33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 3 | 20230918 | 191400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230918 | 191300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230918 | 191200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230918 | 191100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230918 | 191000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230918 | 190900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230918 | 190800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230918 | 190700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230918 | 190600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230918 | 190500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230918 | 190400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230918 | 190300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230918 | 190200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230918 | 190100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230918 | 190000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230918 | 185900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230918 | 185800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230918 | 185700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230918 | 185600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230918 | 185500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230918 | 185400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230918 | 185300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230918 | 185200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230918 | 185100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230918 | 185000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230918 | 184900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230918 | 184800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230918 | 184700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230918 | 184600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230918 | 184500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 33 | 20230918 | 184400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230918 | 184300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230918 | 184200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230918 | 184100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230918 | 184000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230918 | 183900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230918 | 183800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230918 | 183700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230918 | 183600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230918 | 183500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230918 | 183400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230918 | 183300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230918 | 183200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230918 | 183100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230918 | 183000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230918 | 182900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230918 | 182800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230918 | 182700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230918 | 182600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230918 | 182500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230918 | 182400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230918 | 182300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230918 | 182200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230918 | 182100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230918 | 182000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230918 | 181900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230918 | 181800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230918 | 181700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230918 | 181600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230918 | 181500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 63 | 20230918 | 181400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230918 | 181300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230918 | 181200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230918 | 181100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230918 | 181000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230918 | 180900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230918 | 180800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230918 | 180700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230918 | 180600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230918 | 180500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230918 | 180400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230918 | 180300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230918 | 180200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230918 | 180100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230918 | 180000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230918 | 175900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230918 | 175800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230918 | 175700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230918 | 175600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230918 | 175500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230918 | 175400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230918 | 175300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230918 | 175200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230918 | 175100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230918 | 