31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 3 | 20230921 | 183100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20230921 | 183000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20230921 | 182900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20230921 | 182800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20230921 | 182700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20230921 | 182600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20230921 | 182500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20230921 | 182400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20230921 | 182300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20230921 | 182200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20230921 | 182100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20230921 | 182000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20230921 | 181900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20230921 | 181800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20230921 | 181700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20230921 | 181600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20230921 | 181500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20230921 | 181400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20230921 | 181300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20230921 | 181200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20230921 | 181100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20230921 | 181000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20230921 | 180900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20230921 | 180800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20230921 | 180700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20230921 | 180600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20230921 | 180500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20230921 | 180400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20230921 | 180300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20230921 | 180200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 33 | 20230921 | 180100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20230921 | 180000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20230921 | 175900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20230921 | 175800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20230921 | 175700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20230921 | 175600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20230921 | 175500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20230921 | 175400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20230921 | 175300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20230921 | 175200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20230921 | 175100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20230921 | 175000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20230921 | 174900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20230921 | 174800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20230921 | 174700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20230921 | 174600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20230921 | 174500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20230921 | 174400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20230921 | 174300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20230921 | 174200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20230921 | 174100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20230921 | 174000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20230921 | 173900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20230921 | 173800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20230921 | 173700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20230921 | 173600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20230921 | 173500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20230921 | 173400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20230921 | 173300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20230921 | 173200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 63 | 20230921 | 173100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20230921 | 173000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20230921 | 172900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20230921 | 172800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20230921 | 172700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20230921 | 172600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20230921 | 172500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20230921 | 172400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20230921 | 172300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20230921 | 172200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20230921 | 172100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20230921 | 172000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20230921 | 171900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20230921 | 171800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20230921 | 171700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20230921 | 171600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20230921 | 171500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20230921 | 171400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20230921 | 171300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20230921 | 171200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20230921 | 171100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20230921 | 171000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20230921 | 170900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20230921 | 170800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20230921 | 170700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20230921 | 170600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20230921 | 170500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20230921 | 170400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20230921 | 170300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20230921 | 170200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 93 | 20230921 | 170100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20230921 | 170000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20230921 | 165900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20230921 | 165800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20230921 | 165700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20230921 | 165600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20230921 | 165500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20230921 | 165400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20230921 | 165300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20230921 | 165200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20230921 | 165100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20230921 | 165000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20230921 | 164900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20230921 | 164800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20230921 | 164700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20230921 | 164600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20230921 | 164500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20230921 | 164400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20230921 | 164300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20230921 | 164200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20230921 | 164100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20230921 | 164000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20230921 | 163900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20230921 | 163800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20230921 | 163700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20230921 | 163600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20230921 | 163500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20230921 | 163400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20230921 | 163300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20230921 | 163200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 123 | 20230921 | 163100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20230921 | 163000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20230921 | 162900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20230921 | 162800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20230921 | 162700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20230921 | 162600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20230921 | 162500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20230921 | 162400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20230921 | 162300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20230921 | 162200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20230921 | 162100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20230921 | 162000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20230921 | 161900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20230921 | 161800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20230921 | 161700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20230921 | 161600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20230921 | 161500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20230921 | 161400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20230921 | 161300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20230921 | 161200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20230921 | 161100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20230921 | 161000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20230921 | 160900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20230921 | 160800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20230921 | 