34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 3 | 20230918 | 192600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20230918 | 192500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20230918 | 192400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20230918 | 192300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20230918 | 192200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20230918 | 192100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20230918 | 192000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20230918 | 191900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20230918 | 191800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20230918 | 191700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20230918 | 191600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20230918 | 191500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20230918 | 191400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20230918 | 191300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20230918 | 191200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20230918 | 191100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20230918 | 191000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20230918 | 190900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20230918 | 190800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20230918 | 190700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20230918 | 190600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20230918 | 190500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20230918 | 190400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20230918 | 190300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20230918 | 190200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20230918 | 190100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20230918 | 190000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20230918 | 185900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20230918 | 185800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20230918 | 185700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 33 | 20230918 | 185600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20230918 | 185500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20230918 | 185400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20230918 | 185300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20230918 | 185200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20230918 | 185100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20230918 | 185000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20230918 | 184900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20230918 | 184800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20230918 | 184700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20230918 | 184600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20230918 | 184500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20230918 | 184400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20230918 | 184300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20230918 | 184200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20230918 | 184100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20230918 | 184000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20230918 | 183900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20230918 | 183800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20230918 | 183700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20230918 | 183600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20230918 | 183500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20230918 | 183400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20230918 | 183300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20230918 | 183200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20230918 | 183100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20230918 | 183000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20230918 | 182900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20230918 | 182800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20230918 | 182700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 63 | 20230918 | 182600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20230918 | 182500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20230918 | 182400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20230918 | 182300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20230918 | 182200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20230918 | 182100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20230918 | 182000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20230918 | 181900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20230918 | 181800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20230918 | 181700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20230918 | 181600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20230918 | 181500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20230918 | 181400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20230918 | 181300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20230918 | 181200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20230918 | 181100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20230918 | 181000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20230918 | 180900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20230918 | 180800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20230918 | 180700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20230918 | 180600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20230918 | 180500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20230918 | 180400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20230918 | 180300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20230918 | 180200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20230918 | 180100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20230918 | 180000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20230918 | 175900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20230918 | 175800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20230918 | 175700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 93 | 20230918 | 175600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20230918 | 175500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20230918 | 175400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20230918 | 175300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20230918 | 175200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20230918 | 175100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20230918 | 175000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20230918 | 174900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20230918 | 174800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20230918 | 174700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20230918 | 174600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20230918 | 174500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20230918 | 174400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20230918 | 174300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20230918 | 174200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20230918 | 174100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20230918 | 174000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20230918 | 173900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20230918 | 173800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20230918 | 173700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20230918 | 173600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20230918 | 173500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20230918 | 173400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20230918 | 173300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20230918 | 173200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20230918 | 173100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20230918 | 173000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20230918 | 172900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20230918 | 172800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20230918 | 172700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 123 | 20230918 | 172600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20230918 | 172500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20230918 | 172400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20230918 | 172300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20230918 | 172200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20230918 | 172100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20230918 | 172000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20230918 | 171900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20230918 | 171800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20230918 | 171700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20230918 | 171600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20230918 | 171500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20230918 | 171400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20230918 | 171300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20230918 | 171200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20230918 | 171100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20230918 | 171000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20230918 | 170900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20230918 | 170800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20230918 | 170700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20230918 | 170600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20230918 | 170500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20230918 | 170400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20230918 | 170300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20230918 | 170200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20230918 | 170100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20230918 | 170000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20230918 | 165900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20230918 | 165800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20230918 | 165700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 153 | 20230918 | 165600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20230918 | 165500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20230918 | 165400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20230918 | 165300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20230918 | 165200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20230918 | 165100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20230918 | 165000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20230918 | 164900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20230918 | 164800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20230918 | 164700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20230918 | 164600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20230918 | 164500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20230918 | 164400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20230918 | 164300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20230918 | 164200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20230918 | 164100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20230918 | 164000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20230918 | 163900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20230918 | 163800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20230918 | 163700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20230918 | 163600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20230918 | 163500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20230918 | 163400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20230918 | 163300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20230918 | 163200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20230918 | 163100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20230918 | 163000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20230918 | 162900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20230918 | 162800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20230918 | 162700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 183 | 20230918 | 162600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20230918 | 162500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20230918 | 162400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20230918 | 162300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20230918 | 162200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20230918 | 162100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20230918 | 162000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20230918 | 161900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20230918 | 161800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20230918 | 161700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20230918 | 161600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20230918 | 161500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20230918 | 161400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20230918 | 161300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20230918 | 161200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20230918 | 161100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20230918 | 161000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20230918 | 160900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20230918 | 160800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20230918 | 160700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20230918 | 160600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20230918 | 160500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20230918 | 160400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20230918 | 160300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20230918 | 160200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20230918 | 160100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20230918 | 160000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20230918 | 155900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20230918 | 155800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20230918 | 155700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 213 | 20230918 | 155600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20230918 | 155500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20230918 | 155400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20230918 | 155300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20230918 | 155200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20230918 | 155100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20230918 | 155000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20230918 | 154900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20230918 | 154800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20230918 | 154700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20230918 | 154600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20230918 | 154500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20230918 | 154400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20230918 | 154300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20230918 | 154200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20230918 | 154100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20230918 | 154000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20230918 | 153900 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20230918 | 153800 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20230918 | 153700 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20230918 | 153600 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20230918 | 153500 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20230918 | 153400 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20230918 | 153300 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20230918 | 153200 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20230918 | 153100 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20230918 | 153000 | 13870034950 | 34500 | 34500 | 34500 | 34500 | 5997 |
| 240 | 20230918 | 152900 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20230918 | 152800 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20230918 | 152700 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 243 | 20230918 | 152600 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20230918 | 152500 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20230918 | 152400 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20230918 | 152300 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20230918 | 152200 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20230918 | 152100 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20230918 | 152000 | 13663138450 | 34550 | 34550 | 34550 | 34550 | 0 |
| 250 | 20230918 | 151900 | 13663138450 | 34550 | 34550 | 34600 | 34500 | 945 |
| 251 | 20230918 | 151800 | 13630488650 | 34550 | 34600 | 34600 | 34550 | 176 |
| 252 | 20230918 | 151700 | 13624407550 | 34550 | 34650 | 34700 | 34550 | 2663 |
| 253 | 20230918 | 151600 | 13532158900 | 34700 | 34650 | 34750 | 34650 | 2514 |
| 254 | 20230918 | 151500 | 13444996600 | 34700 | 34750 | 34800 | 34650 | 2004 |
