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 112 | 20230914 | 171800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 113 | 20230914 | 171700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 114 | 20230914 | 171600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 115 | 20230914 | 171500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 116 | 20230914 | 171400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 117 | 20230914 | 171300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 118 | 20230914 | 171200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 119 | 20230914 | 171100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 120 | 20230914 | 171000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 121 | 20230914 | 170900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 122 | 20230914 | 170800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 123 | 20230914 | 170700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 124 | 20230914 | 170600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 125 | 20230914 | 170500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 126 | 20230914 | 170400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 127 | 20230914 | 170300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 128 | 20230914 | 170200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 129 | 20230914 | 170100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 130 | 20230914 | 170000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 131 | 20230914 | 165900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 132 | 20230914 | 165800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 133 | 20230914 | 165700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 134 | 20230914 | 165600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 135 | 20230914 | 165500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 136 | 20230914 | 165400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 137 | 20230914 | 165300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 138 | 20230914 | 165200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 139 | 20230914 | 165100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 140 | 20230914 | 165000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 141 | 20230914 | 164900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 142 | 20230914 | 164800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 143 | 20230914 | 164700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 144 | 20230914 | 164600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 145 | 20230914 | 164500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 146 | 20230914 | 164400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 147 | 20230914 | 164300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 148 | 20230914 | 164200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 149 | 20230914 | 164100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 150 | 20230914 | 164000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 151 | 20230914 | 163900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 152 | 20230914 | 163800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 153 | 20230914 | 163700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 154 | 20230914 | 163600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 155 | 20230914 | 163500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 156 | 20230914 | 163400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 157 | 20230914 | 163300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 158 | 20230914 | 163200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 159 | 20230914 | 163100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 160 | 20230914 | 163000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 161 | 20230914 | 162900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 162 | 20230914 | 162800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 163 | 20230914 | 162700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 164 | 20230914 | 162600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 165 | 20230914 | 162500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 166 | 20230914 | 162400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 167 | 20230914 | 162300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 168 | 20230914 | 162200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 169 | 20230914 | 162100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 170 | 20230914 | 162000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 171 | 20230914 | 161900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 172 | 20230914 | 161800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 173 | 20230914 | 161700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 174 | 20230914 | 161600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 175 | 20230914 | 161500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 176 | 20230914 | 161400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 177 | 20230914 | 161300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 