160700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20230921 | 160600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20230921 | 160500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20230921 | 160400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20230921 | 160300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20230921 | 160200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 153 | 20230921 | 160100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20230921 | 160000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20230921 | 155900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20230921 | 155800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20230921 | 155700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20230921 | 155600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20230921 | 155500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20230921 | 155400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20230921 | 155300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20230921 | 155200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20230921 | 155100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20230921 | 155000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20230921 | 154900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20230921 | 154800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20230921 | 154700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20230921 | 154600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20230921 | 154500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20230921 | 154400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20230921 | 154300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20230921 | 154200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20230921 | 154100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20230921 | 154000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20230921 | 153900 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20230921 | 153800 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20230921 | 153700 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20230921 | 153600 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20230921 | 153500 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20230921 | 153400 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20230921 | 153300 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20230921 | 153200 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 183 | 20230921 | 153100 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20230921 | 153000 | 8511201850 | 29800 | 29800 | 29800 | 29800 | 9008 |
| 185 | 20230921 | 152900 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 186 | 20230921 | 152800 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 187 | 20230921 | 152700 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 188 | 20230921 | 152600 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 189 | 20230921 | 152500 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 190 | 20230921 | 152400 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 191 | 20230921 | 152300 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 192 | 20230921 | 152200 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 193 | 20230921 | 152100 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 194 | 20230921 | 152000 | 8242763450 | 29950 | 29950 | 29950 | 29950 | 0 |
| 195 | 20230921 | 151900 | 8242763450 | 29950 | 29900 | 29950 | 29850 | 1023 |
| 196 | 20230921 | 151800 | 8212164600 | 29900 | 29900 | 29900 | 29850 | 228 |
| 197 | 20230921 | 151700 | 8205348150 | 29900 | 29950 | 29950 | 29900 | 3233 |
| 198 | 20230921 | 151600 | 8108573700 | 29950 | 29950 | 29950 | 29900 | 361 |
| 199 | 20230921 | 151500 | 8097769150 | 29950 | 29900 | 29950 | 29900 | 241 |
| 200 | 20230921 | 151400 | 8090562400 | 29950 | 29900 | 29950 | 29900 | 247 |
| 201 | 20230921 | 151300 | 8083175200 | 29950 | 29850 | 29950 | 29850 | 1499 |
| 202 | 20230921 | 151200 | 8038352600 | 29900 | 29900 | 29900 | 29900 | 170 |
| 203 | 20230921 | 151100 | 8033269600 | 29900 | 29900 | 29900 | 29900 | 134 |
| 204 | 20230921 | 151000 | 8029263000 | 29900 | 29900 | 29900 | 29850 | 229 |
| 205 | 20230921 | 150900 | 8022416550 | 29900 | 29850 | 29900 | 29850 | 358 |
| 206 | 20230921 | 150800 | 8011719650 | 29900 | 29900 | 29900 | 29850 | 1130 |
| 207 | 20230921 | 150700 | 7977948450 | 29900 | 29900 | 29900 | 29850 | 974 |
| 208 | 20230921 | 150600 | 7948832350 | 29900 | 29900 | 29950 | 29850 | 4581 |
| 209 | 20230921 | 150500 | 7811875400 | 29950 | 29900 | 29950 | 29900 | 319 |
| 210 | 20230921 | 150400 | 7802333950 | 29950 | 29900 | 29950 | 29900 | 188 |
| 211 | 20230921 | 150300 | 7796712050 | 29950 | 29900 | 29950 | 29850 | 2273 |
| 212 | 20230921 | 150200 | 7728746950 | 29850 | 29900 | 29900 | 29850 | 327 |
| 213 | 20230921 | 150100 | 7718982200 | 29900 | 29850 | 29900 | 29850 | 206 |
| 214 | 20230921 | 150000 | 7712828800 | 29900 | 29850 | 29900 | 29850 | 456 |
| 215 | 20230921 | 145900 | 7699196700 | 29900 | 29900 | 29900 | 29850 | 981 |