175000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230918 | 174900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230918 | 174800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230918 | 174700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230918 | 174600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230918 | 174500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 93 | 20230918 | 174400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230918 | 174300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230918 | 174200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230918 | 174100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230918 | 174000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230918 | 173900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230918 | 173800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230918 | 173700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230918 | 173600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230918 | 173500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230918 | 173400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230918 | 173300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230918 | 173200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230918 | 173100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230918 | 173000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230918 | 172900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230918 | 172800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230918 | 172700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230918 | 172600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230918 | 172500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230918 | 172400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230918 | 172300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230918 | 172200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230918 | 172100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230918 | 172000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230918 | 171900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230918 | 171800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230918 | 171700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230918 | 171600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230918 | 171500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 123 | 20230918 | 171400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230918 | 171300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230918 | 171200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230918 | 171100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230918 | 171000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230918 | 170900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230918 | 170800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230918 | 170700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230918 | 170600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230918 | 170500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230918 | 170400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230918 | 170300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230918 | 170200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230918 | 170100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230918 | 170000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230918 | 165900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230918 | 165800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230918 | 165700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230918 | 165600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230918 | 165500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230918 | 165400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230918 | 165300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230918 | 165200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230918 | 165100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230918 | 165000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230918 | 164900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230918 | 164800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230918 | 164700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230918 | 164600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230918 | 164500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 153 | 20230918 | 164400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230918 | 164300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230918 | 164200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230918 | 164100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230918 | 164000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230918 | 163900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230918 | 163800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230918 | 163700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230918 | 163600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230918 | 163500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230918 | 163400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230918 | 163300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230918 | 163200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230918 | 163100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230918 | 163000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230918 | 162900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230918 | 162800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230918 | 162700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230918 | 162600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230918 | 