178 | 20230914 | 161200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 179 | 20230914 | 161100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 180 | 20230914 | 161000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 181 | 20230914 | 160900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 182 | 20230914 | 160800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 183 | 20230914 | 160700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 184 | 20230914 | 160600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 185 | 20230914 | 160500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 186 | 20230914 | 160400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 187 | 20230914 | 160300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 188 | 20230914 | 160200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 189 | 20230914 | 160100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 190 | 20230914 | 160000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 191 | 20230914 | 155900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 192 | 20230914 | 155800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 193 | 20230914 | 155700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 194 | 20230914 | 155600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 195 | 20230914 | 155500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 196 | 20230914 | 155400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 197 | 20230914 | 155300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 198 | 20230914 | 155200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 199 | 20230914 | 155100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 200 | 20230914 | 155000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 201 | 20230914 | 154900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 202 | 20230914 | 154800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 203 | 20230914 | 154700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 204 | 20230914 | 154600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 205 | 20230914 | 154500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 206 | 20230914 | 154400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 207 | 20230914 | 154300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 208 | 20230914 | 154200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 209 | 20230914 | 154100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 210 | 20230914 | 154000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 211 | 20230914 | 153900 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 212 | 20230914 | 153800 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 213 | 20230914 | 153700 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 214 | 20230914 | 153600 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 215 | 20230914 | 153500 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 216 | 20230914 | 153400 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 217 | 20230914 | 153300 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 218 | 20230914 | 153200 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 219 | 20230914 | 153100 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 0 |
| 220 | 20230914 | 153000 | 38318675500 | 250500 | 250500 | 250500 | 250500 | 41035 |
| 221 | 20230914 | 152900 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 222 | 20230914 | 152800 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 223 | 20230914 | 152700 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 224 | 20230914 | 152600 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 225 | 20230914 | 152500 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 226 | 20230914 | 152400 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 227 | 20230914 | 152300 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 228 | 20230914 | 152200 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 229 | 20230914 | 152100 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 230 | 20230914 | 152000 | 28039408000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 231 | 20230914 | 151900 | 28039408000 | 251500 | 252000 | 252000 | 251000 | 291 |
| 232 | 20230914 | 151800 | 27966244000 | 252000 | 252000 | 252000 | 251000 | 383 |
| 233 | 20230914 | 151700 | 27869939000 | 251500 | 252500 | 252500 | 251500 | 228 |
| 234 | 20230914 | 151600 | 27812510500 | 251500 | 252000 | 252500 | 251500 | 361 |
| 235 | 20230914 | 151500 | 27721630000 | 252000 | 251500 | 252500 | 251000 | 515 |
| 236 | 20230914 | 151400 | 27591986000 | 251500 | 252000 | 252000 | 251000 | 359 |
| 237 | 20230914 | 151300 | 27501669500 | 251500 | 251500 | 252000 | 251000 | 195 |
| 238 | 20230914 | 151200 | 27452600000 | 251500 | 252000 | 252000 | 251000 | 860 |
| 239 | 20230914 | 151100 | 27236193000 | 252000 | 252000 | 252000 | 251500 | 553 |
| 240 | 20230914 | 151000 | 27096854500 | 251500 | 252000 | 252000 | 251500 | 302 |
| 241 | 20230914 | 150900 | 27020771500 | 251500 | 252000 | 252000 | 251500 | 251 |
| 242 | 20230914 | 150800 | 26957542000 | 251500 | 252000 | 252000 | 251500 | 195 |