| 216 | 20230921 | 145800 | 7669865350 | 29850 | 29850 | 29900 | 29850 | 323 |
| 217 | 20230921 | 145700 | 7660213850 | 29850 | 29900 | 29900 | 29850 | 171 |
| 218 | 20230921 | 145600 | 7655103500 | 29900 | 29850 | 29900 | 29850 | 320 |
| 219 | 20230921 | 145500 | 7645540000 | 29900 | 29850 | 29900 | 29850 | 178 |
| 220 | 20230921 | 145400 | 7640223800 | 29850 | 29900 | 29900 | 29850 | 236 |
| 221 | 20230921 | 145300 | 7633171350 | 29950 | 29900 | 29950 | 29850 | 4991 |
| 222 | 20230921 | 145200 | 7483936850 | 29900 | 29850 | 29900 | 29850 | 302 |
| 223 | 20230921 | 145100 | 7474914200 | 29900 | 29900 | 29900 | 29850 | 280 |
| 224 | 20230921 | 145000 | 7466549800 | 29850 | 29850 | 29900 | 29850 | 157 |
| 225 | 20230921 | 144900 | 7461861900 | 29850 | 29850 | 29900 | 29850 | 131 |
| 226 | 20230921 | 144800 | 7457951200 | 29900 | 29850 | 29900 | 29850 | 85 |
| 227 | 20230921 | 144700 | 7455413650 | 29850 | 29850 | 29900 | 29850 | 966 |
| 228 | 20230921 | 144600 | 7426575450 | 29900 | 29850 | 29900 | 29850 | 153 |
| 229 | 20230921 | 144500 | 7422004900 | 29850 | 29900 | 29900 | 29850 | 284 |
| 230 | 20230921 | 144400 | 7413525800 | 29900 | 29900 | 29900 | 29850 | 291 |
| 231 | 20230921 | 144300 | 7404838700 | 29900 | 29850 | 29900 | 29800 | 385 |
| 232 | 20230921 | 144200 | 7393342550 | 29850 | 29850 | 29900 | 29800 | 2139 |
| 233 | 20230921 | 144100 | 7329551550 | 29850 | 29850 | 29850 | 29850 | 316 |
| 234 | 20230921 | 144000 | 7320118950 | 29850 | 29850 | 29900 | 29850 | 210 |
| 235 | 20230921 | 143900 | 7313849400 | 29900 | 29850 | 29900 | 29850 | 402 |
| 236 | 20230921 | 143800 | 7301849050 | 29850 | 29850 | 29850 | 29850 | 303 |
| 237 | 20230921 | 143700 | 7292804500 | 29850 | 29850 | 29900 | 29850 | 431 |
| 238 | 20230921 | 143600 | 7279937650 | 29900 | 29900 | 29900 | 29850 | 611 |
| 239 | 20230921 | 143500 | 7261698900 | 29850 | 29850 | 29900 | 29850 | 823 |
| 240 | 20230921 | 143400 | 7237132250 | 29850 | 29850 | 29900 | 29850 | 242 |
| 241 | 20230921 | 143300 | 7229906950 | 29900 | 29850 | 29900 | 29850 | 1543 |
| 242 | 20230921 | 143200 | 7183843900 | 29850 | 29850 | 29900 | 29850 | 844 |
| 243 | 20230921 | 143100 | 7158641100 | 29900 | 29900 | 29900 | 29850 | 275 |
| 244 | 20230921 | 143000 | 7150424000 | 29850 | 29900 | 29950 | 29850 | 1155 |
| 245 | 20230921 | 142900 | 7115885050 | 29900 | 29900 | 29950 | 29900 | 546 |
| 246 | 20230921 | 142800 | 7099554950 | 29900 | 29900 | 29950 | 29900 | 694 |
| 247 | 20230921 | 142700 | 7078798350 | 29900 | 29900 | 29950 | 29900 | 400 |
| 248 | 20230921 | 142600 | 7066837050 | 29900 | 29900 | 29950 | 29900 | 423 |
| 249 | 20230921 | 142500 | 7054184250 | 29900 | 29900 | 29950 | 29900 | 496 |
| 250 | 20230921 | 142400 | 7039350200 | 29950 | 29900 | 29950 | 29900 | 343 |
| 251 | 20230921 | 142300 | 7029092250 | 29900 | 29900 | 29950 | 29900 | 328 |
| 252 | 20230921 | 142200 | 7019280300 | 29900 | 29900 | 29950 | 29900 | 241 |
| 253 | 20230921 | 142100 | 7012073800 | 29900 | 29900 | 29950 | 29900 | 207 |
| 254 | 20230921 | 142000 | 7005881600 | 29950 | 29900 | 29950 | 29900 | 172 |
| 255 | 20230921 | 141900 | 7000738200 | 29900 | 29900 | 29950 | 29850 | 249 |
| 256 | 20230921 | 141800 | 6993295700 | 29850 | 29950 | 29950 | 29850 | 1794 |
| 257 | 20230921 | 141700 | 6939668600 | 29950 | 29850 | 29950 | 29850 | 2918 |
| 258 | 20230921 | 141600 | 6852414100 | 29850 | 29850 | 29900 | 29850 | 262 |
| 259 | 20230921 | 141500 | 6844591400 | 29900 | 29850 | 29900 | 29850 | 268 |
| 260 | 20230921 | 141400 | 6836589100 | 29850 | 29850 | 29900 | 29850 | 406 |
| 261 | 20230921 | 141300 | 6824467650 | 29900 | 29950 | 29950 | 29850 | 606 |
| 262 | 20230921 | 141200 | 6806350150 | 29950 | 29900 | 29950 | 29900 | 791 |
| 263 | 20230921 | 141100 | 6782693650 | 29900 | 29900 | 29950 | 29900 | 403 |
| 264 | 20230921 | 141000 | 6770641600 | 29900 | 29900 | 29950 | 29900 | 248 |
| 265 | 20230921 | 140900 | 6763225750 | 29900 | 29900 | 29950 | 29900 | 325 |
| 266 | 20230921 | 140800 | 6753506350 | 29900 | 29900 | 29950 | 29900 | 649 |
| 267 | 20230921 | 140700 | 6734098550 | 29900 | 29900 | 29950 | 29900 | 241 |
| 268 | 20230921 | 140600 | 6726887100 | 29900 | 29900 | 29950 | 29900 | 164 |
| 269 | 20230921 | 140500 | 6721983300 | 29900 | 29900 | 29950 | 29900 | 137 |
| 270 | 20230921 | 140400 | 6717885950 | 29900 | 29900 | 29950 | 29900 | 275 |
| 271 | 20230921 | 140300 | 6709658550 | 29900 | 29950 | 30000 | 29900 | 1121 |
| 272 | 20230921 | 140200 | 6676081000 | 30000 | 29950 | 30000 | 29950 | 214 |
| 273 | 20230921 | 140100 | 6669668600 | 29950 | 29850 | 30000 | 29850 | 3571 |
| 274 | 20230921 | 140000 | 6562783150 | 29850 | 29850 | 29900 | 29850 | 270 |
| 275 | 20230921 | 135900 | 6554722150 | 29900 | 29900 | 29950 | 29900 | 677 |
| 276 | 20230921 | 135800 | 6534478600 | 29900 | 29950 | 29950 | 29900 | 271 |
| 277 | 20230921 | 135700 | 6526375500 | 29950 | 29900 | 29950 | 29900 | 1566 |
| 278 | 20230921 | 135600 | 6479542550 | 29900 | 29950 | 29950 | 29900 | 753 |
| 279 | 20230921 | 135500 | 6457016150 | 29900 | 29900 | 29950 | 29900 | 501 |