162500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230918 | 162400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230918 | 162300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230918 | 162200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230918 | 162100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230918 | 162000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230918 | 161900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230918 | 161800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230918 | 161700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230918 | 161600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230918 | 161500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 183 | 20230918 | 161400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20230918 | 161300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20230918 | 161200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230918 | 161100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230918 | 161000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230918 | 160900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20230918 | 160800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230918 | 160700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230918 | 160600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230918 | 160500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230918 | 160400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230918 | 160300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20230918 | 160200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20230918 | 160100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20230918 | 160000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20230918 | 155900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20230918 | 155800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20230918 | 155700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20230918 | 155600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20230918 | 155500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20230918 | 155400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20230918 | 155300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20230918 | 155200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20230918 | 155100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20230918 | 155000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20230918 | 154900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20230918 | 154800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20230918 | 154700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20230918 | 154600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20230918 | 154500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 213 | 20230918 | 154400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20230918 | 154300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20230918 | 154200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20230918 | 154100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20230918 | 154000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20230918 | 153900 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20230918 | 153800 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20230918 | 153700 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20230918 | 153600 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20230918 | 153500 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20230918 | 153400 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20230918 | 153300 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20230918 | 153200 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20230918 | 153100 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20230918 | 153000 | 16669668300 | 35300 | 35300 | 35300 | 35300 | 19975 |
| 228 | 20230918 | 152900 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20230918 | 152800 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20230918 | 152700 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20230918 | 152600 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20230918 | 152500 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20230918 | 152400 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20230918 | 152300 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20230918 | 152200 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20230918 | 152100 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20230918 | 152000 | 15964550800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20230918 | 151900 | 15964550800 | 35350 | 35350 | 35400 | 35350 | 1207 |
| 239 | 20230918 | 151800 | 15921848100 | 35350 | 35450 | 35450 | 35350 | 3029 |
| 240 | 20230918 | 151700 | 15814612450 | 35450 | 35500 | 35500 | 35400 | 2858 |
| 241 | 20230918 | 151600 | 15713254050 | 35450 | 35450 | 35500 | 35400 | 2850 |
| 242 | 20230918 | 151500 | 15612218650 | 35450 | 35400 | 35450 | 35400 | 1810 |
| 243 | 20230918 | 151400 | 15548055300 | 35450 | 35450 | 35450 | 35400 | 1626 |
| 244 | 20230918 | 151300 | 15490413700 | 35400 | 35450 | 35450 | 35400 | 1379 |
| 245 | 20230918 | 151200 | 15441547150 | 35450 | 35500 | 35500 | 35450 | 3638 |
| 246 | 20230918 | 151100 | 15312516700 | 35500 | 35500 | 35500 | 35450 | 2466 |
| 247 | 20230918 | 151000 | 15225030100 | 35500 | 35450 | 35500 | 35450 | 1247 |
| 248 | 20230918 | 150900 | 15180762150 | 35500 | 35450 | 35500 | 35400 | 1654 |
| 249 | 20230918 | 150800 | 15122124850 | 35450 | 35450 | 35450 | 35400 | 1062 |
| 250 | 20230918 | 150700 | 15084477600 | 35450 | 35450 | 35450 | 35400 | 908 |
| 251 | 20230918 | 150600 | 15052291900 | 35400 | 35450 | 35450 | 35400 | 1572 |
| 252 | 20230918 | 150500 | 14996599800 | 35450 | 35350 | 35450 | 35350 | 1697 |