| 243 | 20230914 | 150700 | 26908410500 | 251500 | 251500 | 251500 | 251000 | 273 |
| 244 | 20230914 | 150600 | 26839751500 | 251500 | 251500 | 251500 | 251000 | 213 |
| 245 | 20230914 | 150500 | 26786193500 | 251500 | 251000 | 251500 | 251000 | 238 |
| 246 | 20230914 | 150400 | 26726350000 | 251500 | 251000 | 251500 | 251000 | 228 |
| 247 | 20230914 | 150300 | 26669022500 | 251500 | 251500 | 251500 | 251000 | 250 |
| 248 | 20230914 | 150200 | 26606166000 | 251000 | 252000 | 252000 | 251000 | 1088 |
| 249 | 20230914 | 150100 | 26332403000 | 251500 | 252000 | 252000 | 251500 | 278 |
| 250 | 20230914 | 150000 | 26262363000 | 252000 | 252000 | 252000 | 251500 | 161 |
| 251 | 20230914 | 145900 | 26221808500 | 252000 | 252000 | 252000 | 251500 | 296 |
| 252 | 20230914 | 145800 | 26147219500 | 252000 | 252000 | 252000 | 251500 | 207 |
| 253 | 20230914 | 145700 | 26095057500 | 252000 | 252000 | 252000 | 251500 | 214 |
| 254 | 20230914 | 145600 | 26041133000 | 252000 | 252000 | 252000 | 251500 | 262 |
| 255 | 20230914 | 145500 | 25975121000 | 252000 | 251500 | 252000 | 251500 | 233 |
| 256 | 20230914 | 145400 | 25916433500 | 252000 | 252000 | 252000 | 251500 | 354 |
| 257 | 20230914 | 145300 | 25827242500 | 252000 | 252000 | 252500 | 251500 | 333 |
| 258 | 20230914 | 145200 | 25743318000 | 252000 | 252000 | 252500 | 251500 | 283 |
| 259 | 20230914 | 145100 | 25671930000 | 252000 | 252000 | 252500 | 251500 | 806 |
| 260 | 20230914 | 145000 | 25468807500 | 252000 | 252000 | 252000 | 251500 | 431 |
| 261 | 20230914 | 144900 | 25360198500 | 252000 | 252000 | 252000 | 251500 | 207 |
| 262 | 20230914 | 144800 | 25308040000 | 252000 | 252000 | 252000 | 251500 | 336 |
| 263 | 20230914 | 144700 | 25223371000 | 252000 | 252000 | 252000 | 251500 | 104 |
| 264 | 20230914 | 144600 | 25197169500 | 252000 | 252000 | 252000 | 251500 | 288 |
| 265 | 20230914 | 144500 | 25124605500 | 252000 | 252000 | 252000 | 251500 | 369 |
| 266 | 20230914 | 144400 | 25031703500 | 252000 | 251500 | 252000 | 251500 | 205 |
| 267 | 20230914 | 144300 | 24980069000 | 252000 | 251500 | 252000 | 251500 | 323 |
| 268 | 20230914 | 144200 | 24898728000 | 252000 | 251500 | 252000 | 251500 | 288 |
| 269 | 20230914 | 144100 | 24826248500 | 251500 | 251000 | 252000 | 251000 | 392 |
| 270 | 20230914 | 144000 | 24727690000 | 251000 | 251500 | 251500 | 251000 | 422 |
| 271 | 20230914 | 143900 | 24621559500 | 252000 | 251500 | 252000 | 251500 | 276 |
| 272 | 20230914 | 143800 | 24552081000 | 251500 | 251000 | 251500 | 250500 | 668 |
| 273 | 20230914 | 143700 | 24384413500 | 251000 | 252000 | 252000 | 250500 | 669 |
| 274 | 20230914 | 143600 | 24216252000 | 251500 | 252000 | 252000 | 251500 | 140 |
| 275 | 20230914 | 143500 | 24180984500 | 252000 | 251500 | 252000 | 251500 | 252 |
| 276 | 20230914 | 143400 | 24117493000 | 252000 | 251500 | 252000 | 251500 | 122 |
| 277 | 20230914 | 143300 | 24086770000 | 251500 | 251500 | 252000 | 251500 | 150 |
| 278 | 20230914 | 143200 | 24049001500 | 252000 | 252000 | 252000 | 251500 | 204 |
| 279 | 20230914 | 143100 | 23997594500 | 252000 | 252000 | 252000 | 251500 | 271 |
| 280 | 20230914 | 143000 | 23929379500 | 252000 | 252000 | 252000 | 251500 | 283 |
| 281 | 20230914 | 142900 | 23858112500 | 252000 | 251500 | 252000 | 251000 | 368 |
| 282 | 20230914 | 142800 | 23765554000 | 251500 | 251500 | 251500 | 251000 | 146 |
| 283 | 20230914 | 142700 | 23728836000 | 251500 | 251000 | 251500 | 251000 | 143 |
| 284 | 20230914 | 142600 | 23692873000 | 251500 | 251000 | 251500 | 251000 | 149 |
| 285 | 20230914 | 142500 | 23655402500 | 251500 | 251500 | 252000 | 251000 | 148 |
| 286 | 20230914 | 142400 | 23618181000 | 251500 | 251000 | 252000 | 251000 | 444 |
| 287 | 20230914 | 142300 | 23506515500 | 251500 | 252000 | 252000 | 251000 | 530 |
| 288 | 20230914 | 142200 | 23373231000 | 252000 | 251500 | 252000 | 251500 | 428 |
| 289 | 20230914 | 142100 | 23265535500 | 251500 | 251500 | 251500 | 251000 | 178 |
| 290 | 20230914 | 142000 | 23220770000 | 251500 | 251000 | 251500 | 251000 | 153 |
| 291 | 20230914 | 141900 | 23182300500 | 251500 | 251500 | 251500 | 251000 | 241 |
| 292 | 20230914 | 141800 | 23121692500 | 251500 | 252000 | 252000 | 251500 | 308 |
| 293 | 20230914 | 141700 | 23044192500 | 251500 | 251500 | 252000 | 251000 | 187 |
| 294 | 20230914 | 141600 | 22997142000 | 251500 | 251500 | 251500 | 251500 | 256 |
| 295 | 20230914 | 141500 | 22932758000 | 251500 | 251500 | 251500 | 251500 | 288 |
| 296 | 20230914 | 141400 | 22860326000 | 251500 | 251500 | 251500 | 251500 | 148 |
| 297 | 20230914 | 141300 | 22823104000 | 251500 | 252000 | 252000 | 251000 | 468 |
| 298 | 20230914 | 141200 | 22705357500 | 252000 | 252000 | 252000 | 251500 | 111 |
| 299 | 20230914 | 141100 | 22677386000 | 252000 | 251500 | 252000 | 251500 | 263 |
| 300 | 20230914 | 141000 | 22611225500 | 251500 | 251000 | 251500 | 251000 | 176 |
| 301 | 20230914 | 140900 | 22566968500 | 251500 | 252000 | 252000 | 251000 | 664 |
| 302 | 20230914 | 140800 | 22399981500 | 252000 | 252000 | 252000 | 252000 | 232 |
| 303 | 20230914 | 140700 | 22341517500 | 252000 | 252000 | 252000 | 251500 | 112 |