| 255 | 20230918 | 151400 | 13375456950 | 34800 | 34650 | 34800 | 34650 | 1432 |
| 256 | 20230918 | 151300 | 13325794000 | 34650 | 34600 | 34650 | 34550 | 447 |
| 257 | 20230918 | 151200 | 13310326200 | 34600 | 34600 | 34600 | 34550 | 624 |
| 258 | 20230918 | 151100 | 13288748100 | 34600 | 34550 | 34600 | 34550 | 191 |
| 259 | 20230918 | 151000 | 13282147000 | 34550 | 34600 | 34600 | 34500 | 331 |
| 260 | 20230918 | 150900 | 13270719000 | 34600 | 34500 | 34600 | 34500 | 846 |
| 261 | 20230918 | 150800 | 13241513150 | 34500 | 34500 | 34550 | 34500 | 620 |
| 262 | 20230918 | 150700 | 13220117350 | 34500 | 34500 | 34500 | 34450 | 758 |
| 263 | 20230918 | 150600 | 13193985700 | 34500 | 34500 | 34500 | 34400 | 840 |
| 264 | 20230918 | 150500 | 13165052850 | 34500 | 34450 | 34500 | 34400 | 732 |
| 265 | 20230918 | 150400 | 13139840950 | 34400 | 34400 | 34500 | 34400 | 997 |
| 266 | 20230918 | 150300 | 13105503750 | 34400 | 34400 | 34450 | 34400 | 660 |
| 267 | 20230918 | 150200 | 13082798750 | 34400 | 34350 | 34400 | 34350 | 248 |
| 268 | 20230918 | 150100 | 13074273250 | 34350 | 34350 | 34400 | 34350 | 949 |
| 269 | 20230918 | 150000 | 13041663200 | 34350 | 34350 | 34400 | 34350 | 586 |
| 270 | 20230918 | 145900 | 13021530450 | 34350 | 34400 | 34450 | 34350 | 1703 |
| 271 | 20230918 | 145800 | 12962997150 | 34400 | 34400 | 34450 | 34400 | 418 |
| 272 | 20230918 | 145700 | 12948615300 | 34450 | 34450 | 34450 | 34400 | 526 |
| 273 | 20230918 | 145600 | 12930517150 | 34400 | 34350 | 34400 | 34350 | 402 |
| 274 | 20230918 | 145500 | 12916703450 | 34400 | 34400 | 34450 | 34400 | 1161 |
| 275 | 20230918 | 145400 | 12876759900 | 34400 | 34400 | 34450 | 34400 | 335 |
| 276 | 20230918 | 145300 | 12865235050 | 34350 | 34400 | 34400 | 34350 | 432 |
| 277 | 20230918 | 145200 | 12850394700 | 34350 | 34400 | 34450 | 34350 | 1611 |
| 278 | 20230918 | 145100 | 12794998850 | 34450 | 34450 | 34500 | 34400 | 265 |
| 279 | 20230918 | 145000 | 12785876150 | 34450 | 34400 | 34450 | 34400 | 1042 |
| 280 | 20230918 | 144900 | 12750007150 | 34450 | 34400 | 34450 | 34400 | 260 |
| 281 | 20230918 | 144800 | 12741059750 | 34450 | 34400 | 34450 | 34400 | 706 |
| 282 | 20230918 | 144700 | 12716760750 | 34400 | 34450 | 34500 | 34400 | 1224 |
| 283 | 20230918 | 144600 | 12674609000 | 34450 | 34450 | 34450 | 34400 | 261 |
| 284 | 20230918 | 144500 | 12665627100 | 34450 | 34450 | 34500 | 34400 | 980 |
| 285 | 20230918 | 144400 | 12631897500 | 34450 | 34500 | 34500 | 34450 | 343 |
| 286 | 20230918 | 144300 | 12620079000 | 34450 | 34450 | 34500 | 34450 | 729 |
| 287 | 20230918 | 144200 | 12594960000 | 34450 | 34450 | 34500 | 34450 | 488 |
| 288 | 20230918 | 144100 | 12578146700 | 34450 | 34450 | 34500 | 34400 | 355 |
| 289 | 20230918 | 144000 | 12565921950 | 34450 | 34400 | 34500 | 34400 | 926 |
| 290 | 20230918 | 143900 | 12534023350 | 34450 | 34450 | 34450 | 34400 | 354 |
| 291 | 20230918 | 143800 | 12521841850 | 34400 | 34400 | 34450 | 34350 | 853 |
| 292 | 20230918 | 143700 | 12492510300 | 34400 | 34450 | 34450 | 34400 | 605 |
| 293 | 20230918 | 143600 | 12471689950 | 34400 | 34400 | 34450 | 34350 | 373 |
| 294 | 20230918 | 143500 | 12458862650 | 34450 | 34400 | 34500 | 34400 | 735 |
| 295 | 20230918 | 143400 | 12433566250 | 34400 | 34350 | 34450 | 34350 | 437 |
| 296 | 20230918 | 143300 | 12418539450 | 34400 | 34350 | 34400 | 34300 | 723 |
| 297 | 20230918 | 143200 | 12393709750 | 34400 | 34300 | 34400 | 34300 | 878 |
| 298 | 20230918 | 143100 | 12363557700 | 34350 | 34350 | 34350 | 34300 | 631 |
| 299 | 20230918 | 143000 | 12341907750 | 34350 | 34350 | 34350 | 34300 | 696 |
| 300 | 20230918 | 142900 | 12318019300 | 34350 | 34350 | 34350 | 34300 | 939 |
| 301 | 20230918 | 142800 | 12285767850 | 34350 | 34300 | 34350 | 34300 | 1660 |
| 302 | 20230918 | 142700 | 12228775100 | 34300 | 34350 | 34350 | 34300 | 2104 |
| 303 | 20230918 | 142600 | 12156530150 | 34300 | 34300 | 34350 | 34300 | 1940 |
| 304 | 20230918 | 142500 | 12089980500 | 34350 | 34400 | 34400 | 34300 | 740 |
| 305 | 20230918 | 142400 | 12064562650 | 34400 | 34350 | 34400 | 34350 | 1007 |
| 306 | 20230918 | 142300 | 12029970850 | 34350 | 34350 | 34400 | 34350 | 1117 |
| 307 | 20230918 | 142200 | 11991598850 | 34350 | 34400 | 34450 | 34350 | 738 |
| 308 | 20230918 | 142100 | 11966221850 | 34450 | 34450 | 34450 | 34350 | 1875 |
| 309 | 20230918 | 142000 | 11901717450 | 34400 | 34400 | 34450 | 34400 | 519 |
| 310 | 20230918 | 141900 | 11883861450 | 34400 | 34500 | 34500 | 34400 | 1849 |
| 311 | 20230918 | 141800 | 11820173300 | 34450 | 34500 | 34550 | 34450 | 927 |
| 312 | 20230918 | 141700 | 11788204300 | 34500 | 34550 | 34550 | 34500 | 371 |
| 313 | 20230918 | 141600 | 11775401650 | 34500 | 34500 | 34550 | 34500 | 1367 |
| 314 | 20230918 | 141500 | 11728238350 | 34500 | 34500 | 34550 | 34500 | 363 |
| 315 | 20230918 | 141400 | 11715713900 | 34500 | 34500 | 34550 | 34500 | 654 |
| 316 | 20230918 | 141300 | 11693136600 | 34500 | 34500 | 34550 | 34500 | 1993 |
| 317 | 20230918 | 141200 | 11624372400 | 34500 | 34500 | 34550 | 34500 | 618 |
| 318 | 20230918 | 141100 | 11603045800 | 34550 | 34550 | 34600 | 34500 | 2150 |
| 319 | 20230918 | 141000 | 11528777550 | 34550 | 34550 | 34600 | 34550 | 808 |
| 320 | 20230918 | 140900 | 11500839050 | 34550 | 34550 | 34600 | 34550 | 1639 |
| 321 | 20230918 | 140800 | 11444165600 | 34550 | 34550 | 34600 | 34550 | 371 |
| 322 | 20230918 | 140700 | 11431345850 | 34550 | 34550 | 34600 | 34550 | 691 |
| 323 | 20230918 | 140600 | 11407467450 | 34600 | 34600 | 34600 | 34550 | 959 |
| 324 | 20230918 | 140500 | 11374303750 | 34550 | 34600 | 34600 | 34550 | 677 |
| 325 | 20230918 | 140400 | 11350912500 | 34550 | 34600 | 34600 | 34550 | 752 |
| 326 | 20230918 | 140300 | 11324928800 | 34600 | 34600 | 34600 | 34550 | 829 |
| 327 | 20230918 | 140200 | 11296261700 | 34600 | 34600 | 34600 | 34550 | 440 |
| 328 | 20230918 | 140100 | 11281048750 | 34600 | 34650 | 34650 | 34600 | 633 |
| 329 | 20230918 | 140000 | 11259143800 | 34600 | 34600 | 34650 | 34550 | 1855 |