| 253 | 20230918 | 150400 | 14936484200 | 35350 | 35450 | 35450 | 35300 | 1545 |
| 254 | 20230918 | 150300 | 14881801950 | 35450 | 35400 | 35450 | 35350 | 1216 |
| 255 | 20230918 | 150200 | 14838717000 | 35400 | 35400 | 35400 | 35350 | 1428 |
| 256 | 20230918 | 150100 | 14788171800 | 35400 | 35350 | 35400 | 35300 | 1118 |
| 257 | 20230918 | 150000 | 14748641500 | 35350 | 35300 | 35350 | 35300 | 1110 |
| 258 | 20230918 | 145900 | 14709408200 | 35300 | 35300 | 35350 | 35250 | 1294 |
| 259 | 20230918 | 145800 | 14663761700 | 35300 | 35300 | 35300 | 35250 | 1005 |
| 260 | 20230918 | 145700 | 14628288550 | 35300 | 35300 | 35350 | 35250 | 1521 |
| 261 | 20230918 | 145600 | 14574589750 | 35300 | 35300 | 35300 | 35250 | 2287 |
| 262 | 20230918 | 145500 | 14493858800 | 35300 | 35250 | 35300 | 35250 | 1175 |
| 263 | 20230918 | 145400 | 14452410100 | 35250 | 35300 | 35300 | 35200 | 689 |
| 264 | 20230918 | 145300 | 14428115300 | 35200 | 35200 | 35250 | 35200 | 1997 |
| 265 | 20230918 | 145200 | 14357752350 | 35250 | 35200 | 35300 | 35150 | 2677 |
| 266 | 20230918 | 145100 | 14263402900 | 35200 | 35250 | 35250 | 35150 | 2266 |
| 267 | 20230918 | 145000 | 14183661500 | 35250 | 35200 | 35250 | 35200 | 325 |
| 268 | 20230918 | 144900 | 14172219300 | 35200 | 35200 | 35250 | 35150 | 652 |
| 269 | 20230918 | 144800 | 14149267400 | 35150 | 35200 | 35250 | 35150 | 930 |
| 270 | 20230918 | 144700 | 14116517950 | 35200 | 35200 | 35250 | 35150 | 2194 |
| 271 | 20230918 | 144600 | 14039319050 | 35150 | 35150 | 35200 | 35150 | 665 |
| 272 | 20230918 | 144500 | 14015931700 | 35150 | 35250 | 35250 | 35150 | 2353 |
| 273 | 20230918 | 144400 | 13933140150 | 35250 | 35250 | 35250 | 35200 | 582 |
| 274 | 20230918 | 144300 | 13912628350 | 35250 | 35250 | 35250 | 35200 | 1379 |
| 275 | 20230918 | 144200 | 13864044000 | 35250 | 35200 | 35250 | 35200 | 710 |
| 276 | 20230918 | 144100 | 13839033400 | 35200 | 35250 | 35250 | 35200 | 905 |
| 277 | 20230918 | 144000 | 13807158900 | 35250 | 35200 | 35250 | 35200 | 939 |
| 278 | 20230918 | 143900 | 13774066650 | 35200 | 35200 | 35200 | 35150 | 1068 |
| 279 | 20230918 | 143800 | 13736498850 | 35150 | 35150 | 35200 | 35150 | 598 |
| 280 | 20230918 | 143700 | 13715453550 | 35200 | 35200 | 35250 | 35200 | 659 |
| 281 | 20230918 | 143600 | 13692240450 | 35200 | 35200 | 35250 | 35150 | 980 |
| 282 | 20230918 | 143500 | 13657731200 | 35200 | 35250 | 35250 | 35200 | 997 |
| 283 | 20230918 | 143400 | 13622613250 | 35250 | 35250 | 35250 | 35150 | 1034 |
| 284 | 20230918 | 143300 | 13586221900 | 35250 | 35150 | 35250 | 35150 | 184 |
| 285 | 20230918 | 143200 | 13579743800 | 35250 | 35200 | 35250 | 35100 | 1365 |
| 286 | 20230918 | 143100 | 13531735850 | 35150 | 35150 | 35200 | 35150 | 578 |
| 287 | 20230918 | 143000 | 13511396900 | 35150 | 35200 | 35200 | 35100 | 878 |
| 288 | 20230918 | 142900 | 13480536900 | 35200 | 35150 | 35250 | 35150 | 986 |
| 289 | 20230918 | 142800 | 13445829250 | 35150 | 35200 | 35250 | 35150 | 847 |
| 290 | 20230918 | 142700 | 13416015550 | 35200 | 35150 | 35200 | 35150 | 906 |
| 291 | 20230918 | 142600 | 13384147950 | 35200 | 35150 | 35200 | 35150 | 976 |
| 292 | 20230918 | 142500 | 13349809900 | 35150 | 35200 | 35200 | 35150 | 730 |
| 293 | 20230918 | 142400 | 13324121050 | 35150 | 35150 | 35200 | 35100 | 1418 |
| 294 | 20230918 | 142300 | 13274257300 | 35200 | 35150 | 35200 | 35150 | 500 |
| 295 | 20230918 | 142200 | 13256661350 | 35150 | 35200 | 35200 | 35150 | 989 |
| 296 | 20230918 | 142100 | 13221890050 | 35200 | 35150 | 35200 | 35150 | 1621 |
| 297 | 20230918 | 142000 | 13164859050 | 35200 | 35200 | 35250 | 35150 | 1615 |
| 298 | 20230918 | 141900 | 13108048100 | 35200 | 35250 | 35250 | 35200 | 608 |
| 299 | 20230918 | 141800 | 13086624850 | 35200 | 35300 | 35300 | 35200 | 526 |
| 300 | 20230918 | 141700 | 13068072000 | 35300 | 35250 | 35300 | 35250 | 920 |
| 301 | 20230918 | 141600 | 13035620150 | 35250 | 35150 | 35250 | 35150 | 902 |
| 302 | 20230918 | 141500 | 13003870550 | 35150 | 35200 | 35250 | 35150 | 667 |
| 303 | 20230918 | 141400 | 12980373750 | 35200 | 35250 | 35250 | 35200 | 1347 |
| 304 | 20230918 | 141300 | 12932929600 | 35250 | 35300 | 35300 | 35250 | 892 |
| 305 | 20230918 | 141200 | 12901468150 | 35350 | 35250 | 35350 | 35250 | 784 |
| 306 | 20230918 | 141100 | 12873785850 | 35250 | 35350 | 35350 | 35250 | 905 |
| 307 | 20230918 | 141000 | 12841848250 | 35300 | 35250 | 35350 | 35200 | 1288 |
| 308 | 20230918 | 140900 | 12796382500 | 35250 | 35300 | 35300 | 35200 | 855 |
| 309 | 20230918 | 140800 | 12766239550 | 35300 | 35300 | 35350 | 35250 | 394 |
| 310 | 20230918 | 140700 | 12752331350 | 35300 | 35300 | 35300 | 35250 | 783 |
| 311 | 20230918 | 140600 | 12724699850 | 35250 | 35250 | 35300 | 35200 | 831 |
| 312 | 20230918 | 140500 | 12695385900 | 35250 | 35250 | 35250 | 35200 | 994 |
| 313 | 20230918 | 140400 | 12660374350 | 35250 | 35250 | 35300 | 35250 | 906 |
| 314 | 20230918 | 140300 | 12628422950 | 35300 | 35300 | 35300 | 35250 | 1222 |
| 315 | 20230918 | 140200 | 12585320650 | 35300 | 35250 | 35300 | 35200 | 568 |
| 316 | 20230918 | 140100 | 12565305250 | 35250 | 35250 | 35250 | 35150 | 867 |
| 317 | 20230918 | 140000 | 12534780100 | 35250 | 35200 | 35250 | 35200 | 603 |
| 318 | 20230918 | 135900 | 12513539050 | 35150 | 35200 | 35200 | 35150 | 1154 |
| 319 | 20230918 | 135800 | 12472947300 | 35200 | 35150 | 35200 | 35150 | 645 |
| 320 | 20230918 | 135700 | 12450254350 | 35200 | 35200 | 35200 | 35150 | 1528 |
| 321 | 20230918 | 135600 | 12396503650 | 35200 | 35200 | 35200 | 35100 | 736 |
| 322 | 20230918 | 135500 | 12370625700 | 35150 | 35150 | 35200 | 35100 | 961 |
| 323 | 20230918 | 135400 | 12336851150 | 35150 | 35150 | 35200 | 35150 | 653 |
| 324 | 20230918 | 135300 | 12313872550 | 35150 | 35250 | 35250 | 35150 | 3638 |