| 304 | 20230914 | 140600 | 22313295000 | 252000 | 251500 | 252000 | 251500 | 277 |
| 305 | 20230914 | 140500 | 22243523000 | 252000 | 251500 | 252000 | 251500 | 126 |
| 306 | 20230914 | 140400 | 22211789000 | 252000 | 252000 | 252000 | 251500 | 485 |
| 307 | 20230914 | 140300 | 22089745000 | 252000 | 252000 | 252000 | 251500 | 173 |
| 308 | 20230914 | 140200 | 22046151000 | 252000 | 252000 | 252000 | 251500 | 169 |
| 309 | 20230914 | 140100 | 22003563500 | 252000 | 252000 | 252000 | 251500 | 98 |
| 310 | 20230914 | 140000 | 21978868500 | 252000 | 252000 | 252000 | 252000 | 154 |
| 311 | 20230914 | 135900 | 21940060500 | 252000 | 252000 | 252500 | 251500 | 252 |
| 312 | 20230914 | 135800 | 21876534000 | 252000 | 252000 | 252000 | 252000 | 155 |
| 313 | 20230914 | 135700 | 21837474000 | 252000 | 252000 | 252000 | 252000 | 171 |
| 314 | 20230914 | 135600 | 21794382000 | 251500 | 252000 | 252000 | 251500 | 435 |
| 315 | 20230914 | 135500 | 21684932500 | 252000 | 251500 | 252000 | 251000 | 443 |
| 316 | 20230914 | 135400 | 21573517500 | 251500 | 251500 | 251500 | 251500 | 113 |
| 317 | 20230914 | 135300 | 21545098000 | 251500 | 251500 | 251500 | 251000 | 187 |
| 318 | 20230914 | 135200 | 21498069500 | 251500 | 251500 | 251500 | 251000 | 177 |
| 319 | 20230914 | 135100 | 21453561500 | 251500 | 251000 | 251500 | 251000 | 151 |
| 320 | 20230914 | 135000 | 21415585500 | 251000 | 251500 | 251500 | 251000 | 152 |
| 321 | 20230914 | 134900 | 21377358000 | 251500 | 251500 | 251500 | 251500 | 103 |
| 322 | 20230914 | 134800 | 21351453500 | 251500 | 251500 | 251500 | 251000 | 201 |
| 323 | 20230914 | 134700 | 21300933500 | 251000 | 252000 | 252000 | 251000 | 591 |
| 324 | 20230914 | 134600 | 21152361000 | 252000 | 252000 | 252000 | 251500 | 173 |
| 325 | 20230914 | 134500 | 21108766000 | 251500 | 252000 | 252500 | 251500 | 363 |
| 326 | 20230914 | 134400 | 21017343000 | 252000 | 252000 | 252000 | 252000 | 283 |
| 327 | 20230914 | 134300 | 20946027000 | 252000 | 251500 | 252000 | 251500 | 123 |
| 328 | 20230914 | 134200 | 20915033000 | 252000 | 252000 | 252500 | 252000 | 436 |
| 329 | 20230914 | 134100 | 20805130000 | 251500 | 252000 | 252000 | 251500 | 351 |
| 330 | 20230914 | 134000 | 20716775500 | 252000 | 252000 | 252000 | 252000 | 254 |
| 331 | 20230914 | 133900 | 20652767500 | 252000 | 252000 | 252000 | 251500 | 182 |
| 332 | 20230914 | 133800 | 20606905000 | 252000 | 252000 | 252000 | 252000 | 98 |
| 333 | 20230914 | 133700 | 20582209000 | 252000 | 251500 | 252000 | 251000 | 191 |
| 334 | 20230914 | 133600 | 20534149500 | 251500 | 252000 | 252000 | 251000 | 292 |
| 335 | 20230914 | 133500 | 20460689000 | 252000 | 252000 | 252000 | 252000 | 120 |
| 336 | 20230914 | 133400 | 20430449000 | 252000 | 252000 | 252000 | 251500 | 268 |
| 337 | 20230914 | 133300 | 20362958000 | 251500 | 251500 | 252000 | 251000 | 164 |
| 338 | 20230914 | 133200 | 20321701500 | 251500 | 251500 | 251500 | 251000 | 179 |
| 339 | 20230914 | 133100 | 20276693000 | 251500 | 252000 | 252000 | 251500 | 453 |
| 340 | 20230914 | 133000 | 20162692000 | 252000 | 252000 | 252000 | 251500 | 129 |
| 341 | 20230914 | 132900 | 20130186000 | 252000 | 252000 | 252500 | 251500 | 221 |
| 342 | 20230914 | 132800 | 20074522500 | 252000 | 252000 | 252000 | 251500 | 435 |
| 343 | 20230914 | 132700 | 19965015500 | 252000 | 251500 | 252000 | 251500 | 125 |
| 344 | 20230914 | 132600 | 19933535500 | 251500 | 252000 | 252500 | 251000 | 1169 |
| 345 | 20230914 | 132500 | 19639371500 | 252000 | 252000 | 252000 | 252000 | 121 |
| 346 | 20230914 | 132400 | 19608879500 | 252000 | 252000 | 252000 | 251500 | 188 |
| 347 | 20230914 | 132300 | 19561511500 | 252000 | 252000 | 252000 | 251500 | 149 |
| 348 | 20230914 | 132200 | 19523965000 | 252000 | 252000 | 252000 | 252000 | 155 |
| 349 | 20230914 | 132100 | 19484905000 | 252000 | 251500 | 252000 | 251500 | 141 |
| 350 | 20230914 | 132000 | 19449402000 | 252000 | 251500 | 252000 | 251500 | 290 |
| 351 | 20230914 | 131900 | 19376401000 | 251500 | 251500 | 252000 | 251500 | 295 |
| 352 | 20230914 | 131800 | 19302160500 | 251500 | 251500 | 252000 | 251500 | 363 |
| 353 | 20230914 | 131700 | 19210865500 | 251500 | 252000 | 252000 | 251000 | 276 |
| 354 | 20230914 | 131600 | 19141429500 | 252000 | 252000 | 252000 | 251500 | 134 |
| 355 | 20230914 | 131500 | 19107668000 | 252000 | 251500 | 252000 | 251500 | 354 |
| 356 | 20230914 | 131400 | 19018548000 | 251500 | 251500 | 251500 | 251000 | 213 |
| 357 | 20230914 | 131300 | 18964979000 | 251500 | 251500 | 251500 | 251500 | 291 |
| 358 | 20230914 | 131200 | 18891792500 | 251500 | 251500 | 251500 | 251000 | 716 |
| 359 | 20230914 | 131100 | 18711722500 | 252000 | 251500 | 252000 | 251000 | 400 |
| 360 | 20230914 | 131000 | 18611117500 | 251500 | 251500 | 251500 | 251000 | 261 |
| 361 | 20230914 | 130900 | 18545488000 | 251500 | 251500 | 251500 | 251000 | 162 |
| 362 | 20230914 | 130800 | 18504753000 | 251000 | 251500 | 251500 | 251000 | 312 |
| 363 | 20230914 | 130700 | 18426365000 | 251000 | 251500 | 251500 | 251000 | 207 |
| 364 | 20230914 | 130600 | 18374317000 | 251500 | 251000 | 251500 | 251000 | 40 |