| 330 | 20230918 | 135900 | 11194966350 | 34600 | 34650 | 34650 | 34600 | 2602 |
| 331 | 20230918 | 135800 | 11104877750 | 34650 | 34600 | 34650 | 34600 | 747 |
| 332 | 20230918 | 135700 | 11079030750 | 34650 | 34650 | 34650 | 34650 | 528 |
| 333 | 20230918 | 135600 | 11060735550 | 34650 | 34650 | 34700 | 34600 | 1225 |
| 334 | 20230918 | 135500 | 11018293450 | 34650 | 34700 | 34700 | 34650 | 495 |
| 335 | 20230918 | 135400 | 11001134900 | 34650 | 34700 | 34700 | 34650 | 489 |
| 336 | 20230918 | 135300 | 10984190700 | 34650 | 34650 | 34700 | 34650 | 427 |
| 337 | 20230918 | 135200 | 10969393750 | 34650 | 34650 | 34700 | 34650 | 346 |
| 338 | 20230918 | 135100 | 10957403650 | 34650 | 34650 | 34700 | 34650 | 761 |
| 339 | 20230918 | 135000 | 10931033450 | 34650 | 34650 | 34700 | 34650 | 322 |
| 340 | 20230918 | 134900 | 10919873550 | 34650 | 34700 | 34750 | 34650 | 3659 |
| 341 | 20230918 | 134800 | 10793015050 | 34750 | 34750 | 34750 | 34700 | 3626 |
| 342 | 20230918 | 134700 | 10667079400 | 34750 | 34750 | 34800 | 34750 | 275 |
| 343 | 20230918 | 134600 | 10657522200 | 34750 | 34750 | 34850 | 34750 | 595 |
| 344 | 20230918 | 134500 | 10636842950 | 34750 | 34750 | 34800 | 34750 | 132 |
| 345 | 20230918 | 134400 | 10632253950 | 34750 | 34850 | 34850 | 34750 | 1538 |
| 346 | 20230918 | 134300 | 10578716200 | 34850 | 34850 | 34900 | 34800 | 476 |
| 347 | 20230918 | 134200 | 10562135600 | 34850 | 34900 | 34900 | 34850 | 250 |
| 348 | 20230918 | 134100 | 10553422650 | 34850 | 34850 | 34900 | 34800 | 653 |
| 349 | 20230918 | 134000 | 10530680850 | 34850 | 34900 | 34900 | 34800 | 282 |
| 350 | 20230918 | 133900 | 10520857000 | 34800 | 34800 | 34950 | 34800 | 490 |
| 351 | 20230918 | 133800 | 10503793750 | 34800 | 34850 | 34950 | 34800 | 2436 |
| 352 | 20230918 | 133700 | 10418893500 | 34850 | 34850 | 34900 | 34850 | 624 |
| 353 | 20230918 | 133600 | 10397134900 | 34900 | 34850 | 34950 | 34850 | 593 |
| 354 | 20230918 | 133500 | 10376464900 | 34950 | 34850 | 34950 | 34850 | 395 |
| 355 | 20230918 | 133400 | 10362692000 | 34850 | 34900 | 34900 | 34850 | 193 |
| 356 | 20230918 | 133300 | 10355960000 | 34850 | 34900 | 34950 | 34850 | 586 |
| 357 | 20230918 | 133200 | 10335529450 | 34900 | 34900 | 34950 | 34900 | 540 |
| 358 | 20230918 | 133100 | 10316683350 | 34900 | 34850 | 34950 | 34850 | 237 |
| 359 | 20230918 | 133000 | 10308418750 | 34850 | 34850 | 34950 | 34850 | 1084 |
| 360 | 20230918 | 132900 | 10270608800 | 35000 | 34900 | 35000 | 34850 | 2481 |
| 361 | 20230918 | 132800 | 10183799500 | 34850 | 34850 | 34900 | 34850 | 513 |
| 362 | 20230918 | 132700 | 10165919550 | 34900 | 34900 | 34950 | 34900 | 258 |
| 363 | 20230918 | 132600 | 10156913850 | 34900 | 34900 | 34950 | 34900 | 412 |
| 364 | 20230918 | 132500 | 10142531400 | 34850 | 34850 | 34900 | 34850 | 454 |
| 365 | 20230918 | 132400 | 10126709450 | 34850 | 34850 | 34900 | 34850 | 294 |
| 366 | 20230918 | 132300 | 10116462350 | 34850 | 34900 | 34900 | 34800 | 459 |
| 367 | 20230918 | 132200 | 10100467000 | 34850 | 34800 | 34900 | 34800 | 170 |
| 368 | 20230918 | 132100 | 10094546750 | 34850 | 34850 | 34900 | 34850 | 209 |
| 369 | 20230918 | 132000 | 10087263050 | 34850 | 34800 | 34900 | 34800 | 734 |
| 370 | 20230918 | 131900 | 10061706600 | 34800 | 34850 | 34850 | 34800 | 206 |
| 371 | 20230918 | 131800 | 10054532250 | 34850 | 34850 | 34900 | 34800 | 480 |
| 372 | 20230918 | 131700 | 10037812350 | 34850 | 34850 | 34900 | 34850 | 139 |
| 373 | 20230918 | 131600 | 10032967550 | 34850 | 34850 | 34900 | 34800 | 469 |
| 374 | 20230918 | 131500 | 10016623750 | 34850 | 34850 | 34850 | 34800 | 553 |
| 375 | 20230918 | 131400 | 9997371950 | 34800 | 34800 | 34850 | 34800 | 266 |
| 376 | 20230918 | 131300 | 9988115050 | 34800 | 34800 | 34850 | 34800 | 577 |
| 377 | 20230918 | 131200 | 9968032600 | 34800 | 34800 | 34850 | 34800 | 238 |
| 378 | 20230918 | 131100 | 9959749600 | 34800 | 34850 | 34850 | 34800 | 354 |
| 379 | 20230918 | 131000 | 9947424850 | 34850 | 34800 | 34850 | 34800 | 886 |
| 380 | 20230918 | 130900 | 9916583600 | 34800 | 34800 | 34850 | 34800 | 274 |
| 381 | 20230918 | 130800 | 9907038600 | 34800 | 34800 | 34850 | 34800 | 318 |
| 382 | 20230918 | 130700 | 9895971300 | 34800 | 34800 | 34850 | 34800 | 278 |
| 383 | 20230918 | 130600 | 9886288900 | 34800 | 34800 | 34850 | 34800 | 497 |
| 384 | 20230918 | 130500 | 9868991550 | 34850 | 34850 | 34850 | 34800 | 271 |
| 385 | 20230918 | 130400 | 9859550650 | 34850 | 34800 | 34850 | 34800 | 274 |
| 386 | 20230918 | 130300 | 9850013900 | 34800 | 34900 | 34900 | 34800 | 279 |
| 387 | 20230918 | 130200 | 9840293450 | 34900 | 34850 | 34900 | 34850 | 429 |
| 388 | 20230918 | 130100 | 9825341500 | 34850 | 34800 | 34850 | 34800 | 353 |
| 389 | 20230918 | 130000 | 9813056250 | 34800 | 34850 | 34850 | 34800 | 295 |
| 390 | 20230918 | 125900 | 9802781800 | 34850 | 34850 | 34850 | 34800 | 335 |
| 391 | 20230918 | 125800 | 9791107200 | 34850 | 34850 | 34900 | 34850 | 394 |
| 392 | 20230918 | 125700 | 9777360050 | 34850 | 34800 | 34850 | 34750 | 491 |
| 393 | 20230918 | 125600 | 9760282650 | 34850 | 34800 | 34850 | 34800 | 287 |
| 394 | 20230918 | 125500 | 9750294900 | 34850 | 34750 | 34850 | 34750 | 198 |
| 395 | 20230918 | 125400 | 9743404350 | 34750 | 34800 | 34800 | 34750 | 575 |
| 396 | 20230918 | 125300 | 9723417500 | 34800 | 34750 | 34800 | 34750 | 412 |
| 397 | 20230918 | 125200 | 9709092650 | 34800 | 34850 | 34850 | 34750 | 436 |
| 398 | 20230918 | 125100 | 9693934100 | 34800 | 34800 | 34800 | 34800 | 426 |
| 399 | 20230918 | 125000 | 9679109300 | 34800 | 34800 | 34850 | 34800 | 193 |
| 400 | 20230918 | 124900 | 9672392450 | 34800 | 34800 | 34800 | 34800 | 560 |
| 401 | 20230918 | 124800 | 9652904450 | 34850 | 34850 | 34850 | 34800 | 270 |
| 402 | 20230918 | 124700 | 9643498400 | 34800 | 34800 | 34850 | 34800 | 383 |
| 403 | 20230918 | 124600 | 9630169950 | 34850 | 34800 | 34850 | 34800 | 419 |