| 325 | 20230918 | 135200 | 12185918600 | 35250 | 35200 | 35250 | 35150 | 1121 |
| 326 | 20230918 | 135100 | 12146450200 | 35200 | 35150 | 35200 | 35150 | 1076 |
| 327 | 20230918 | 135000 | 12108608900 | 35150 | 35150 | 35200 | 35150 | 660 |
| 328 | 20230918 | 134900 | 12085388850 | 35150 | 35150 | 35250 | 35150 | 2222 |
| 329 | 20230918 | 134800 | 12007251700 | 35150 | 35200 | 35200 | 35150 | 975 |
| 330 | 20230918 | 134700 | 11972943800 | 35200 | 35150 | 35200 | 35150 | 468 |
| 331 | 20230918 | 134600 | 11956480200 | 35200 | 35150 | 35200 | 35100 | 1426 |
| 332 | 20230918 | 134500 | 11906339650 | 35200 | 35200 | 35200 | 35150 | 1159 |
| 333 | 20230918 | 134400 | 11865584750 | 35150 | 35200 | 35200 | 35150 | 1402 |
| 334 | 20230918 | 134300 | 11816274350 | 35200 | 35150 | 35200 | 35100 | 913 |
| 335 | 20230918 | 134200 | 11784176300 | 35150 | 35150 | 35200 | 35150 | 1842 |
| 336 | 20230918 | 134100 | 11719406800 | 35150 | 35150 | 35200 | 35150 | 2084 |
| 337 | 20230918 | 134000 | 11646131150 | 35150 | 35100 | 35150 | 35050 | 2248 |
| 338 | 20230918 | 133900 | 11567178550 | 35050 | 35050 | 35100 | 35050 | 546 |
| 339 | 20230918 | 133800 | 11548028300 | 35100 | 35100 | 35100 | 35050 | 994 |
| 340 | 20230918 | 133700 | 11513175400 | 35100 | 35100 | 35150 | 35100 | 1063 |
| 341 | 20230918 | 133600 | 11475850050 | 35100 | 35150 | 35150 | 35100 | 1093 |
| 342 | 20230918 | 133500 | 11437475000 | 35100 | 35100 | 35150 | 35050 | 733 |
| 343 | 20230918 | 133400 | 11411736000 | 35100 | 35100 | 35150 | 35050 | 1599 |
| 344 | 20230918 | 133300 | 11355605250 | 35050 | 35050 | 35100 | 35050 | 1214 |
| 345 | 20230918 | 133200 | 11313013600 | 35100 | 35050 | 35100 | 35050 | 1262 |
| 346 | 20230918 | 133100 | 11268746800 | 35100 | 35100 | 35100 | 35050 | 591 |
| 347 | 20230918 | 133000 | 11248009900 | 35050 | 35100 | 35150 | 35050 | 18892 |
| 348 | 20230918 | 132900 | 10584927800 | 35050 | 35000 | 35050 | 35000 | 1188 |
| 349 | 20230918 | 132800 | 10543298450 | 35000 | 35050 | 35100 | 35000 | 3293 |
| 350 | 20230918 | 132700 | 10427955850 | 35050 | 35000 | 35100 | 35000 | 2483 |
| 351 | 20230918 | 132600 | 10340964800 | 35000 | 35000 | 35100 | 35000 | 7916 |
| 352 | 20230918 | 132500 | 10063796200 | 35000 | 35000 | 35000 | 34950 | 1092 |
| 353 | 20230918 | 132400 | 10025589100 | 35000 | 35000 | 35000 | 34950 | 524 |
| 354 | 20230918 | 132300 | 10007252200 | 35000 | 35000 | 35000 | 35000 | 253 |
| 355 | 20230918 | 132200 | 9998397200 | 35000 | 35000 | 35000 | 34950 | 611 |
| 356 | 20230918 | 132100 | 9977015350 | 34950 | 35000 | 35000 | 34950 | 971 |
| 357 | 20230918 | 132000 | 9943067700 | 35000 | 35000 | 35000 | 34950 | 375 |
| 358 | 20230918 | 131900 | 9929950800 | 35000 | 35000 | 35000 | 34950 | 167 |
| 359 | 20230918 | 131800 | 9924106500 | 35000 | 35000 | 35000 | 34950 | 421 |
| 360 | 20230918 | 131700 | 9909374600 | 35000 | 35000 | 35050 | 35000 | 925 |
| 361 | 20230918 | 131600 | 9876999350 | 35000 | 34950 | 35000 | 34950 | 466 |
| 362 | 20230918 | 131500 | 9860696500 | 34950 | 35000 | 35100 | 34950 | 5740 |
| 363 | 20230918 | 131400 | 9659731850 | 35000 | 35000 | 35000 | 35000 | 255 |
| 364 | 20230918 | 131300 | 9650806850 | 35000 | 35000 | 35000 | 34950 | 163 |
| 365 | 20230918 | 131200 | 9645105000 | 35000 | 35000 | 35000 | 35000 | 133 |
| 366 | 20230918 | 131100 | 9640450000 | 35000 | 34950 | 35000 | 34950 | 3393 |
| 367 | 20230918 | 131000 | 9521850300 | 34950 | 34950 | 34950 | 34900 | 359 |
| 368 | 20230918 | 130900 | 9509317250 | 34900 | 34900 | 34950 | 34900 | 241 |
| 369 | 20230918 | 130800 | 9500906100 | 34900 | 34950 | 34950 | 34900 | 1006 |
| 370 | 20230918 | 130700 | 9465795000 | 34900 | 35000 | 35000 | 34900 | 2801 |
| 371 | 20230918 | 130600 | 9367912000 | 34950 | 34950 | 35000 | 34900 | 2913 |
| 372 | 20230918 | 130500 | 9266086350 | 34950 | 34900 | 34950 | 34900 | 369 |
| 373 | 20230918 | 130400 | 9253196900 | 34950 | 34950 | 34950 | 34950 | 231 |
| 374 | 20230918 | 130300 | 9245123450 | 34950 | 34950 | 34950 | 34900 | 1748 |
| 375 | 20230918 | 130200 | 9184034250 | 34950 | 34900 | 34950 | 34900 | 101 |
| 376 | 20230918 | 130100 | 9180508850 | 34900 | 34950 | 34950 | 34900 | 147 |
| 377 | 20230918 | 130000 | 9175373700 | 34950 | 34950 | 34950 | 34900 | 377 |
| 378 | 20230918 | 125900 | 9162200650 | 34900 | 34950 | 34950 | 34900 | 142 |
| 379 | 20230918 | 125800 | 9157243450 | 34900 | 34950 | 34950 | 34900 | 808 |
| 380 | 20230918 | 125700 | 9129035000 | 34950 | 34950 | 34950 | 34900 | 809 |
| 381 | 20230918 | 125600 | 9100763450 | 34900 | 34900 | 34950 | 34850 | 504 |
| 382 | 20230918 | 125500 | 9083164450 | 34900 | 34900 | 34950 | 34900 | 646 |
| 383 | 20230918 | 125400 | 9060618500 | 34900 | 34900 | 34900 | 34850 | 1345 |
| 384 | 20230918 | 125300 | 9013706500 | 34850 | 34950 | 34950 | 34850 | 4592 |
| 385 | 20230918 | 125200 | 8853435050 | 34950 | 34950 | 34950 | 34900 | 58 |
| 386 | 20230918 | 125100 | 8851408450 | 34900 | 34950 | 34950 | 34900 | 97 |
| 387 | 20230918 | 125000 | 8848021400 | 34900 | 34950 | 34950 | 34900 | 23 |
| 388 | 20230918 | 124900 | 8847217750 | 34950 | 34950 | 34950 | 34900 | 336 |
| 389 | 20230918 | 124800 | 8835477700 | 34900 | 34950 | 34950 | 34900 | 82 |
| 390 | 20230918 | 124700 | 8832612050 | 34900 | 34900 | 34950 | 34900 | 693 |
| 391 | 20230918 | 124600 | 8808394900 | 34950 | 34950 | 34950 | 34900 | 61 |
| 392 | 20230918 | 124500 | 8806264000 | 34950 | 34900 | 34950 | 34900 | 541 |
| 393 | 20230918 | 124400 | 8787363100 | 34900 | 34950 | 34950 | 34900 | 78 |
| 394 | 20230918 | 124300 | 8784637850 | 34950 | 34950 | 34950 | 34900 | 41 |
| 395 | 20230918 | 124200 | 8783206200 | 34900 | 34950 | 34950 | 34900 | 402 |
| 396 | 20230918 | 124100 | 8769159500 | 34950 | 34950 | 34950 | 34950 | 4 |
| 397 | 20230918 | 124000 | 8769019700 | 34950 | 34900 | 34950 | 34900 | 434 |