| 365 | 20230914 | 130500 | 18364267000 | 251500 | 251500 | 251500 | 251500 | 26 |
| 366 | 20230914 | 130400 | 18357728000 | 251000 | 251500 | 251500 | 251000 | 51 |
| 367 | 20230914 | 130300 | 18344903000 | 251500 | 251500 | 251500 | 251000 | 626 |
| 368 | 20230914 | 130200 | 18187471000 | 251500 | 251000 | 251500 | 251000 | 15 |
| 369 | 20230914 | 130100 | 18183699000 | 251000 | 250500 | 251500 | 250500 | 1903 |
| 370 | 20230914 | 130000 | 17705896000 | 251000 | 250500 | 251000 | 250500 | 27 |
| 371 | 20230914 | 125900 | 17699125500 | 251000 | 250500 | 251000 | 250500 | 66 |
| 372 | 20230914 | 125800 | 17682591000 | 251000 | 250500 | 251000 | 250500 | 363 |
| 373 | 20230914 | 125700 | 17591654000 | 250500 | 250500 | 251000 | 250500 | 95 |
| 374 | 20230914 | 125600 | 17567836500 | 251000 | 250500 | 251000 | 250500 | 89 |
| 375 | 20230914 | 125500 | 17545536000 | 250500 | 251000 | 251000 | 250500 | 42 |
| 376 | 20230914 | 125400 | 17535010500 | 251000 | 250500 | 251000 | 250500 | 25 |
| 377 | 20230914 | 125300 | 17528746000 | 250500 | 251500 | 251500 | 250500 | 544 |
| 378 | 20230914 | 125200 | 17392214000 | 251500 | 251000 | 251500 | 251000 | 23 |
| 379 | 20230914 | 125100 | 17386430500 | 251000 | 251500 | 251500 | 251000 | 14 |
| 380 | 20230914 | 125000 | 17382912000 | 251000 | 251500 | 252000 | 251000 | 399 |
| 381 | 20230914 | 124900 | 17282566500 | 251500 | 251500 | 252000 | 251500 | 39 |
| 382 | 20230914 | 124800 | 17272753500 | 251500 | 252000 | 252000 | 251500 | 96 |
| 383 | 20230914 | 124700 | 17248572000 | 252000 | 251500 | 252000 | 251500 | 493 |
| 384 | 20230914 | 124600 | 17124552500 | 251500 | 252000 | 252000 | 251500 | 1053 |
| 385 | 20230914 | 124500 | 16859402000 | 252500 | 252500 | 252500 | 252000 | 128 |
| 386 | 20230914 | 124400 | 16827095000 | 252000 | 252500 | 252500 | 252000 | 77 |
| 387 | 20230914 | 124300 | 16807655500 | 252500 | 252500 | 252500 | 252000 | 143 |
| 388 | 20230914 | 124200 | 16771552500 | 252000 | 252500 | 252500 | 252000 | 71 |
| 389 | 20230914 | 124100 | 16753630000 | 252500 | 252000 | 252500 | 252000 | 73 |
| 390 | 20230914 | 124000 | 16735203500 | 252500 | 252500 | 252500 | 252000 | 127 |
| 391 | 20230914 | 123900 | 16703142500 | 252500 | 252500 | 252500 | 252000 | 136 |
| 392 | 20230914 | 123800 | 16668811000 | 252500 | 252500 | 252500 | 252000 | 40 |
| 393 | 20230914 | 123700 | 16658714500 | 252500 | 252500 | 252500 | 252000 | 675 |
| 394 | 20230914 | 123600 | 16488467500 | 252500 | 253000 | 253000 | 252500 | 67 |
| 395 | 20230914 | 123500 | 16471524500 | 252500 | 252500 | 253000 | 252500 | 393 |
| 396 | 20230914 | 123400 | 16372228500 | 252500 | 253000 | 253000 | 252500 | 164 |
| 397 | 20230914 | 123300 | 16330781500 | 252500 | 252500 | 253000 | 252500 | 124 |
| 398 | 20230914 | 123200 | 16299451000 | 252500 | 252500 | 253000 | 252500 | 699 |
| 399 | 20230914 | 123100 | 16122843000 | 252500 | 253000 | 253000 | 252000 | 759 |
| 400 | 20230914 | 123000 | 15931175500 | 252500 | 253000 | 253000 | 252500 | 450 |
| 401 | 20230914 | 122900 | 15817531000 | 252500 | 253000 | 253000 | 252000 | 161 |
| 402 | 20230914 | 122800 | 15776813500 | 251500 | 253000 | 253500 | 251500 | 2049 |
| 403 | 20230914 | 122700 | 15258516500 | 253000 | 251500 | 253000 | 251500 | 1803 |
| 404 | 20230914 | 122600 | 14803876500 | 252000 | 252000 | 252000 | 251500 | 160 |
| 405 | 20230914 | 122500 | 14763570500 | 252000 | 252000 | 252000 | 251500 | 180 |
| 406 | 20230914 | 122400 | 14718211500 | 251500 | 252000 | 252000 | 251500 | 102 |
| 407 | 20230914 | 122300 | 14692514000 | 252000 | 251500 | 252000 | 251500 | 109 |
| 408 | 20230914 | 122200 | 14665069500 | 251500 | 251500 | 252000 | 251500 | 155 |
| 409 | 20230914 | 122100 | 14626045000 | 251500 | 252000 | 252000 | 251500 | 312 |
| 410 | 20230914 | 122000 | 14547494000 | 252000 | 252000 | 252000 | 251500 | 106 |
| 411 | 20230914 | 121900 | 14520790000 | 252000 | 251500 | 252000 | 251000 | 1184 |
| 412 | 20230914 | 121800 | 14222922500 | 251500 | 251500 | 251500 | 251000 | 428 |
| 413 | 20230914 | 121700 | 14115281000 | 251000 | 251500 | 251500 | 251000 | 133 |
| 414 | 20230914 | 121600 | 14081848000 | 251000 | 251500 | 251500 | 251000 | 54 |
| 415 | 20230914 | 121500 | 14068285500 | 251000 | 251000 | 251500 | 251000 | 515 |
| 416 | 20230914 | 121400 | 13938939000 | 251000 | 251000 | 251000 | 250500 | 980 |
| 417 | 20230914 | 121300 | 13692961500 | 251000 | 250500 | 251000 | 250500 | 510 |
| 418 | 20230914 | 121200 | 13565135500 | 250000 | 249500 | 250500 | 249500 | 1511 |
| 419 | 20230914 | 121100 | 13187372000 | 250000 | 250000 | 250000 | 250000 | 126 |
| 420 | 20230914 | 121000 | 13155872000 | 249500 | 250000 | 250000 | 249500 | 67 |
| 421 | 20230914 | 120900 | 13139124000 | 250000 | 249500 | 250000 | 249500 | 91 |
| 422 | 20230914 | 120800 | 13116376500 | 250000 | 250000 | 250000 | 249500 | 52 |
| 423 | 20230914 | 120700 | 13103386500 | 250000 | 250000 | 250000 | 249500 | 239 |
| 424 | 20230914 | 120600 | 13043677500 | 250000 | 250000 | 250000 | 249500 | 164 |
| 425 | 20230914 | 120500 | 13002721000 | 250000 | 250000 | 250000 | 249500 | 56 |