| 404 | 20230918 | 124500 | 9615572200 | 34800 | 34800 | 34850 | 34800 | 168 |
| 405 | 20230918 | 124400 | 9609725500 | 34800 | 34850 | 34850 | 34800 | 691 |
| 406 | 20230918 | 124300 | 9585677450 | 34850 | 34800 | 34900 | 34800 | 166 |
| 407 | 20230918 | 124200 | 9579893650 | 34800 | 34750 | 34850 | 34750 | 284 |
| 408 | 20230918 | 124100 | 9570009350 | 34750 | 34800 | 34850 | 34750 | 499 |
| 409 | 20230918 | 124000 | 9552647300 | 34800 | 34750 | 34850 | 34750 | 109 |
| 410 | 20230918 | 123900 | 9548855750 | 34750 | 34800 | 34800 | 34750 | 600 |
| 411 | 20230918 | 123800 | 9528005000 | 34750 | 34800 | 34800 | 34750 | 180 |
| 412 | 20230918 | 123700 | 9521749050 | 34800 | 34800 | 34800 | 34750 | 153 |
| 413 | 20230918 | 123600 | 9516429500 | 34750 | 34850 | 34850 | 34750 | 391 |
| 414 | 20230918 | 123500 | 9502820100 | 34800 | 34750 | 34900 | 34750 | 176 |
| 415 | 20230918 | 123400 | 9496696000 | 34750 | 34800 | 34850 | 34750 | 614 |
| 416 | 20230918 | 123300 | 9475355200 | 34850 | 34800 | 34850 | 34750 | 137 |
| 417 | 20230918 | 123200 | 9470584000 | 34750 | 34700 | 34750 | 34700 | 645 |
| 418 | 20230918 | 123100 | 9448194950 | 34700 | 34750 | 34750 | 34700 | 351 |
| 419 | 20230918 | 123000 | 9436002100 | 34800 | 34700 | 34800 | 34700 | 170 |
| 420 | 20230918 | 122900 | 9430094950 | 34750 | 34800 | 34800 | 34750 | 464 |
| 421 | 20230918 | 122800 | 9413970850 | 34800 | 34750 | 34800 | 34750 | 336 |
| 422 | 20230918 | 122700 | 9402281700 | 34800 | 34750 | 34800 | 34750 | 423 |
| 423 | 20230918 | 122600 | 9387575100 | 34800 | 34800 | 34800 | 34750 | 259 |
| 424 | 20230918 | 122500 | 9378573300 | 34750 | 34750 | 34800 | 34750 | 223 |
| 425 | 20230918 | 122400 | 9370823750 | 34750 | 34750 | 34800 | 34750 | 784 |
| 426 | 20230918 | 122300 | 9343579700 | 34750 | 34800 | 34850 | 34750 | 272 |
| 427 | 20230918 | 122200 | 9334124500 | 34800 | 34800 | 34800 | 34750 | 415 |
| 428 | 20230918 | 122100 | 9319699700 | 34750 | 34700 | 34900 | 34700 | 361 |
| 429 | 20230918 | 122000 | 9307152300 | 34700 | 34750 | 34800 | 34700 | 288 |
| 430 | 20230918 | 121900 | 9297148150 | 34750 | 34800 | 34800 | 34750 | 310 |
| 431 | 20230918 | 121800 | 9286374150 | 34800 | 34800 | 34800 | 34800 | 316 |
| 432 | 20230918 | 121700 | 9275377350 | 34750 | 34750 | 34800 | 34750 | 581 |
| 433 | 20230918 | 121600 | 9255185150 | 34750 | 34750 | 34750 | 34700 | 216 |
| 434 | 20230918 | 121500 | 9247681100 | 34750 | 34650 | 34750 | 34650 | 408 |
| 435 | 20230918 | 121400 | 9233529700 | 34650 | 34700 | 34700 | 34650 | 180 |
| 436 | 20230918 | 121300 | 9227292250 | 34650 | 34700 | 34700 | 34650 | 348 |
| 437 | 20230918 | 121200 | 9215233400 | 34700 | 34650 | 34700 | 34650 | 406 |
| 438 | 20230918 | 121100 | 9201164800 | 34650 | 34650 | 34700 | 34650 | 402 |
| 439 | 20230918 | 121000 | 9187234950 | 34700 | 34650 | 34700 | 34650 | 600 |
| 440 | 20230918 | 120900 | 9166444300 | 34650 | 34650 | 34700 | 34650 | 149 |
| 441 | 20230918 | 120800 | 9161276900 | 34650 | 34700 | 34700 | 34650 | 1000 |
| 442 | 20230918 | 120700 | 9126626600 | 34650 | 34650 | 34700 | 34650 | 500 |
| 443 | 20230918 | 120600 | 9109300200 | 34650 | 34700 | 34700 | 34650 | 329 |
| 444 | 20230918 | 120500 | 9097896600 | 34700 | 34700 | 34750 | 34700 | 698 |
| 445 | 20230918 | 120400 | 9073675700 | 34700 | 34650 | 34700 | 34650 | 218 |
| 446 | 20230918 | 120300 | 9066117450 | 34700 | 34700 | 34700 | 34650 | 374 |
| 447 | 20230918 | 120200 | 9053141450 | 34700 | 34700 | 34750 | 34700 | 441 |
| 448 | 20230918 | 120100 | 9037838450 | 34700 | 34750 | 34800 | 34700 | 179 |
| 449 | 20230918 | 120000 | 9031621950 | 34700 | 34750 | 34800 | 34700 | 432 |
| 450 | 20230918 | 115900 | 9016627050 | 34850 | 34700 | 34850 | 34700 | 716 |
| 451 | 20230918 | 115800 | 8991752800 | 34750 | 34700 | 34750 | 34700 | 788 |
| 452 | 20230918 | 115700 | 8964405000 | 34700 | 34700 | 34750 | 34700 | 142 |
| 453 | 20230918 | 115600 | 8959476600 | 34700 | 34700 | 34750 | 34700 | 644 |
| 454 | 20230918 | 115500 | 8937113350 | 34700 | 34700 | 34750 | 34700 | 929 |
| 455 | 20230918 | 115400 | 8904876500 | 34750 | 34700 | 34750 | 34700 | 324 |
| 456 | 20230918 | 115300 | 8893628000 | 34700 | 34750 | 34800 | 34700 | 903 |
| 457 | 20230918 | 115200 | 8862251800 | 34800 | 34750 | 34800 | 34750 | 806 |
| 458 | 20230918 | 115100 | 8834219950 | 34750 | 34800 | 34800 | 34750 | 149 |
| 459 | 20230918 | 115000 | 8829040350 | 34800 | 34850 | 34850 | 34750 | 783 |
| 460 | 20230918 | 114900 | 8801799950 | 34800 | 34750 | 34800 | 34750 | 233 |
| 461 | 20230918 | 114800 | 8793699900 | 34750 | 34800 | 34850 | 34750 | 365 |
| 462 | 20230918 | 114700 | 8781010750 | 34800 | 34750 | 34850 | 34750 | 566 |
| 463 | 20230918 | 114600 | 8761317300 | 34750 | 34700 | 34750 | 34700 | 38 |
| 464 | 20230918 | 114500 | 8759997700 | 34700 | 34750 | 34750 | 34700 | 758 |
| 465 | 20230918 | 114400 | 8733694450 | 34800 | 34750 | 34800 | 34700 | 400 |
| 466 | 20230918 | 114300 | 8719805850 | 34700 | 34700 | 34750 | 34700 | 688 |
| 467 | 20230918 | 114200 | 8695931750 | 34700 | 34750 | 34800 | 34700 | 439 |
| 468 | 20230918 | 114100 | 8680689650 | 34700 | 34750 | 34750 | 34700 | 569 |
| 469 | 20230918 | 114000 | 8660938250 | 34750 | 34700 | 34750 | 34700 | 950 |
| 470 | 20230918 | 113900 | 8627970750 | 34700 | 34700 | 34750 | 34650 | 959 |
| 471 | 20230918 | 113800 | 8594694150 | 34700 | 34650 | 34700 | 34650 | 671 |
| 472 | 20230918 | 113700 | 8571431650 | 34650 | 34650 | 34700 | 34650 | 575 |
| 473 | 20230918 | 113600 | 8551500100 | 34650 | 34650 | 34700 | 34650 | 630 |
| 474 | 20230918 | 113500 | 8529653550 | 34650 | 34750 | 34750 | 34650 | 876 |
| 475 | 20230918 | 113400 | 8499262050 | 34750 | 34700 | 34750 | 34700 | 1625 |
| 476 | 20230918 | 113300 | 8442860550 | 34700 | 34750 | 34750 | 34700 | 1011 |
| 477 | 20230918 | 113200 | 8407773100 | 34800 | 34750 | 34800 | 34750 | 897 |
| 478 | 20230918 | 113100 | 8376600450 | 34750 | 34750 | 34800 | 34750 | 1083 |
| 479 | 20230918 | 113000 | 8338958550 | 34800 | 34850 | 34850 | 34800 | 1364 |