| 398 | 20230918 | 123900 | 8753871500 | 34900 | 34950 | 34950 | 34900 | 627 |
| 399 | 20230918 | 123800 | 8731971000 | 34950 | 34950 | 34950 | 34900 | 285 |
| 400 | 20230918 | 123700 | 8722013350 | 34950 | 34950 | 34950 | 34950 | 41 |
| 401 | 20230918 | 123600 | 8720580400 | 34950 | 34950 | 34950 | 34900 | 425 |
| 402 | 20230918 | 123500 | 8705745400 | 34950 | 34950 | 34950 | 34950 | 626 |
| 403 | 20230918 | 123400 | 8683866700 | 34950 | 34900 | 34950 | 34900 | 360 |
| 404 | 20230918 | 123300 | 8671287850 | 34950 | 34950 | 34950 | 34900 | 49 |
| 405 | 20230918 | 123200 | 8669575800 | 34900 | 34950 | 34950 | 34900 | 255 |
| 406 | 20230918 | 123100 | 8660673550 | 34950 | 34950 | 34950 | 34900 | 329 |
| 407 | 20230918 | 123000 | 8649178100 | 34950 | 34900 | 34950 | 34900 | 53 |
| 408 | 20230918 | 122900 | 8647325800 | 34950 | 34900 | 34950 | 34900 | 1228 |
| 409 | 20230918 | 122800 | 8604466950 | 34900 | 34950 | 34950 | 34900 | 575 |
| 410 | 20230918 | 122700 | 8584397000 | 34900 | 34950 | 34950 | 34900 | 899 |
| 411 | 20230918 | 122600 | 8552980150 | 34950 | 34950 | 34950 | 34950 | 145 |
| 412 | 20230918 | 122500 | 8547912400 | 34950 | 34950 | 34950 | 34900 | 344 |
| 413 | 20230918 | 122400 | 8535904500 | 34950 | 34900 | 34950 | 34900 | 2128 |
| 414 | 20230918 | 122300 | 8461636850 | 34900 | 34950 | 34950 | 34900 | 344 |
| 415 | 20230918 | 122200 | 8449617250 | 34950 | 34950 | 34950 | 34900 | 64 |
| 416 | 20230918 | 122100 | 8447381150 | 34950 | 34950 | 34950 | 34950 | 85 |
| 417 | 20230918 | 122000 | 8444410400 | 34950 | 34900 | 34950 | 34900 | 132 |
| 418 | 20230918 | 121900 | 8439802550 | 34950 | 34950 | 34950 | 34900 | 302 |
| 419 | 20230918 | 121800 | 8429248150 | 34950 | 34950 | 34950 | 34900 | 152 |
| 420 | 20230918 | 121700 | 8423939850 | 34950 | 34950 | 34950 | 34900 | 220 |
| 421 | 20230918 | 121600 | 8416258450 | 34900 | 34950 | 34950 | 34900 | 311 |
| 422 | 20230918 | 121500 | 8405392250 | 34900 | 34950 | 34950 | 34900 | 73 |
| 423 | 20230918 | 121400 | 8402843400 | 34950 | 34900 | 34950 | 34900 | 220 |
| 424 | 20230918 | 121300 | 8395157500 | 34900 | 34950 | 34950 | 34900 | 76 |
| 425 | 20230918 | 121200 | 8392503900 | 34900 | 34950 | 35000 | 34900 | 1408 |
| 426 | 20230918 | 121100 | 8343318350 | 34900 | 34900 | 34950 | 34900 | 148 |
| 427 | 20230918 | 121000 | 8338150200 | 34950 | 34900 | 34950 | 34900 | 581 |
| 428 | 20230918 | 120900 | 8317859400 | 34900 | 34950 | 34950 | 34900 | 2104 |
| 429 | 20230918 | 120800 | 8244384250 | 34950 | 34950 | 34950 | 34900 | 467 |
| 430 | 20230918 | 120700 | 8228066100 | 34950 | 34900 | 34950 | 34900 | 119 |
| 431 | 20230918 | 120600 | 8223910200 | 34900 | 34950 | 34950 | 34900 | 40 |
| 432 | 20230918 | 120500 | 8222512500 | 34900 | 34950 | 35000 | 34900 | 494 |
| 433 | 20230918 | 120400 | 8205249850 | 35000 | 34950 | 35000 | 34950 | 266 |
| 434 | 20230918 | 120300 | 8195950400 | 35000 | 35000 | 35000 | 34950 | 84 |
| 435 | 20230918 | 120200 | 8193013550 | 35000 | 35000 | 35000 | 34950 | 131 |
| 436 | 20230918 | 120100 | 8188428600 | 34950 | 34950 | 35000 | 34950 | 376 |
| 437 | 20230918 | 120000 | 8175276250 | 34950 | 34950 | 35000 | 34950 | 1056 |
| 438 | 20230918 | 115900 | 8138359850 | 34950 | 35000 | 35000 | 34950 | 579 |
| 439 | 20230918 | 115800 | 8118107600 | 35000 | 35000 | 35000 | 34950 | 139 |
| 440 | 20230918 | 115700 | 8113246250 | 35000 | 35000 | 35000 | 34950 | 777 |
| 441 | 20230918 | 115600 | 8086051450 | 35000 | 34950 | 35000 | 34950 | 106 |
| 442 | 20230918 | 115500 | 8082346100 | 34950 | 34950 | 35000 | 34950 | 144 |
| 443 | 20230918 | 115400 | 8077311600 | 35000 | 35000 | 35000 | 34950 | 454 |
| 444 | 20230918 | 115300 | 8061432750 | 34950 | 34900 | 35000 | 34900 | 384 |
| 445 | 20230918 | 115200 | 8048012900 | 34950 | 34900 | 34950 | 34900 | 267 |
| 446 | 20230918 | 115100 | 8038684400 | 34900 | 34950 | 34950 | 34900 | 105 |
| 447 | 20230918 | 115000 | 8035018700 | 34900 | 34950 | 34950 | 34900 | 996 |
| 448 | 20230918 | 114900 | 8000220000 | 34950 | 34950 | 34950 | 34900 | 94 |
| 449 | 20230918 | 114800 | 7996937850 | 34950 | 34950 | 34950 | 34850 | 678 |
| 450 | 20230918 | 114700 | 7973268150 | 34900 | 34900 | 34950 | 34900 | 250 |
| 451 | 20230918 | 114600 | 7964541950 | 34900 | 34900 | 34950 | 34850 | 3738 |
| 452 | 20230918 | 114500 | 7834095700 | 34900 | 34950 | 34950 | 34900 | 4737 |
| 453 | 20230918 | 114400 | 7668766650 | 34950 | 34950 | 34950 | 34900 | 225 |
| 454 | 20230918 | 114300 | 7660906550 | 34950 | 34950 | 34950 | 34900 | 403 |
| 455 | 20230918 | 114200 | 7646825000 | 34900 | 34900 | 34950 | 34900 | 209 |
| 456 | 20230918 | 114100 | 7639529650 | 34900 | 34950 | 34950 | 34900 | 78 |
| 457 | 20230918 | 114000 | 7636803900 | 34950 | 35000 | 35000 | 34950 | 1063 |
| 458 | 20230918 | 113900 | 7599650200 | 34950 | 34950 | 35000 | 34950 | 227 |
| 459 | 20230918 | 113800 | 7591705400 | 34950 | 35000 | 35000 | 34950 | 510 |
| 460 | 20230918 | 113700 | 7573878050 | 35000 | 34950 | 35000 | 34950 | 47 |
| 461 | 20230918 | 113600 | 7572234650 | 35000 | 34950 | 35000 | 34950 | 1893 |
| 462 | 20230918 | 113500 | 7506072300 | 35000 | 35000 | 35000 | 35000 | 241 |
| 463 | 20230918 | 113400 | 7497637300 | 34950 | 35000 | 35000 | 34950 | 1735 |
| 464 | 20230918 | 113300 | 7436994850 | 35000 | 35050 | 35050 | 35000 | 460 |
| 465 | 20230918 | 113200 | 7420892250 | 35050 | 35050 | 35100 | 35000 | 392 |
| 466 | 20230918 | 113100 | 7407153600 | 35050 | 35050 | 35050 | 35000 | 334 |
| 467 | 20230918 | 113000 | 7395461550 | 35050 | 35000 | 35050 | 35000 | 40 |
| 468 | 20230918 | 112900 | 7394059900 | 35000 | 35000 | 35000 | 34950 | 1022 |
| 469 | 20230918 | 112800 | 7358293700 | 35000 | 35000 | 35000 | 34950 | 346 |
| 470 | 20230918 | 112700 | 7346184400 | 35000 | 35000 | 35000 | 34950 | 178 |
| 471 | 20230918 | 112600 | 7339957650 | 35000 | 34950 | 35000 | 34950 | 109 |