| 426 | 20230914 | 120400 | 12988735500 | 250000 | 250000 | 250000 | 249500 | 171 |
| 427 | 20230914 | 120300 | 12945988500 | 250000 | 250000 | 250000 | 249500 | 91 |
| 428 | 20230914 | 120200 | 12923260000 | 249500 | 250000 | 250000 | 249500 | 137 |
| 429 | 20230914 | 120100 | 12889060500 | 250000 | 249000 | 250000 | 249000 | 828 |
| 430 | 20230914 | 120000 | 12682440000 | 249500 | 249500 | 249500 | 249000 | 164 |
| 431 | 20230914 | 115900 | 12641559500 | 249500 | 249500 | 249500 | 249000 | 120 |
| 432 | 20230914 | 115800 | 12611643000 | 249000 | 249000 | 249500 | 249000 | 547 |
| 433 | 20230914 | 115700 | 12475414500 | 249500 | 249500 | 249500 | 249500 | 92 |
| 434 | 20230914 | 115600 | 12452460500 | 249000 | 249500 | 249500 | 249000 | 128 |
| 435 | 20230914 | 115500 | 12420526500 | 249500 | 249500 | 249500 | 249000 | 55 |
| 436 | 20230914 | 115400 | 12406806000 | 249500 | 249500 | 249500 | 249000 | 71 |
| 437 | 20230914 | 115300 | 12389092500 | 249500 | 249500 | 249500 | 249000 | 162 |
| 438 | 20230914 | 115200 | 12348676000 | 249500 | 249500 | 249500 | 249000 | 121 |
| 439 | 20230914 | 115100 | 12318497000 | 249500 | 249500 | 250000 | 249500 | 1554 |
| 440 | 20230914 | 115000 | 11930727000 | 249500 | 249500 | 249500 | 249000 | 262 |
| 441 | 20230914 | 114900 | 11865397000 | 249500 | 249500 | 249500 | 249000 | 234 |
| 442 | 20230914 | 114800 | 11807015500 | 249000 | 249500 | 249500 | 249000 | 94 |
| 443 | 20230914 | 114700 | 11783567500 | 249500 | 249500 | 249500 | 249000 | 117 |
| 444 | 20230914 | 114600 | 11754377500 | 249500 | 249500 | 249500 | 249500 | 123 |
| 445 | 20230914 | 114500 | 11723689000 | 249500 | 249500 | 249500 | 249000 | 169 |
| 446 | 20230914 | 114400 | 11681531000 | 249000 | 249000 | 249500 | 249000 | 398 |
| 447 | 20230914 | 114300 | 11582400500 | 248500 | 249000 | 249000 | 248500 | 134 |
| 448 | 20230914 | 114200 | 11549036000 | 249000 | 249000 | 249000 | 249000 | 781 |
| 449 | 20230914 | 114100 | 11354567000 | 248500 | 249000 | 249000 | 248500 | 102 |
| 450 | 20230914 | 114000 | 11329171000 | 249000 | 248500 | 249000 | 248500 | 365 |
| 451 | 20230914 | 113900 | 11238437000 | 249000 | 248500 | 249000 | 248500 | 193 |
| 452 | 20230914 | 113800 | 11190382500 | 248500 | 248500 | 248500 | 248000 | 474 |
| 453 | 20230914 | 113700 | 11072594500 | 248000 | 248500 | 248500 | 248000 | 74 |
| 454 | 20230914 | 113600 | 11054211000 | 248500 | 248500 | 248500 | 248000 | 144 |
| 455 | 20230914 | 113500 | 11018428500 | 248500 | 248500 | 248500 | 248500 | 49 |
| 456 | 20230914 | 113400 | 11006252000 | 248500 | 248500 | 248500 | 248000 | 122 |
| 457 | 20230914 | 113300 | 10975937500 | 248500 | 248500 | 248500 | 248500 | 35 |
| 458 | 20230914 | 113200 | 10967240000 | 248000 | 248500 | 248500 | 248000 | 114 |
| 459 | 20230914 | 113100 | 10938914500 | 248500 | 248500 | 248500 | 248000 | 74 |
| 460 | 20230914 | 113000 | 10920529000 | 248500 | 248500 | 248500 | 248000 | 106 |
| 461 | 20230914 | 112900 | 10894191000 | 248000 | 248500 | 248500 | 248000 | 53 |
| 462 | 20230914 | 112800 | 10881023000 | 248500 | 248000 | 248500 | 248000 | 104 |
| 463 | 20230914 | 112700 | 10855185500 | 248000 | 248000 | 248500 | 247500 | 1385 |
| 464 | 20230914 | 112600 | 10512141500 | 248000 | 248500 | 248500 | 248000 | 134 |
| 465 | 20230914 | 112500 | 10478897000 | 248500 | 248500 | 248500 | 248000 | 185 |
| 466 | 20230914 | 112400 | 10432951000 | 248500 | 248000 | 248500 | 248000 | 427 |
| 467 | 20230914 | 112300 | 10327034000 | 248500 | 248500 | 248500 | 248500 | 61 |
| 468 | 20230914 | 112200 | 10311875500 | 248500 | 248000 | 248500 | 248000 | 209 |
| 469 | 20230914 | 112100 | 10259985000 | 248500 | 248500 | 249000 | 248000 | 787 |
| 470 | 20230914 | 112000 | 10064517000 | 248500 | 248500 | 249000 | 248000 | 382 |
| 471 | 20230914 | 111900 | 9969584500 | 248000 | 248500 | 248500 | 248000 | 192 |
| 472 | 20230914 | 111800 | 9921878500 | 248000 | 248000 | 248500 | 248000 | 65 |
| 473 | 20230914 | 111700 | 9905730000 | 248500 | 248000 | 248500 | 248000 | 110 |
| 474 | 20230914 | 111600 | 9878398500 | 248500 | 248000 | 248500 | 248000 | 586 |
| 475 | 20230914 | 111500 | 9733034000 | 248000 | 247500 | 248000 | 247500 | 68 |
| 476 | 20230914 | 111400 | 9716172500 | 248000 | 248000 | 248000 | 248000 | 106 |
| 477 | 20230914 | 111300 | 9689884500 | 247500 | 248500 | 248500 | 247500 | 235 |
| 478 | 20230914 | 111200 | 9631607000 | 248500 | 248500 | 248500 | 248000 | 117 |
| 479 | 20230914 | 111100 | 9602560000 | 248500 | 248000 | 248500 | 247500 | 271 |
| 480 | 20230914 | 111000 | 9535310500 | 248000 | 248500 | 248500 | 248000 | 313 |
| 481 | 20230914 | 110900 | 9457626000 | 248500 | 248000 | 248500 | 247500 | 235 |
| 482 | 20230914 | 110800 | 9399346000 | 248000 | 248000 | 248000 | 248000 | 178 |
| 483 | 20230914 | 110700 | 9355202000 | 247500 | 248000 | 248000 | 247500 | 6 |
| 484 | 20230914 | 110600 | 9353715500 | 248000 | 247500 | 248000 | 247000 | 441 |
| 485 | 20230914 | 110500 | 9244401500 | 247500 | 248000 | 248000 | 247000 | 602 |
| 486 | 20230914 | 110400 | 9095264500 | 248000 | 247500 | 248000 | 247500 | 158 |