| 480 | 20230918 | 112900 | 8291479750 | 34850 | 34850 | 34900 | 34850 | 475 |
| 481 | 20230918 | 112800 | 8274925100 | 34850 | 34900 | 34900 | 34850 | 1504 |
| 482 | 20230918 | 112700 | 8222499300 | 34900 | 34900 | 34950 | 34900 | 292 |
| 483 | 20230918 | 112600 | 8212307950 | 34900 | 34900 | 35000 | 34900 | 726 |
| 484 | 20230918 | 112500 | 8186965150 | 34900 | 34850 | 34950 | 34850 | 460 |
| 485 | 20230918 | 112400 | 8170920550 | 34850 | 34900 | 34900 | 34850 | 1478 |
| 486 | 20230918 | 112300 | 8119406050 | 34900 | 34900 | 34900 | 34850 | 450 |
| 487 | 20230918 | 112200 | 8103702100 | 34950 | 34850 | 34950 | 34850 | 1378 |
| 488 | 20230918 | 112100 | 8055617100 | 34850 | 34950 | 35000 | 34850 | 3365 |
| 489 | 20230918 | 112000 | 7938125600 | 34950 | 35050 | 35050 | 34950 | 3279 |
| 490 | 20230918 | 111900 | 7823369150 | 35000 | 35000 | 35100 | 35000 | 657 |
| 491 | 20230918 | 111800 | 7800371750 | 35050 | 35050 | 35050 | 35000 | 2904 |
| 492 | 20230918 | 111700 | 7698683550 | 35050 | 35150 | 35150 | 35050 | 514 |
| 493 | 20230918 | 111600 | 7680654800 | 35050 | 35050 | 35150 | 35050 | 736 |
| 494 | 20230918 | 111500 | 7654856650 | 35050 | 35050 | 35100 | 35050 | 329 |
| 495 | 20230918 | 111400 | 7643315400 | 35000 | 35150 | 35250 | 35000 | 16566 |
| 496 | 20230918 | 111300 | 7062711550 | 35150 | 35200 | 35200 | 35150 | 462 |
| 497 | 20230918 | 111200 | 7046462150 | 35200 | 35200 | 35200 | 35150 | 314 |
| 498 | 20230918 | 111100 | 7035424600 | 35150 | 35150 | 35200 | 35100 | 702 |
| 499 | 20230918 | 111000 | 7010753000 | 35150 | 35150 | 35150 | 35100 | 381 |
| 500 | 20230918 | 110900 | 6997368950 | 35100 | 35100 | 35150 | 35100 | 293 |
| 501 | 20230918 | 110800 | 6987080150 | 35100 | 35150 | 35150 | 35100 | 1390 |
| 502 | 20230918 | 110700 | 6938289150 | 35150 | 35150 | 35150 | 35100 | 865 |
| 503 | 20230918 | 110600 | 6907890950 | 35200 | 35200 | 35200 | 35150 | 607 |
| 504 | 20230918 | 110500 | 6886552800 | 35150 | 35200 | 35200 | 35150 | 184 |
| 505 | 20230918 | 110400 | 6880081700 | 35200 | 35200 | 35250 | 35200 | 395 |
| 506 | 20230918 | 110300 | 6866177350 | 35200 | 35200 | 35250 | 35200 | 330 |
| 507 | 20230918 | 110200 | 6854558000 | 35200 | 35200 | 35250 | 35200 | 244 |
| 508 | 20230918 | 110100 | 6845967550 | 35200 | 35150 | 35250 | 35150 | 517 |
| 509 | 20230918 | 110000 | 6827790350 | 35150 | 35150 | 35200 | 35150 | 167 |
| 510 | 20230918 | 105900 | 6821919450 | 35150 | 35150 | 35200 | 35150 | 2575 |
| 511 | 20230918 | 105800 | 6731405350 | 35150 | 35200 | 35250 | 35150 | 682 |
| 512 | 20230918 | 105700 | 6707428650 | 35200 | 35150 | 35200 | 35150 | 343 |
| 513 | 20230918 | 105600 | 6695366850 | 35200 | 35200 | 35250 | 35150 | 553 |
| 514 | 20230918 | 105500 | 6675909000 | 35200 | 35200 | 35250 | 35200 | 155 |
| 515 | 20230918 | 105400 | 6670451750 | 35250 | 35150 | 35250 | 35150 | 295 |
| 516 | 20230918 | 105300 | 6660068250 | 35150 | 35250 | 35250 | 35150 | 1759 |
| 517 | 20230918 | 105200 | 6598198850 | 35250 | 35300 | 35300 | 35250 | 255 |
| 518 | 20230918 | 105100 | 6589208650 | 35350 | 35250 | 35400 | 35250 | 118 |
| 519 | 20230918 | 105000 | 6585046550 | 35250 | 35150 | 35250 | 35150 | 1575 |
| 520 | 20230918 | 104900 | 6529614350 | 35150 | 35200 | 35250 | 35150 | 284 |
| 521 | 20230918 | 104800 | 6519618050 | 35200 | 35150 | 35250 | 35150 | 537 |
| 522 | 20230918 | 104700 | 6500715450 | 35200 | 35200 | 35200 | 35150 | 709 |
| 523 | 20230918 | 104600 | 6475759500 | 35200 | 35150 | 35250 | 35150 | 303 |
| 524 | 20230918 | 104500 | 6465094750 | 35150 | 35200 | 35250 | 35150 | 421 |
| 525 | 20230918 | 104400 | 6450286750 | 35250 | 35250 | 35250 | 35200 | 312 |
| 526 | 20230918 | 104300 | 6439296550 | 35250 | 35200 | 35250 | 35200 | 244 |
| 527 | 20230918 | 104200 | 6430705450 | 35200 | 35200 | 35250 | 35200 | 302 |
| 528 | 20230918 | 104100 | 6420074450 | 35200 | 35150 | 35200 | 35150 | 226 |
| 529 | 20230918 | 104000 | 6412124750 | 35150 | 35200 | 35250 | 35150 | 1355 |
| 530 | 20230918 | 103900 | 6364458900 | 35200 | 35250 | 35250 | 35200 | 222 |
| 531 | 20230918 | 103800 | 6356643400 | 35250 | 35200 | 35300 | 35200 | 315 |
| 532 | 20230918 | 103700 | 6345547300 | 35200 | 35200 | 35250 | 35200 | 1057 |
| 533 | 20230918 | 103600 | 6308329450 | 35200 | 35150 | 35300 | 35150 | 793 |
| 534 | 20230918 | 103500 | 6280439150 | 35200 | 35300 | 35350 | 35200 | 6161 |
| 535 | 20230918 | 103400 | 6063313900 | 35300 | 35350 | 35350 | 35300 | 555 |
| 536 | 20230918 | 103300 | 6043717900 | 35350 | 35300 | 35350 | 35300 | 1101 |
| 537 | 20230918 | 103200 | 6004849100 | 35350 | 35350 | 35350 | 35300 | 524 |
| 538 | 20230918 | 103100 | 5986340900 | 35350 | 35350 | 35350 | 35300 | 1368 |
| 539 | 20230918 | 103000 | 5937982250 | 35350 | 35350 | 35400 | 35350 | 1082 |
| 540 | 20230918 | 102900 | 5899732000 | 35350 | 35400 | 35400 | 35350 | 414 |
| 541 | 20230918 | 102800 | 5885095100 | 35400 | 35350 | 35400 | 35350 | 493 |
| 542 | 20230918 | 102700 | 5867661600 | 35400 | 35400 | 35450 | 35350 | 221 |
| 543 | 20230918 | 102600 | 5859835950 | 35450 | 35350 | 35450 | 35350 | 1531 |
| 544 | 20230918 | 102500 | 5805707150 | 35400 | 35400 | 35450 | 35350 | 2115 |
| 545 | 20230918 | 102400 | 5730849850 | 35400 | 35400 | 35450 | 35400 | 221 |
| 546 | 20230918 | 102300 | 5723024950 | 35450 | 35450 | 35450 | 35400 | 1863 |
| 547 | 20230918 | 102200 | 5657009750 | 35450 | 35450 | 35500 | 35450 | 426 |
| 548 | 20230918 | 102100 | 5641903300 | 35450 | 35500 | 35550 | 35450 | 569 |
| 549 | 20230918 | 102000 | 5621706300 | 35550 | 35450 | 35550 | 35450 | 794 |
| 550 | 20230918 | 101900 | 5593540000 | 35450 | 35450 | 35500 | 35450 | 310 |
| 551 | 20230918 | 101800 | 5582545000 | 35500 | 35400 | 35500 | 35400 | 638 |
| 552 | 20230918 | 101700 | 5559928500 | 35400 | 35450 | 35450 | 35400 | 776 |
| 553 | 20230918 | 101600 | 5532431700 | 35450 | 35400 | 35450 | 35400 | 391 |
| 554 | 20230918 | 101500 | 5518587750 | 35400 | 35450 | 35500 | 35400 | 321 |