| 280 | 20230921 | 135400 | 6442016800 | 29900 | 29900 | 29950 | 29900 | 36 |
| 281 | 20230921 | 135300 | 6440939850 | 29950 | 29950 | 29950 | 29900 | 131 |
| 282 | 20230921 | 135200 | 6437020650 | 29950 | 29900 | 29950 | 29900 | 148 |
| 283 | 20230921 | 135100 | 6432595200 | 29900 | 29850 | 29950 | 29850 | 147 |
| 284 | 20230921 | 135000 | 6428201750 | 29900 | 29900 | 29950 | 29850 | 161 |
| 285 | 20230921 | 134900 | 6423385050 | 29900 | 29800 | 29950 | 29800 | 3627 |
| 286 | 20230921 | 134800 | 6314996300 | 29800 | 29850 | 29850 | 29800 | 351 |
| 287 | 20230921 | 134700 | 6304530950 | 29800 | 29850 | 29850 | 29800 | 965 |
| 288 | 20230921 | 134600 | 6275732150 | 29900 | 29900 | 29900 | 29850 | 1007 |
| 289 | 20230921 | 134500 | 6245672050 | 29850 | 29850 | 29900 | 29850 | 277 |
| 290 | 20230921 | 134400 | 6237403300 | 29900 | 29850 | 29900 | 29850 | 194 |
| 291 | 20230921 | 134300 | 6231611300 | 29900 | 29900 | 29900 | 29850 | 261 |
| 292 | 20230921 | 134200 | 6223818250 | 29850 | 29900 | 29900 | 29850 | 163 |
| 293 | 20230921 | 134100 | 6218945150 | 29900 | 29850 | 29900 | 29850 | 266 |
| 294 | 20230921 | 134000 | 6211000750 | 29900 | 29850 | 29900 | 29850 | 235 |
| 295 | 20230921 | 133900 | 6203985250 | 29850 | 29850 | 29900 | 29850 | 119 |
| 296 | 20230921 | 133800 | 6200433050 | 29850 | 29850 | 29900 | 29850 | 288 |
| 297 | 20230921 | 133700 | 6191834400 | 29900 | 29900 | 29900 | 29850 | 128 |
| 298 | 20230921 | 133600 | 6188012650 | 29850 | 29850 | 29900 | 29850 | 185 |
| 299 | 20230921 | 133500 | 6182484650 | 29850 | 29850 | 29900 | 29850 | 283 |
| 300 | 20230921 | 133400 | 6174035150 | 29850 | 29900 | 29900 | 29850 | 323 |
| 301 | 20230921 | 133300 | 6164378200 | 29900 | 29950 | 29950 | 29900 | 1953 |
| 302 | 20230921 | 133200 | 6105974650 | 29950 | 29900 | 29950 | 29900 | 198 |
| 303 | 20230921 | 133100 | 6100050400 | 29950 | 29950 | 29950 | 29900 | 583 |
| 304 | 20230921 | 133000 | 6082608000 | 29950 | 29900 | 29950 | 29900 | 126 |
| 305 | 20230921 | 132900 | 6078837100 | 29900 | 29950 | 29950 | 29900 | 112 |
| 306 | 20230921 | 132800 | 6075483550 | 29950 | 29950 | 29950 | 29900 | 84 |
| 307 | 20230921 | 132700 | 6072968200 | 29950 | 29950 | 29950 | 29900 | 155 |
| 308 | 20230921 | 132600 | 6068329300 | 29950 | 29950 | 29950 | 29900 | 229 |
| 309 | 20230921 | 132500 | 6061471750 | 29950 | 29900 | 29950 | 29900 | 207 |
| 310 | 20230921 | 132400 | 6055275100 | 29950 | 29850 | 29950 | 29850 | 2170 |
| 311 | 20230921 | 132300 | 5990391600 | 29900 | 29850 | 29900 | 29850 | 242 |
| 312 | 20230921 | 132200 | 5983166850 | 29850 | 29850 | 29900 | 29850 | 108 |
| 313 | 20230921 | 132100 | 5979940650 | 29900 | 29900 | 29900 | 29850 | 59 |
| 314 | 20230921 | 132000 | 5978177400 | 29900 | 29900 | 29900 | 29850 | 136 |
| 315 | 20230921 | 131900 | 5974116550 | 29850 | 29850 | 29900 | 29850 | 62 |
| 316 | 20230921 | 131800 | 5972265500 | 29850 | 29900 | 29900 | 29850 | 124 |
| 317 | 20230921 | 131700 | 5968558350 | 29900 | 29950 | 29950 | 29900 | 339 |
| 318 | 20230921 | 131600 | 5958415950 | 29950 | 29800 | 29950 | 29800 | 5284 |
| 319 | 20230921 | 131500 | 5800582250 | 29850 | 29800 | 29850 | 29800 | 200 |
| 320 | 20230921 | 131400 | 5794617950 | 29800 | 29850 | 29850 | 29800 | 231 |
| 321 | 20230921 | 131300 | 5787733000 | 29850 | 29800 | 29850 | 29800 | 327 |
| 322 | 20230921 | 131200 | 5777983950 | 29850 | 29800 | 29850 | 29800 | 1294 |
| 323 | 20230921 | 131100 | 5739416750 | 29800 | 29850 | 29850 | 29800 | 455 |
| 324 | 20230921 | 131000 | 5725854100 | 29800 | 29800 | 29850 | 29800 | 175 |
| 325 | 20230921 | 130900 | 5720638050 | 29800 | 29800 | 29850 | 29800 | 289 |
| 326 | 20230921 | 130800 | 5712020750 | 29800 | 29850 | 29850 | 29800 | 3287 |
| 327 | 20230921 | 130700 | 5614041750 | 29800 | 29800 | 29850 | 29800 | 3281 |
| 328 | 20230921 | 130600 | 5516239200 | 29850 | 29850 | 29850 | 29800 | 279 |
| 329 | 20230921 | 130500 | 5507919350 | 29800 | 29800 | 29850 | 29800 | 125 |
| 330 | 20230921 | 130400 | 5504193600 | 29800 | 29800 | 29850 | 29800 | 167 |
| 331 | 20230921 | 130300 | 5499214750 | 29800 | 29800 | 29850 | 29800 | 107 |
| 332 | 20230921 | 130200 | 5496024800 | 29800 | 29850 | 29850 | 29800 | 333 |
| 333 | 20230921 | 130100 | 5486090000 | 29850 | 29800 | 29850 | 29800 | 1388 |
| 334 | 20230921 | 130000 | 5444673850 | 29850 | 29800 | 29850 | 29800 | 92 |
| 335 | 20230921 | 125900 | 5441930300 | 29800 | 29800 | 29850 | 29800 | 116 |
| 336 | 20230921 | 125800 | 5438473450 | 29850 | 29800 | 29850 | 29800 | 102 |
| 337 | 20230921 | 125700 | 5435432200 | 29800 | 29800 | 29850 | 29800 | 503 |
| 338 | 20230921 | 125600 | 5420436500 | 29800 | 29750 | 29800 | 29750 | 1787 |
| 339 | 20230921 | 125500 | 5367191700 | 29800 | 29800 | 29850 | 29750 | 5047 |
| 340 | 20230921 | 125400 | 5216818700 | 29800 | 29800 | 29850 | 29800 | 178 |
| 341 | 20230921 | 125300 | 5211507750 | 29850 | 29800 | 29850 | 29800 | 169 |
| 342 | 20230921 | 125200 | 5206469550 | 29800 | 29850 | 29850 | 29800 | 122 |
| 343 | 20230921 | 125100 | 5202830950 | 29850 | 29850 | 29850 | 29800 | 209 |
| 344 | 20230921 | 125000 | 5196599250 | 29850 | 29800 | 29850 | 29800 | 218 |