| 487 | 20230914 | 110300 | 9056084000 | 248500 | 248000 | 248500 | 247500 | 152 |
| 488 | 20230914 | 110200 | 9018361000 | 248000 | 248000 | 248000 | 247500 | 277 |
| 489 | 20230914 | 110100 | 8949702000 | 247500 | 247500 | 248000 | 247000 | 1371 |
| 490 | 20230914 | 110000 | 8610441500 | 248000 | 248000 | 248000 | 247500 | 147 |
| 491 | 20230914 | 105900 | 8573996500 | 247500 | 248000 | 248500 | 247500 | 979 |
| 492 | 20230914 | 105800 | 8331194500 | 248000 | 246500 | 248000 | 246500 | 2832 |
| 493 | 20230914 | 105700 | 7631999500 | 246500 | 246500 | 246500 | 246000 | 185 |
| 494 | 20230914 | 105600 | 7586398000 | 246500 | 246500 | 246500 | 246000 | 36 |
| 495 | 20230914 | 105500 | 7577525000 | 246500 | 246500 | 246500 | 246000 | 141 |
| 496 | 20230914 | 105400 | 7542782000 | 246000 | 246500 | 246500 | 246000 | 297 |
| 497 | 20230914 | 105300 | 7469659000 | 246500 | 246500 | 246500 | 246000 | 58 |
| 498 | 20230914 | 105200 | 7455365000 | 246500 | 246000 | 246500 | 246000 | 168 |
| 499 | 20230914 | 105100 | 7413961000 | 246500 | 246500 | 246500 | 246000 | 136 |
| 500 | 20230914 | 105000 | 7380438500 | 246500 | 246500 | 246500 | 246000 | 96 |
| 501 | 20230914 | 104900 | 7356775500 | 246000 | 246500 | 246500 | 246000 | 147 |
| 502 | 20230914 | 104800 | 7320541500 | 246500 | 246000 | 246500 | 246000 | 75 |
| 503 | 20230914 | 104700 | 7302066500 | 246500 | 246000 | 246500 | 246000 | 178 |
| 504 | 20230914 | 104600 | 7258262000 | 245500 | 246000 | 246000 | 245500 | 80 |
| 505 | 20230914 | 104500 | 7238584500 | 246000 | 246000 | 246000 | 245500 | 96 |
| 506 | 20230914 | 104400 | 7214970000 | 245500 | 246000 | 246000 | 245500 | 164 |
| 507 | 20230914 | 104300 | 7174653000 | 246000 | 246000 | 246000 | 246000 | 268 |
| 508 | 20230914 | 104200 | 7108725000 | 246000 | 246000 | 246000 | 245500 | 57 |
| 509 | 20230914 | 104100 | 7094705000 | 245500 | 245500 | 246000 | 245500 | 279 |
| 510 | 20230914 | 104000 | 7026072500 | 245500 | 245000 | 246000 | 244500 | 1560 |
| 511 | 20230914 | 103900 | 6643660500 | 245000 | 245000 | 245000 | 244500 | 110 |
| 512 | 20230914 | 103800 | 6616740500 | 245000 | 245000 | 245000 | 244500 | 42 |
| 513 | 20230914 | 103700 | 6606453000 | 245000 | 245000 | 245000 | 244500 | 26 |
| 514 | 20230914 | 103600 | 6600085000 | 245000 | 245000 | 245000 | 244500 | 37 |
| 515 | 20230914 | 103500 | 6591027500 | 245000 | 245000 | 245000 | 244500 | 30 |
| 516 | 20230914 | 103400 | 6583679500 | 245000 | 245000 | 245000 | 245000 | 15 |
| 517 | 20230914 | 103300 | 6580004500 | 244500 | 244500 | 245000 | 244500 | 41 |
| 518 | 20230914 | 103200 | 6569962500 | 244500 | 244500 | 245000 | 244500 | 30 |
| 519 | 20230914 | 103100 | 6562623000 | 244500 | 245000 | 245000 | 244500 | 56 |
| 520 | 20230914 | 103000 | 6548915500 | 244500 | 244500 | 245000 | 244500 | 12 |
| 521 | 20230914 | 102900 | 6545980000 | 245000 | 245000 | 245000 | 244500 | 32 |
| 522 | 20230914 | 102800 | 6538141000 | 245000 | 245000 | 245000 | 244500 | 120 |
| 523 | 20230914 | 102700 | 6508742000 | 245000 | 245000 | 245000 | 244500 | 27 |
| 524 | 20230914 | 102600 | 6502134000 | 244500 | 245000 | 245000 | 244500 | 17 |
| 525 | 20230914 | 102500 | 6497970000 | 245000 | 245000 | 245000 | 244500 | 154 |
| 526 | 20230914 | 102400 | 6460241000 | 245000 | 245000 | 245000 | 244500 | 7 |
| 527 | 20230914 | 102300 | 6458527000 | 245000 | 244500 | 245000 | 244500 | 23 |
| 528 | 20230914 | 102200 | 6452893500 | 244500 | 244500 | 244500 | 244500 | 12 |
| 529 | 20230914 | 102100 | 6449959500 | 245000 | 245000 | 245000 | 244500 | 26 |
| 530 | 20230914 | 102000 | 6443594000 | 245000 | 245000 | 245000 | 245000 | 122 |
| 531 | 20230914 | 101900 | 6413704000 | 245000 | 244500 | 245000 | 244500 | 238 |
| 532 | 20230914 | 101800 | 6355507500 | 244500 | 244000 | 244500 | 244000 | 120 |
| 533 | 20230914 | 101700 | 6326182500 | 244500 | 244000 | 244500 | 244000 | 26 |
| 534 | 20230914 | 101600 | 6319836000 | 244000 | 244500 | 244500 | 244000 | 63 |
| 535 | 20230914 | 101500 | 6304436000 | 244000 | 245000 | 245000 | 244000 | 118 |
| 536 | 20230914 | 101400 | 6275580000 | 244500 | 244500 | 244500 | 244500 | 656 |
| 537 | 20230914 | 101300 | 6115188000 | 244000 | 244500 | 244500 | 244000 | 386 |
| 538 | 20230914 | 101200 | 6020826000 | 244500 | 244500 | 245000 | 244500 | 34 |
| 539 | 20230914 | 101100 | 6012507000 | 244500 | 245000 | 245000 | 244500 | 110 |
| 540 | 20230914 | 101000 | 5985610000 | 244500 | 245000 | 245000 | 244500 | 43 |
| 541 | 20230914 | 100900 | 5975093500 | 245000 | 245000 | 245500 | 245000 | 316 |
| 542 | 20230914 | 100800 | 5897668500 | 244500 | 244500 | 245000 | 244000 | 415 |
| 543 | 20230914 | 100700 | 5796126500 | 244500 | 244500 | 244500 | 244000 | 128 |
| 544 | 20230914 | 100600 | 5764838500 | 244000 | 244500 | 244500 | 244000 | 44 |
| 545 | 20230914 | 100500 | 5754081000 | 244000 | 244000 | 244500 | 244000 | 111 |
| 546 | 20230914 | 100400 | 5726996500 | 244000 | 244000 | 244000 | 244000 | 68 |
| 547 | 20230914 | 100300 | 5710404500 | 244000 | 244000 | 244000 | 244000 | 600 |
| 548 | 20230914 | 100200 | 5564004500 | 244500 | 244500 | 244500 | 244500 | 222 |