| 472 | 20230918 | 112500 | 7336144800 | 34950 | 35000 | 35000 | 34950 | 247 |
| 473 | 20230918 | 112400 | 7327504000 | 35000 | 35000 | 35000 | 35000 | 178 |
| 474 | 20230918 | 112300 | 7321274000 | 35000 | 35050 | 35050 | 35000 | 541 |
| 475 | 20230918 | 112200 | 7302325500 | 35050 | 34950 | 35050 | 34950 | 2668 |
| 476 | 20230918 | 112100 | 7208974550 | 35000 | 34950 | 35000 | 34950 | 87 |
| 477 | 20230918 | 112000 | 7205932950 | 35000 | 35050 | 35050 | 34950 | 843 |
| 478 | 20230918 | 111900 | 7176426000 | 35000 | 35050 | 35050 | 35000 | 532 |
| 479 | 20230918 | 111800 | 7157802050 | 35000 | 35050 | 35050 | 35000 | 433 |
| 480 | 20230918 | 111700 | 7142635300 | 35050 | 35050 | 35050 | 35050 | 359 |
| 481 | 20230918 | 111600 | 7130052350 | 35000 | 35050 | 35050 | 35000 | 605 |
| 482 | 20230918 | 111500 | 7108861050 | 35050 | 35000 | 35050 | 35000 | 244 |
| 483 | 20230918 | 111400 | 7100313200 | 35050 | 35000 | 35050 | 34950 | 291 |
| 484 | 20230918 | 111300 | 7090131050 | 34950 | 35000 | 35000 | 34950 | 328 |
| 485 | 20230918 | 111200 | 7078651150 | 35000 | 35050 | 35050 | 34950 | 268 |
| 486 | 20230918 | 111100 | 7069269700 | 35000 | 35000 | 35000 | 35000 | 570 |
| 487 | 20230918 | 111000 | 7049319700 | 35000 | 35000 | 35050 | 35000 | 100 |
| 488 | 20230918 | 110900 | 7045818300 | 35050 | 35050 | 35050 | 35000 | 915 |
| 489 | 20230918 | 110800 | 7013780250 | 35050 | 35000 | 35050 | 35000 | 400 |
| 490 | 20230918 | 110700 | 6999777900 | 35050 | 35050 | 35050 | 35000 | 1128 |
| 491 | 20230918 | 110600 | 6960244650 | 35000 | 35050 | 35050 | 35000 | 518 |
| 492 | 20230918 | 110500 | 6942100150 | 35050 | 35000 | 35050 | 35000 | 301 |
| 493 | 20230918 | 110400 | 6931561850 | 35000 | 35050 | 35050 | 35000 | 435 |
| 494 | 20230918 | 110300 | 6916328950 | 35000 | 35050 | 35050 | 35000 | 565 |
| 495 | 20230918 | 110200 | 6896552600 | 35050 | 35000 | 35050 | 34950 | 1025 |
| 496 | 20230918 | 110100 | 6860665250 | 35000 | 34950 | 35000 | 34950 | 1239 |
| 497 | 20230918 | 110000 | 6817354600 | 35000 | 34950 | 35000 | 34950 | 59 |
| 498 | 20230918 | 105900 | 6815289750 | 35000 | 35000 | 35050 | 34950 | 790 |
| 499 | 20230918 | 105800 | 6787637950 | 35000 | 35050 | 35050 | 34950 | 6962 |
| 500 | 20230918 | 105700 | 6543967850 | 35100 | 35050 | 35100 | 35000 | 1543 |
| 501 | 20230918 | 105600 | 6489946000 | 35000 | 35000 | 35100 | 35000 | 139 |
| 502 | 20230918 | 105500 | 6485078100 | 35000 | 35050 | 35100 | 35000 | 810 |
| 503 | 20230918 | 105400 | 6456704750 | 35050 | 35100 | 35100 | 35000 | 264 |
| 504 | 20230918 | 105300 | 6447455400 | 35100 | 35050 | 35100 | 35050 | 3180 |
| 505 | 20230918 | 105200 | 6335994200 | 35100 | 35100 | 35100 | 35050 | 1131 |
| 506 | 20230918 | 105100 | 6296350150 | 35100 | 35100 | 35150 | 35050 | 7708 |
| 507 | 20230918 | 105000 | 6025803550 | 35100 | 35050 | 35100 | 35050 | 442 |
| 508 | 20230918 | 104900 | 6010304800 | 35050 | 35050 | 35100 | 35050 | 225 |
| 509 | 20230918 | 104800 | 6002417150 | 35100 | 35050 | 35100 | 35050 | 290 |
| 510 | 20230918 | 104700 | 5992251000 | 35050 | 35050 | 35100 | 35000 | 1775 |
| 511 | 20230918 | 104600 | 5930039900 | 35050 | 35000 | 35100 | 35000 | 713 |
| 512 | 20230918 | 104500 | 5905041250 | 35050 | 35000 | 35050 | 35000 | 3876 |
| 513 | 20230918 | 104400 | 5769212050 | 35000 | 35050 | 35050 | 35000 | 371 |
| 514 | 20230918 | 104300 | 5756211450 | 35000 | 35050 | 35050 | 35000 | 889 |
| 515 | 20230918 | 104200 | 5725066650 | 35050 | 35050 | 35050 | 35050 | 263 |
| 516 | 20230918 | 104100 | 5715848500 | 35050 | 35050 | 35050 | 35000 | 194 |
| 517 | 20230918 | 104000 | 5709052500 | 35100 | 35100 | 35150 | 35000 | 8053 |
| 518 | 20230918 | 103900 | 5426525300 | 35100 | 35050 | 35100 | 35050 | 136 |
| 519 | 20230918 | 103800 | 5421754850 | 35100 | 35150 | 35200 | 35100 | 2631 |
| 520 | 20230918 | 103700 | 5329384800 | 35150 | 35200 | 35200 | 35150 | 52 |
| 521 | 20230918 | 103600 | 5327554850 | 35150 | 35150 | 35150 | 35100 | 446 |
| 522 | 20230918 | 103500 | 5311879250 | 35150 | 35150 | 35200 | 35100 | 574 |
| 523 | 20230918 | 103400 | 5291714050 | 35150 | 35200 | 35250 | 35150 | 119 |
| 524 | 20230918 | 103300 | 5287528350 | 35200 | 35150 | 35250 | 35150 | 478 |
| 525 | 20230918 | 103200 | 5270705200 | 35200 | 35200 | 35200 | 35150 | 212 |
| 526 | 20230918 | 103100 | 5263245950 | 35250 | 35200 | 35250 | 35150 | 229 |
| 527 | 20230918 | 103000 | 5255179000 | 35200 | 35100 | 35200 | 35100 | 47 |
| 528 | 20230918 | 102900 | 5253525100 | 35100 | 35150 | 35250 | 35100 | 1301 |
| 529 | 20230918 | 102800 | 5207745800 | 35200 | 35150 | 35200 | 35150 | 397 |
| 530 | 20230918 | 102700 | 5193790000 | 35150 | 35150 | 35200 | 35100 | 126 |
| 531 | 20230918 | 102600 | 5189358900 | 35100 | 35200 | 35200 | 35100 | 310 |
| 532 | 20230918 | 102500 | 5178462950 | 35150 | 35200 | 35250 | 35150 | 802 |
| 533 | 20230918 | 102400 | 5150237650 | 35200 | 35250 | 35250 | 35200 | 390 |
| 534 | 20230918 | 102300 | 5136508000 | 35250 | 35200 | 35250 | 35100 | 471 |
| 535 | 20230918 | 102200 | 5119932550 | 35200 | 35250 | 35250 | 35200 | 128 |
| 536 | 20230918 | 102100 | 5115425850 | 35200 | 35200 | 35250 | 35150 | 604 |
| 537 | 20230918 | 102000 | 5094167350 | 35200 | 35200 | 35250 | 35150 | 1053 |
| 538 | 20230918 | 101900 | 5057111250 | 35200 | 35150 | 35200 | 35150 | 215 |
| 539 | 20230918 | 101800 | 5049552200 | 35150 | 35100 | 35200 | 35050 | 478 |
| 540 | 20230918 | 101700 | 5032764600 | 35100 | 35150 | 35150 | 35100 | 90 |
| 541 | 20230918 | 101600 | 5029603150 | 35200 | 35150 | 35200 | 35100 | 579 |
| 542 | 20230918 | 101500 | 5009257000 | 35150 | 35150 | 35200 | 35100 | 120 |
| 543 | 20230918 | 101400 | 5005037250 | 35150 | 35200 | 35200 | 35100 | 745 |
| 544 | 20230918 | 101300 | 4978844150 | 35150 | 35100 | 35150 | 35100 | 798 |