| 345 | 20230921 | 124900 | 5190099300 | 29850 | 29850 | 29850 | 29800 | 714 |
| 346 | 20230921 | 124800 | 5168812300 | 29850 | 29800 | 29850 | 29800 | 333 |
| 347 | 20230921 | 124700 | 5158881450 | 29800 | 29850 | 29850 | 29800 | 176 |
| 348 | 20230921 | 124600 | 5153632250 | 29850 | 29800 | 29850 | 29800 | 200 |
| 349 | 20230921 | 124500 | 5147667100 | 29850 | 29850 | 29850 | 29800 | 126 |
| 350 | 20230921 | 124400 | 5143909350 | 29850 | 29850 | 29850 | 29800 | 204 |
| 351 | 20230921 | 124300 | 5137820550 | 29800 | 29850 | 29850 | 29800 | 338 |
| 352 | 20230921 | 124200 | 5127744000 | 29850 | 29850 | 29850 | 29800 | 184 |
| 353 | 20230921 | 124100 | 5122252800 | 29850 | 29800 | 29850 | 29800 | 442 |
| 354 | 20230921 | 124000 | 5109077900 | 29800 | 29850 | 29850 | 29800 | 66 |
| 355 | 20230921 | 123900 | 5107110500 | 29850 | 29800 | 29850 | 29800 | 135 |
| 356 | 20230921 | 123800 | 5103083650 | 29850 | 29850 | 29850 | 29800 | 130 |
| 357 | 20230921 | 123700 | 5099205900 | 29800 | 29800 | 29850 | 29800 | 410 |
| 358 | 20230921 | 123600 | 5086970650 | 29850 | 29850 | 29850 | 29800 | 208 |
| 359 | 20230921 | 123500 | 5080762650 | 29800 | 29850 | 29850 | 29800 | 1925 |
| 360 | 20230921 | 123400 | 5023305900 | 29800 | 29850 | 29850 | 29800 | 77 |
| 361 | 20230921 | 123300 | 5021008350 | 29850 | 29800 | 29850 | 29800 | 270 |
| 362 | 20230921 | 123200 | 5012959500 | 29800 | 29800 | 29850 | 29800 | 75 |
| 363 | 20230921 | 123100 | 5010721650 | 29800 | 29800 | 29850 | 29800 | 111 |
| 364 | 20230921 | 123000 | 5007413250 | 29800 | 29850 | 29850 | 29800 | 153 |
| 365 | 20230921 | 122900 | 5002849750 | 29800 | 29850 | 29850 | 29800 | 1913 |
| 366 | 20230921 | 122800 | 4945770700 | 29800 | 29850 | 29850 | 29800 | 110 |
| 367 | 20230921 | 122700 | 4942491700 | 29800 | 29800 | 29850 | 29800 | 264 |
| 368 | 20230921 | 122600 | 4934615900 | 29800 | 29800 | 29850 | 29800 | 2003 |
| 369 | 20230921 | 122500 | 4874881450 | 29800 | 29850 | 29850 | 29800 | 116 |
| 370 | 20230921 | 122400 | 4871422250 | 29850 | 29800 | 29850 | 29800 | 117 |
| 371 | 20230921 | 122300 | 4867934150 | 29800 | 29850 | 29850 | 29800 | 97 |
| 372 | 20230921 | 122200 | 4865043100 | 29850 | 29800 | 29850 | 29800 | 415 |
| 373 | 20230921 | 122100 | 4852667100 | 29850 | 29850 | 29850 | 29800 | 168 |
| 374 | 20230921 | 122000 | 4847656300 | 29800 | 29800 | 29850 | 29800 | 254 |
| 375 | 20230921 | 121900 | 4840082900 | 29850 | 29800 | 29850 | 29800 | 65 |
| 376 | 20230921 | 121800 | 4838144100 | 29800 | 29800 | 29850 | 29800 | 564 |
| 377 | 20230921 | 121700 | 4821328050 | 29850 | 29850 | 29900 | 29800 | 1044 |
| 378 | 20230921 | 121600 | 4790164750 | 29900 | 29850 | 29900 | 29850 | 639 |
| 379 | 20230921 | 121500 | 4771086350 | 29850 | 29850 | 29900 | 29850 | 350 |
| 380 | 20230921 | 121400 | 4760629350 | 29900 | 29850 | 29900 | 29850 | 104 |
| 381 | 20230921 | 121300 | 4757522900 | 29850 | 29850 | 29900 | 29850 | 240 |
| 382 | 20230921 | 121200 | 4750358850 | 29900 | 29900 | 29900 | 29850 | 364 |
| 383 | 20230921 | 121100 | 4739492100 | 29900 | 29850 | 29900 | 29850 | 178 |
| 384 | 20230921 | 121000 | 4734178450 | 29850 | 29850 | 29900 | 29850 | 971 |
| 385 | 20230921 | 120900 | 4705184500 | 29850 | 29850 | 29900 | 29850 | 90 |
| 386 | 20230921 | 120800 | 4702497750 | 29850 | 29850 | 29900 | 29850 | 279 |
| 387 | 20230921 | 120700 | 4694164950 | 29850 | 29850 | 29900 | 29850 | 194 |
| 388 | 20230921 | 120600 | 4688372650 | 29900 | 29850 | 29900 | 29850 | 145 |
| 389 | 20230921 | 120500 | 4684040000 | 29850 | 29850 | 29900 | 29850 | 759 |
| 390 | 20230921 | 120400 | 4661376050 | 29900 | 29850 | 29900 | 29850 | 228 |
| 391 | 20230921 | 120300 | 4654569700 | 29850 | 29850 | 29900 | 29850 | 209 |
| 392 | 20230921 | 120200 | 4648325850 | 29900 | 29950 | 29950 | 29850 | 3065 |
| 393 | 20230921 | 120100 | 4556725850 | 29950 | 29900 | 29950 | 29900 | 413 |
| 394 | 20230921 | 120000 | 4544373750 | 29950 | 29950 | 29950 | 29900 | 128 |
| 395 | 20230921 | 115900 | 4540540650 | 29900 | 29900 | 29950 | 29900 | 85 |
| 396 | 20230921 | 115800 | 4537998350 | 29900 | 29900 | 29950 | 29900 | 243 |
| 397 | 20230921 | 115700 | 4530732450 | 29950 | 29950 | 29950 | 29900 | 106 |
| 398 | 20230921 | 115600 | 4527559700 | 29900 | 29900 | 29950 | 29900 | 116 |
| 399 | 20230921 | 115500 | 4524090750 | 29900 | 29900 | 29950 | 29900 | 273 |
| 400 | 20230921 | 115400 | 4515926050 | 29900 | 29900 | 29950 | 29900 | 113 |
| 401 | 20230921 | 115300 | 4512545550 | 29950 | 29950 | 29950 | 29900 | 118 |
| 402 | 20230921 | 115200 | 4509015300 | 29900 | 29900 | 29950 | 29900 | 216 |
| 403 | 20230921 | 115100 | 4502555550 | 29900 | 29900 | 29950 | 29900 | 310 |
| 404 | 20230921 | 115000 | 4493286200 | 29900 | 29900 | 29950 | 29900 | 217 |
| 405 | 20230921 | 114900 | 4486795750 | 29900 | 29900 | 29950 | 29900 | 441 |
| 406 | 20230921 | 114800 | 4473609650 | 29950 | 29900 | 29950 | 29900 | 408 |
| 407 | 20230921 | 114700 | 4461409200 | 29900 | 29900 | 29950 | 29900 | 335 |
| 408 | 20230921 | 114600 | 4451390350 | 29900 | 29950 | 29950 | 29900 | 173 |