| 549 | 20230914 | 100100 | 5509725500 | 245000 | 245500 | 245500 | 245000 | 515 |
| 550 | 20230914 | 100000 | 5383542500 | 245500 | 246000 | 246000 | 245500 | 347 |
| 551 | 20230914 | 095900 | 5298353000 | 246000 | 245500 | 246000 | 245500 | 25 |
| 552 | 20230914 | 095800 | 5292215000 | 245500 | 245500 | 246000 | 245500 | 113 |
| 553 | 20230914 | 095700 | 5264466000 | 245500 | 246000 | 246000 | 245500 | 25 |
| 554 | 20230914 | 095600 | 5258322500 | 246000 | 245500 | 246000 | 245000 | 260 |
| 555 | 20230914 | 095500 | 5194487000 | 245500 | 245000 | 245500 | 245000 | 23 |
| 556 | 20230914 | 095400 | 5188847500 | 245000 | 245500 | 245500 | 245000 | 39 |
| 557 | 20230914 | 095300 | 5179276000 | 245500 | 245500 | 245500 | 245500 | 24 |
| 558 | 20230914 | 095200 | 5173384000 | 245000 | 245000 | 245000 | 245000 | 2 |
| 559 | 20230914 | 095100 | 5172894000 | 245000 | 245000 | 245000 | 245000 | 639 |
| 560 | 20230914 | 095000 | 5016339000 | 245000 | 245000 | 245000 | 244500 | 59 |
| 561 | 20230914 | 094900 | 5001884500 | 244500 | 244500 | 245000 | 244500 | 23 |
| 562 | 20230914 | 094800 | 4996260000 | 244500 | 244500 | 244500 | 244000 | 473 |
| 563 | 20230914 | 094700 | 4880628000 | 244500 | 245000 | 245000 | 244500 | 866 |
| 564 | 20230914 | 094600 | 4668548000 | 245000 | 245000 | 245000 | 245000 | 49 |
| 565 | 20230914 | 094500 | 4656543000 | 245000 | 245500 | 245500 | 245000 | 460 |
| 566 | 20230914 | 094400 | 4543699000 | 246000 | 245500 | 246000 | 245500 | 44 |
| 567 | 20230914 | 094300 | 4532896500 | 245500 | 245500 | 245500 | 245500 | 17 |
| 568 | 20230914 | 094200 | 4528723000 | 245500 | 245500 | 246000 | 245500 | 264 |
| 569 | 20230914 | 094100 | 4463910000 | 245500 | 245500 | 245500 | 245500 | 37 |
| 570 | 20230914 | 094000 | 4454826500 | 245500 | 245500 | 245500 | 245500 | 58 |
| 571 | 20230914 | 093900 | 4440587500 | 245500 | 245500 | 246000 | 245500 | 39 |
| 572 | 20230914 | 093800 | 4431012000 | 245500 | 246000 | 246000 | 245500 | 161 |
| 573 | 20230914 | 093700 | 4391482000 | 246000 | 246000 | 246000 | 245500 | 1381 |
| 574 | 20230914 | 093600 | 4052006000 | 246000 | 246500 | 246500 | 246000 | 4 |
| 575 | 20230914 | 093500 | 4051021500 | 246500 | 246000 | 246500 | 246000 | 29 |
| 576 | 20230914 | 093400 | 4043875000 | 246000 | 246500 | 246500 | 246000 | 33 |
| 577 | 20230914 | 093300 | 4035741500 | 246500 | 246000 | 246500 | 246000 | 25 |
| 578 | 20230914 | 093200 | 4029582500 | 246500 | 245500 | 246500 | 245500 | 1064 |
| 579 | 20230914 | 093100 | 3768195000 | 245500 | 246000 | 246000 | 245500 | 658 |
| 580 | 20230914 | 093000 | 3606643000 | 245500 | 245500 | 245500 | 245500 | 34 |
| 581 | 20230914 | 092900 | 3598296000 | 246000 | 245500 | 246000 | 245500 | 41 |
| 582 | 20230914 | 092800 | 3588226500 | 245500 | 245500 | 246000 | 245500 | 114 |
| 583 | 20230914 | 092700 | 3560238500 | 246000 | 246000 | 246000 | 245500 | 443 |
| 584 | 20230914 | 092600 | 3451261500 | 246500 | 247000 | 247000 | 246000 | 633 |
| 585 | 20230914 | 092500 | 3295246500 | 247000 | 247000 | 247000 | 246500 | 312 |
| 586 | 20230914 | 092400 | 3218186500 | 247000 | 247000 | 247000 | 246500 | 196 |
| 587 | 20230914 | 092300 | 3169797500 | 247000 | 246500 | 247000 | 246500 | 165 |
| 588 | 20230914 | 092200 | 3129104500 | 246500 | 246500 | 247000 | 246500 | 604 |
| 589 | 20230914 | 092100 | 2980197000 | 246500 | 246000 | 247000 | 246000 | 576 |
| 590 | 20230914 | 092000 | 2838219500 | 246000 | 246500 | 246500 | 246000 | 68 |
| 591 | 20230914 | 091900 | 2821491000 | 246500 | 246500 | 246500 | 246000 | 158 |
| 592 | 20230914 | 091800 | 2782549500 | 246500 | 247000 | 247000 | 246500 | 386 |
| 593 | 20230914 | 091700 | 2687389500 | 246500 | 246500 | 247000 | 246500 | 95 |
| 594 | 20230914 | 091600 | 2663949000 | 246500 | 245500 | 246500 | 245500 | 771 |
| 595 | 20230914 | 091500 | 2474253500 | 245500 | 246000 | 246500 | 245500 | 462 |
| 596 | 20230914 | 091400 | 2360595000 | 246000 | 246500 | 246500 | 246000 | 395 |
| 597 | 20230914 | 091300 | 2263251500 | 246500 | 245000 | 246500 | 245000 | 803 |
| 598 | 20230914 | 091200 | 2065926500 | 245000 | 244500 | 245000 | 244500 | 289 |
| 599 | 20230914 | 091100 | 1995158000 | 244500 | 245000 | 245000 | 244500 | 465 |
| 600 | 20230914 | 091000 | 1881365500 | 245500 | 245500 | 246000 | 245000 | 363 |
| 601 | 20230914 | 090900 | 1792249500 | 245500 | 245500 | 245500 | 245500 | 157 |
| 602 | 20230914 | 090800 | 1753706000 | 246000 | 244000 | 246000 | 243500 | 1530 |
| 603 | 20230914 | 090700 | 1378896500 | 244000 | 244500 | 245000 | 243500 | 1377 |
| 604 | 20230914 | 090600 | 1042854500 | 244500 | 245500 | 245500 | 244500 | 538 |
| 605 | 20230914 | 090500 | 911105000 | 245500 | 244000 | 245500 | 244000 | 1024 |
| 606 | 20230914 | 090400 | 660750500 | 244500 | 244000 | 245000 | 244000 | 345 |
| 607 | 20230914 | 090300 | 576444500 | 244000 | 243000 | 244000 | 243000 | 320 |
| 608 | 20230914 | 090200 | 498446000 | 243500 | 243000 | 243500 | 243000 | 366 |
| 609 | 20230914 | 090100 | 409475000 | 243500 | 243000 | 244000 | 243000 | 357 |
| 610 | 20230914 | 090000 | 322570000 | 243500 | 243500 | 244000 | 243000 | 1308 |