| 545 | 20230918 | 101200 | 4950806750 | 35150 | 35150 | 35150 | 35050 | 1517 |
| 546 | 20230918 | 101100 | 4897523500 | 35100 | 35150 | 35200 | 35100 | 739 |
| 547 | 20230918 | 101000 | 4871534300 | 35150 | 35150 | 35150 | 35100 | 447 |
| 548 | 20230918 | 100900 | 4855826050 | 35150 | 35150 | 35150 | 35100 | 427 |
| 549 | 20230918 | 100800 | 4840835400 | 35150 | 35150 | 35200 | 35100 | 321 |
| 550 | 20230918 | 100700 | 4829550850 | 35150 | 35150 | 35200 | 35100 | 436 |
| 551 | 20230918 | 100600 | 4814233700 | 35100 | 35100 | 35150 | 35050 | 384 |
| 552 | 20230918 | 100500 | 4800742550 | 35100 | 35050 | 35150 | 35050 | 1706 |
| 553 | 20230918 | 100400 | 4740861750 | 35100 | 35100 | 35100 | 35050 | 142 |
| 554 | 20230918 | 100300 | 4735878400 | 35100 | 35050 | 35150 | 35050 | 404 |
| 555 | 20230918 | 100200 | 4721699650 | 35100 | 35050 | 35100 | 35000 | 787 |
| 556 | 20230918 | 100100 | 4694115050 | 35000 | 35050 | 35150 | 35000 | 295 |
| 557 | 20230918 | 100000 | 4683773300 | 35100 | 35100 | 35150 | 35050 | 90 |
| 558 | 20230918 | 095900 | 4680616950 | 35100 | 35050 | 35150 | 35050 | 568 |
| 559 | 20230918 | 095800 | 4660689800 | 35150 | 35200 | 35200 | 34950 | 5043 |
| 560 | 20230918 | 095700 | 4484066350 | 35150 | 35200 | 35200 | 35050 | 1570 |
| 561 | 20230918 | 095600 | 4428858150 | 35200 | 35150 | 35250 | 35150 | 1888 |
| 562 | 20230918 | 095500 | 4362398000 | 35200 | 35150 | 35200 | 35150 | 127 |
| 563 | 20230918 | 095400 | 4357931500 | 35200 | 35150 | 35200 | 35000 | 6545 |
| 564 | 20230918 | 095300 | 4128458850 | 35150 | 35200 | 35200 | 35150 | 736 |
| 565 | 20230918 | 095200 | 4102584200 | 35200 | 35200 | 35200 | 35100 | 499 |
| 566 | 20230918 | 095100 | 4085042450 | 35150 | 35150 | 35150 | 35100 | 530 |
| 567 | 20230918 | 095000 | 4066413900 | 35150 | 35200 | 35200 | 35100 | 2810 |
| 568 | 20230918 | 094900 | 3967706900 | 35150 | 35200 | 35200 | 35150 | 1000 |
| 569 | 20230918 | 094800 | 3932537800 | 35250 | 35300 | 35300 | 35200 | 1784 |
| 570 | 20230918 | 094700 | 3869662400 | 35300 | 35400 | 35400 | 35300 | 1080 |
| 571 | 20230918 | 094600 | 3831494650 | 35350 | 35450 | 35450 | 35350 | 1736 |
| 572 | 20230918 | 094500 | 3770065650 | 35450 | 35400 | 35450 | 35400 | 494 |
| 573 | 20230918 | 094400 | 3752557450 | 35400 | 35450 | 35500 | 35400 | 575 |
| 574 | 20230918 | 094300 | 3732171950 | 35450 | 35500 | 35500 | 35450 | 812 |
| 575 | 20230918 | 094200 | 3703372150 | 35450 | 35500 | 35500 | 35450 | 409 |
| 576 | 20230918 | 094100 | 3688868000 | 35450 | 35450 | 35500 | 35450 | 583 |
| 577 | 20230918 | 094000 | 3668185650 | 35450 | 35500 | 35500 | 35450 | 568 |
| 578 | 20230918 | 093900 | 3648023450 | 35450 | 35500 | 35500 | 35400 | 2856 |
| 579 | 20230918 | 093800 | 3546721150 | 35550 | 35550 | 35600 | 35500 | 997 |
| 580 | 20230918 | 093700 | 3511276000 | 35600 | 35500 | 35600 | 35500 | 2935 |
| 581 | 20230918 | 093600 | 3406973200 | 35500 | 35550 | 35550 | 35450 | 686 |
| 582 | 20230918 | 093500 | 3382619550 | 35550 | 35500 | 35550 | 35450 | 952 |
| 583 | 20230918 | 093400 | 3348805700 | 35450 | 35450 | 35550 | 35450 | 548 |
| 584 | 20230918 | 093300 | 3329354700 | 35450 | 35550 | 35550 | 35450 | 1835 |
| 585 | 20230918 | 093200 | 3264215100 | 35550 | 35550 | 35550 | 35450 | 1891 |
| 586 | 20230918 | 093100 | 3197078500 | 35500 | 35450 | 35550 | 35450 | 2328 |
| 587 | 20230918 | 093000 | 3114497500 | 35500 | 35500 | 35500 | 35450 | 1068 |
| 588 | 20230918 | 092900 | 3076588200 | 35550 | 35550 | 35550 | 35450 | 2037 |
| 589 | 20230918 | 092800 | 3004255650 | 35550 | 35600 | 35600 | 35500 | 1744 |
| 590 | 20230918 | 092700 | 2942252200 | 35550 | 35600 | 35650 | 35550 | 2126 |
| 591 | 20230918 | 092600 | 2866625450 | 35600 | 35650 | 35650 | 35600 | 546 |
| 592 | 20230918 | 092500 | 2847176850 | 35600 | 35650 | 35650 | 35600 | 2775 |
| 593 | 20230918 | 092400 | 2748287800 | 35700 | 35700 | 35700 | 35650 | 1053 |
| 594 | 20230918 | 092300 | 2710720250 | 35700 | 35700 | 35750 | 35650 | 1795 |
| 595 | 20230918 | 092200 | 2646616500 | 35700 | 35650 | 35700 | 35600 | 2572 |
| 596 | 20230918 | 092100 | 2554884250 | 35650 | 35700 | 35750 | 35650 | 3929 |
| 597 | 20230918 | 092000 | 2414633900 | 35650 | 35650 | 35700 | 35600 | 1452 |
| 598 | 20230918 | 091900 | 2362897700 | 35650 | 35650 | 35700 | 35600 | 1156 |
| 599 | 20230918 | 091800 | 2321711700 | 35650 | 35700 | 35700 | 35600 | 945 |
| 600 | 20230918 | 091700 | 2288029000 | 35700 | 35700 | 35700 | 35600 | 2949 |
| 601 | 20230918 | 091600 | 2182946250 | 35650 | 35750 | 35750 | 35600 | 2768 |
| 602 | 20230918 | 091500 | 2084133500 | 35750 | 35700 | 35750 | 35600 | 3701 |
| 603 | 20230918 | 091400 | 1951894150 | 35600 | 35550 | 35650 | 35550 | 1011 |
| 604 | 20230918 | 091300 | 1915924500 | 35550 | 35550 | 35700 | 35550 | 3212 |
| 605 | 20230918 | 091200 | 1801561900 | 35550 | 35600 | 35650 | 35450 | 2528 |
| 606 | 20230918 | 091100 | 1711752650 | 35650 | 35650 | 35750 | 35600 | 3325 |
| 607 | 20230918 | 091000 | 1593177250 | 35750 | 35600 | 35800 | 35550 | 6648 |
| 608 | 20230918 | 090900 | 1355764850 | 35650 | 35650 | 35650 | 35550 | 2231 |
| 609 | 20230918 | 090800 | 1276304250 | 35650 | 35600 | 35650 | 35600 | 1619 |
| 610 | 20230918 | 090700 | 1218612400 | 35650 | 35650 | 35700 | 35600 | 2263 |
| 611 | 20230918 | 090600 | 1137962950 | 35650 | 35650 | 35750 | 35600 | 4572 |
| 612 | 20230918 | 090500 | 974816300 | 35650 | 35600 | 35700 | 35600 | 1480 |
| 613 | 20230918 | 090400 | 922056850 | 35650 | 35350 | 35700 | 35300 | 10591 |
| 614 | 20230918 | 090300 | 546266900 | 35350 | 35250 | 35350 | 35250 | 1336 |
| 615 | 20230918 | 090200 | 499123300 | 35250 | 34950 | 35250 | 34950 | 4513 |
| 616 | 20230918 | 090100 | 340775350 | 34950 | 35050 | 35050 | 34950 | 1588 |
| 617 | 20230918 | 090000 | 285158200 | 35050 | 35100 | 35100 | 34900 | 7698 |