| 409 | 20230921 | 114500 | 4446217300 | 29900 | 29900 | 29950 | 29900 | 150 |
| 410 | 20230921 | 114400 | 4441726750 | 29950 | 29900 | 29950 | 29900 | 289 |
| 411 | 20230921 | 114300 | 4433082800 | 29950 | 29950 | 29950 | 29900 | 165 |
| 412 | 20230921 | 114200 | 4428144000 | 29900 | 29900 | 29950 | 29900 | 690 |
| 413 | 20230921 | 114100 | 4407504400 | 29900 | 29900 | 29900 | 29900 | 230 |
| 414 | 20230921 | 114000 | 4400627400 | 29950 | 29950 | 29950 | 29900 | 121 |
| 415 | 20230921 | 113900 | 4397005050 | 29950 | 29950 | 29950 | 29900 | 41 |
| 416 | 20230921 | 113800 | 4395777450 | 29950 | 29950 | 29950 | 29950 | 717 |
| 417 | 20230921 | 113700 | 4374303300 | 29950 | 29900 | 29950 | 29900 | 19 |
| 418 | 20230921 | 113600 | 4373734800 | 29950 | 29950 | 29950 | 29950 | 75 |
| 419 | 20230921 | 113500 | 4371488550 | 29950 | 29950 | 29950 | 29900 | 1273 |
| 420 | 20230921 | 113400 | 4333419250 | 29900 | 29900 | 29950 | 29850 | 2395 |
| 421 | 20230921 | 113300 | 4261812150 | 29850 | 29850 | 29900 | 29850 | 118 |
| 422 | 20230921 | 113200 | 4258287100 | 29900 | 29900 | 29900 | 29850 | 269 |
| 423 | 20230921 | 113100 | 4250250100 | 29850 | 29900 | 29900 | 29850 | 865 |
| 424 | 20230921 | 113000 | 4224386700 | 29950 | 29950 | 29950 | 29900 | 62 |
| 425 | 20230921 | 112900 | 4222529900 | 29900 | 29950 | 29950 | 29900 | 38 |
| 426 | 20230921 | 112800 | 4221392300 | 29950 | 29900 | 29950 | 29900 | 203 |
| 427 | 20230921 | 112700 | 4215322450 | 29950 | 29900 | 29950 | 29900 | 1694 |
| 428 | 20230921 | 112600 | 4164667350 | 29950 | 29950 | 29950 | 29900 | 1847 |
| 429 | 20230921 | 112500 | 4109349800 | 29950 | 29900 | 29950 | 29900 | 61 |
| 430 | 20230921 | 112400 | 4107523500 | 29950 | 29950 | 29950 | 29900 | 165 |
| 431 | 20230921 | 112300 | 4102582050 | 29950 | 29950 | 29950 | 29950 | 48 |
| 432 | 20230921 | 112200 | 4101144450 | 29950 | 29950 | 29950 | 29900 | 30 |
| 433 | 20230921 | 112100 | 4100246350 | 29950 | 29950 | 29950 | 29950 | 20 |
| 434 | 20230921 | 112000 | 4099647350 | 29950 | 29950 | 29950 | 29900 | 157 |
| 435 | 20230921 | 111900 | 4094945950 | 29900 | 29900 | 29950 | 29900 | 1085 |
| 436 | 20230921 | 111800 | 4062453400 | 29900 | 29950 | 29950 | 29900 | 41 |
| 437 | 20230921 | 111700 | 4061227250 | 29950 | 29950 | 29950 | 29900 | 100 |
| 438 | 20230921 | 111600 | 4058232450 | 29900 | 29950 | 29950 | 29900 | 635 |
| 439 | 20230921 | 111500 | 4039218300 | 29950 | 29850 | 29950 | 29850 | 1947 |
| 440 | 20230921 | 111400 | 3980995200 | 29900 | 29900 | 29900 | 29850 | 48 |
| 441 | 20230921 | 111300 | 3979560500 | 29900 | 29900 | 29900 | 29850 | 200 |
| 442 | 20230921 | 111200 | 3973582100 | 29900 | 29850 | 29900 | 29850 | 248 |
| 443 | 20230921 | 111100 | 3966171350 | 29850 | 29900 | 29900 | 29850 | 79 |
| 444 | 20230921 | 111000 | 3963810100 | 29850 | 29850 | 29850 | 29800 | 1407 |
| 445 | 20230921 | 110900 | 3921811800 | 29850 | 29850 | 29900 | 29850 | 42 |
| 446 | 20230921 | 110800 | 3920556150 | 29900 | 29850 | 29900 | 29850 | 1650 |
| 447 | 20230921 | 110700 | 3871300950 | 29800 | 29850 | 29850 | 29800 | 252 |
| 448 | 20230921 | 110600 | 3863791100 | 29850 | 29850 | 29850 | 29800 | 94 |
| 449 | 20230921 | 110500 | 3860985250 | 29800 | 29800 | 29850 | 29800 | 77 |
| 450 | 20230921 | 110400 | 3858688850 | 29800 | 29800 | 29850 | 29800 | 1358 |
| 451 | 20230921 | 110300 | 3818218800 | 29800 | 29800 | 29850 | 29800 | 393 |
| 452 | 20230921 | 110200 | 3806503100 | 29850 | 29800 | 29850 | 29800 | 11 |
| 453 | 20230921 | 110100 | 3806174850 | 29850 | 29850 | 29850 | 29850 | 290 |
| 454 | 20230921 | 110000 | 3797518350 | 29850 | 29850 | 29900 | 29850 | 187 |
| 455 | 20230921 | 105900 | 3791933250 | 29850 | 29850 | 29900 | 29850 | 3693 |
| 456 | 20230921 | 105800 | 3681690300 | 29850 | 29800 | 29850 | 29800 | 1359 |
| 457 | 20230921 | 105700 | 3641187100 | 29850 | 29800 | 29850 | 29750 | 2491 |
| 458 | 20230921 | 105600 | 3566968850 | 29800 | 29850 | 29850 | 29800 | 561 |
| 459 | 20230921 | 105500 | 3550250800 | 29800 | 29800 | 29850 | 29750 | 1461 |
| 460 | 20230921 | 105400 | 3506730150 | 29800 | 29800 | 29800 | 29800 | 454 |
| 461 | 20230921 | 105300 | 3493200950 | 29800 | 29800 | 29850 | 29800 | 830 |
| 462 | 20230921 | 105200 | 3468465400 | 29800 | 29850 | 29850 | 29800 | 218 |
| 463 | 20230921 | 105100 | 3461968600 | 29800 | 29850 | 29850 | 29800 | 188 |
| 464 | 20230921 | 105000 | 3456361200 | 29800 | 29800 | 29850 | 29800 | 451 |
| 465 | 20230921 | 104900 | 3442919350 | 29800 | 29800 | 29850 | 29800 | 480 |
| 466 | 20230921 | 104800 | 3428608650 | 29800 | 29800 | 29800 | 29800 | 414 |
| 467 | 20230921 | 104700 | 3416271450 | 29800 | 29800 | 29850 | 29800 | 2480 |
| 468 | 20230921 | 104600 | 3342352400 | 29800 | 29800 | 29850 | 29800 | 2110 |
| 469 | 20230921 | 104500 | 3279469600 | 29800 | 29850 | 29850 | 29800 | 292 |
| 470 | 20230921 | 104400 | 3270753950 | 29850 | 29850 | 29900 | 29850 | 491 |
| 471 | 20230921 | 104300 | 3256096250 | 29900 | 29800 | 29900 | 29800 | 772 |
| 472 | 20230921 | 104200 | 3233060400 | 29850 | 29850 | 29850 | 29800 | 1215 |