| 555 | 20230918 | 101400 | 5507203750 | 35450 | 35450 | 35450 | 35400 | 374 |
| 556 | 20230918 | 101300 | 5493950250 | 35450 | 35450 | 35450 | 35400 | 303 |
| 557 | 20230918 | 101200 | 5483221500 | 35500 | 35400 | 35500 | 35350 | 670 |
| 558 | 20230918 | 101100 | 5459486100 | 35450 | 35400 | 35450 | 35350 | 606 |
| 559 | 20230918 | 101000 | 5438039550 | 35400 | 35400 | 35450 | 35350 | 2339 |
| 560 | 20230918 | 100900 | 5355250550 | 35450 | 35450 | 35500 | 35400 | 923 |
| 561 | 20230918 | 100800 | 5322534150 | 35500 | 35550 | 35550 | 35500 | 1036 |
| 562 | 20230918 | 100700 | 5285751600 | 35550 | 35500 | 35700 | 35500 | 287 |
| 563 | 20230918 | 100600 | 5275544150 | 35500 | 35400 | 35500 | 35400 | 458 |
| 564 | 20230918 | 100500 | 5259306050 | 35400 | 35500 | 35500 | 35400 | 990 |
| 565 | 20230918 | 100400 | 5224207900 | 35500 | 35450 | 35500 | 35450 | 251 |
| 566 | 20230918 | 100300 | 5215308350 | 35450 | 35450 | 35500 | 35450 | 277 |
| 567 | 20230918 | 100200 | 5205486650 | 35500 | 35500 | 35550 | 35450 | 268 |
| 568 | 20230918 | 100100 | 5195980850 | 35500 | 35500 | 35550 | 35450 | 878 |
| 569 | 20230918 | 100000 | 5164822250 | 35450 | 35550 | 35650 | 35450 | 395 |
| 570 | 20230918 | 095900 | 5150793750 | 35550 | 35550 | 35600 | 35550 | 867 |
| 571 | 20230918 | 095800 | 5119967650 | 35600 | 35550 | 35600 | 35550 | 251 |
| 572 | 20230918 | 095700 | 5111041850 | 35550 | 35450 | 35550 | 35450 | 992 |
| 573 | 20230918 | 095600 | 5075827400 | 35450 | 35550 | 35550 | 35450 | 631 |
| 574 | 20230918 | 095500 | 5053441700 | 35500 | 35550 | 35550 | 35500 | 261 |
| 575 | 20230918 | 095400 | 5044173950 | 35500 | 35550 | 35550 | 35450 | 501 |
| 576 | 20230918 | 095300 | 5026381050 | 35600 | 35500 | 35600 | 35450 | 346 |
| 577 | 20230918 | 095200 | 5014107200 | 35500 | 35500 | 35550 | 35500 | 810 |
| 578 | 20230918 | 095100 | 4985344200 | 35550 | 35550 | 35600 | 35500 | 466 |
| 579 | 20230918 | 095000 | 4968790250 | 35600 | 35600 | 35800 | 35500 | 1190 |
| 580 | 20230918 | 094900 | 4926365000 | 35600 | 35650 | 35650 | 35600 | 410 |
| 581 | 20230918 | 094800 | 4911767200 | 35600 | 35500 | 35650 | 35500 | 202 |
| 582 | 20230918 | 094700 | 4904579900 | 35450 | 35450 | 35650 | 35400 | 649 |
| 583 | 20230918 | 094600 | 4881558250 | 35550 | 35400 | 35550 | 35350 | 1882 |
| 584 | 20230918 | 094500 | 4814828200 | 35350 | 35350 | 35400 | 35350 | 1194 |
| 585 | 20230918 | 094400 | 4772609750 | 35350 | 35400 | 35400 | 35350 | 1272 |
| 586 | 20230918 | 094300 | 4727617700 | 35400 | 35450 | 35450 | 35350 | 794 |
| 587 | 20230918 | 094200 | 4699539600 | 35550 | 35450 | 35550 | 35350 | 3541 |
| 588 | 20230918 | 094100 | 4574056650 | 35500 | 35450 | 35550 | 35450 | 1131 |
| 589 | 20230918 | 094000 | 4533950450 | 35450 | 35550 | 35550 | 35450 | 1943 |
| 590 | 20230918 | 093900 | 4465002400 | 35500 | 35500 | 35550 | 35500 | 1106 |
| 591 | 20230918 | 093800 | 4425733250 | 35500 | 35550 | 35550 | 35500 | 899 |
| 592 | 20230918 | 093700 | 4393778550 | 35550 | 35550 | 35600 | 35500 | 1158 |
| 593 | 20230918 | 093600 | 4352619800 | 35550 | 35650 | 35650 | 35550 | 1399 |
| 594 | 20230918 | 093500 | 4302837600 | 35600 | 35650 | 35700 | 35600 | 1368 |
| 595 | 20230918 | 093400 | 4254101200 | 35650 | 35550 | 35650 | 35550 | 1206 |
| 596 | 20230918 | 093300 | 4211178050 | 35550 | 35600 | 35600 | 35550 | 238 |
| 597 | 20230918 | 093200 | 4202712100 | 35600 | 35550 | 35650 | 35550 | 506 |
| 598 | 20230918 | 093100 | 4184703800 | 35550 | 35450 | 35600 | 35450 | 6043 |
| 599 | 20230918 | 093000 | 3970436050 | 35450 | 35450 | 35500 | 35450 | 756 |
| 600 | 20230918 | 092900 | 3943620300 | 35450 | 35500 | 35500 | 35400 | 379 |
| 601 | 20230918 | 092800 | 3930180500 | 35450 | 35450 | 35600 | 35400 | 1515 |
| 602 | 20230918 | 092700 | 3876492650 | 35450 | 35450 | 35600 | 35450 | 935 |
| 603 | 20230918 | 092600 | 3843326100 | 35450 | 35650 | 35650 | 35300 | 10986 |
| 604 | 20230918 | 092500 | 3454088350 | 35550 | 35700 | 35750 | 35550 | 6768 |
| 605 | 20230918 | 092400 | 3212996800 | 35750 | 35800 | 35850 | 35700 | 2443 |
| 606 | 20230918 | 092300 | 3125658950 | 35800 | 35800 | 35800 | 35750 | 824 |
| 607 | 20230918 | 092200 | 3096165750 | 35800 | 35800 | 35850 | 35750 | 730 |
| 608 | 20230918 | 092100 | 3070024900 | 35850 | 35700 | 35850 | 35700 | 627 |
| 609 | 20230918 | 092000 | 3047622500 | 35650 | 35650 | 35750 | 35650 | 1121 |
| 610 | 20230918 | 091900 | 3007650250 | 35650 | 35700 | 35750 | 35600 | 3713 |
| 611 | 20230918 | 091800 | 2875134450 | 35700 | 35700 | 35750 | 35700 | 1506 |
| 612 | 20230918 | 091700 | 2821367450 | 35750 | 35800 | 35850 | 35700 | 3871 |
| 613 | 20230918 | 091600 | 2683028050 | 35800 | 35800 | 35850 | 35750 | 874 |
| 614 | 20230918 | 091500 | 2651738700 | 35800 | 35950 | 36000 | 35800 | 3883 |
| 615 | 20230918 | 091400 | 2512426650 | 35950 | 36150 | 36150 | 35950 | 2023 |
| 616 | 20230918 | 091300 | 2439490850 | 36150 | 36000 | 36150 | 36000 | 582 |
| 617 | 20230918 | 091200 | 2418482350 | 36050 | 36050 | 36100 | 35950 | 531 |
| 618 | 20230918 | 091100 | 2399345700 | 36050 | 35900 | 36100 | 35900 | 661 |
| 619 | 20230918 | 091000 | 2375590150 | 35950 | 35800 | 35950 | 35800 | 702 |
| 620 | 20230918 | 090900 | 2350427100 | 35800 | 36050 | 36050 | 35750 | 7278 |
| 621 | 20230918 | 090800 | 2089201750 | 36100 | 36250 | 36250 | 36100 | 2632 |
| 622 | 20230918 | 090700 | 1994010800 | 36250 | 36250 | 36400 | 36200 | 6048 |
| 623 | 20230918 | 090600 | 1774437550 | 36200 | 36050 | 36250 | 36050 | 951 |
| 624 | 20230918 | 090500 | 1740034350 | 36050 | 35850 | 36150 | 35850 | 789 |
| 625 | 20230918 | 090400 | 1711670250 | 35850 | 35800 | 36100 | 35800 | 5032 |
| 626 | 20230918 | 090300 | 1531254750 | 35800 | 35750 | 35950 | 35700 | 16291 |
| 627 | 20230918 | 090200 | 947559450 | 35750 | 36100 | 36150 | 35750 | 8531 |
| 628 | 20230918 | 090100 | 640898650 | 36150 | 36400 | 36400 | 36150 | 3669 |
| 629 | 20230918 | 090000 | 507844250 | 36350 | 36300 | 36450 | 36100 | 13953 |