| 473 | 20230921 | 104100 | 3196803500 | 29800 | 29850 | 29850 | 29800 | 1212 |
| 474 | 20230921 | 104000 | 3160665600 | 29850 | 29850 | 29850 | 29800 | 416 |
| 475 | 20230921 | 103900 | 3148263200 | 29850 | 29800 | 29850 | 29800 | 931 |
| 476 | 20230921 | 103800 | 3120509000 | 29850 | 29850 | 29850 | 29800 | 1605 |
| 477 | 20230921 | 103700 | 3072659650 | 29800 | 29850 | 29850 | 29800 | 1770 |
| 478 | 20230921 | 103600 | 3019892050 | 29850 | 29900 | 29900 | 29800 | 3711 |
| 479 | 20230921 | 103500 | 2909149600 | 29900 | 29900 | 29900 | 29900 | 189 |
| 480 | 20230921 | 103400 | 2903498500 | 29950 | 29900 | 29950 | 29900 | 88 |
| 481 | 20230921 | 103300 | 2900865950 | 29900 | 29900 | 29900 | 29850 | 234 |
| 482 | 20230921 | 103200 | 2893869400 | 29900 | 29900 | 29950 | 29900 | 2002 |
| 483 | 20230921 | 103100 | 2834000500 | 29900 | 29900 | 29900 | 29900 | 52 |
| 484 | 20230921 | 103000 | 2832445700 | 29900 | 29900 | 29900 | 29900 | 231 |
| 485 | 20230921 | 102900 | 2825538800 | 29900 | 29950 | 29950 | 29900 | 51 |
| 486 | 20230921 | 102800 | 2824011550 | 29950 | 29950 | 30000 | 29950 | 159 |
| 487 | 20230921 | 102700 | 2819247850 | 30000 | 29950 | 30000 | 29950 | 128 |
| 488 | 20230921 | 102600 | 2815409300 | 30000 | 29900 | 30000 | 29900 | 2609 |
| 489 | 20230921 | 102500 | 2737212200 | 29950 | 29950 | 29950 | 29900 | 638 |
| 490 | 20230921 | 102400 | 2718128400 | 29950 | 30000 | 30000 | 29950 | 358 |
| 491 | 20230921 | 102300 | 2707400500 | 29950 | 29950 | 30000 | 29950 | 895 |
| 492 | 20230921 | 102200 | 2680591900 | 29950 | 29900 | 29950 | 29900 | 696 |
| 493 | 20230921 | 102100 | 2659777650 | 29950 | 29900 | 29950 | 29900 | 236 |
| 494 | 20230921 | 102000 | 2652720950 | 29900 | 29850 | 29950 | 29850 | 1903 |
| 495 | 20230921 | 101900 | 2595820300 | 29900 | 29900 | 29900 | 29850 | 157 |
| 496 | 20230921 | 101800 | 2591126300 | 29900 | 29900 | 29950 | 29850 | 1442 |
| 497 | 20230921 | 101700 | 2548015750 | 29900 | 29850 | 29900 | 29850 | 250 |
| 498 | 20230921 | 101600 | 2540547850 | 29900 | 29900 | 29900 | 29850 | 449 |
| 499 | 20230921 | 101500 | 2527139000 | 29900 | 29850 | 29900 | 29800 | 199 |
| 500 | 20230921 | 101400 | 2521196400 | 29900 | 29850 | 29900 | 29850 | 611 |
| 501 | 20230921 | 101300 | 2502956800 | 29850 | 29950 | 29950 | 29850 | 241 |
| 502 | 20230921 | 101200 | 2495760950 | 29950 | 29850 | 29950 | 29850 | 202 |
| 503 | 20230921 | 101100 | 2489727600 | 29850 | 29950 | 29950 | 29850 | 1674 |
| 504 | 20230921 | 101000 | 2439675900 | 29950 | 29950 | 29950 | 29950 | 15 |
| 505 | 20230921 | 100900 | 2439226650 | 29950 | 29850 | 29950 | 29800 | 5552 |
| 506 | 20230921 | 100800 | 2273492900 | 29900 | 29850 | 29900 | 29850 | 61 |
| 507 | 20230921 | 100700 | 2271671450 | 29900 | 29850 | 29900 | 29850 | 1748 |
| 508 | 20230921 | 100600 | 2219484250 | 29850 | 29900 | 29900 | 29850 | 1218 |
| 509 | 20230921 | 100500 | 2183111700 | 29900 | 29900 | 29900 | 29850 | 275 |
| 510 | 20230921 | 100400 | 2174890050 | 29900 | 29850 | 29900 | 29850 | 963 |
| 511 | 20230921 | 100300 | 2146139150 | 29850 | 29900 | 29900 | 29850 | 769 |
| 512 | 20230921 | 100200 | 2123181150 | 29850 | 29900 | 29900 | 29850 | 551 |
| 513 | 20230921 | 100100 | 2106725500 | 29900 | 29900 | 29900 | 29850 | 480 |
| 514 | 20230921 | 100000 | 2092386350 | 29850 | 29850 | 29900 | 29850 | 838 |
| 515 | 20230921 | 095900 | 2067361050 | 29900 | 29850 | 29900 | 29850 | 716 |
| 516 | 20230921 | 095800 | 2045984700 | 29900 | 29900 | 29900 | 29850 | 547 |
| 517 | 20230921 | 095700 | 2029651150 | 29900 | 29950 | 29950 | 29850 | 2244 |
| 518 | 20230921 | 095600 | 1962565650 | 29950 | 29950 | 29950 | 29900 | 906 |
| 519 | 20230921 | 095500 | 1935472800 | 29950 | 30000 | 30000 | 29900 | 1007 |
| 520 | 20230921 | 095400 | 1905327150 | 29950 | 30000 | 30000 | 29950 | 339 |
| 521 | 20230921 | 095300 | 1895168100 | 30000 | 29950 | 30000 | 29950 | 135 |
| 522 | 20230921 | 095200 | 1891119400 | 30000 | 29950 | 30000 | 29950 | 126 |
| 523 | 20230921 | 095100 | 1887344400 | 30000 | 30000 | 30000 | 29950 | 29 |
| 524 | 20230921 | 095000 | 1886475300 | 30000 | 30050 | 30050 | 30000 | 410 |
| 525 | 20230921 | 094900 | 1874160900 | 30050 | 30050 | 30050 | 30050 | 34 |
| 526 | 20230921 | 094800 | 1873139200 | 30100 | 29900 | 30100 | 29900 | 1531 |
| 527 | 20230921 | 094700 | 1827244000 | 29950 | 29950 | 29950 | 29900 | 668 |
| 528 | 20230921 | 094600 | 1807263400 | 29950 | 29950 | 29950 | 29900 | 344 |
| 529 | 20230921 | 094500 | 1796960800 | 29950 | 29950 | 29950 | 29850 | 711 |
| 530 | 20230921 | 094400 | 1775692650 | 29950 | 29900 | 29950 | 29850 | 829 |
| 531 | 20230921 | 094300 | 1750900700 | 29850 | 29900 | 29950 | 29850 | 2480 |
| 532 | 20230921 | 094200 | 1676817550 | 29900 | 29850 | 29950 | 29850 | 1134 |
| 533 | 20230921 | 094100 | 1642891450 | 29850 | 29950 | 30000 | 29850 | 6294 |
| 534 | 20230921 | 094000 | 1454581250 | 29950 | 30000 | 30000 | 29950 | 1176 |
| 535 | 20230921 | 093900 | 1419302000 | 30000 | 29950 | 30000 | 29950 | 950 |
| 536 | 20230921 | 093800 | 1390830400 | 30000 | 30000 | 30000 | 30000 | 160 |
| 537 | 20230921 | 093700 | 1386030400 | 30000 | 30000 | 30000 | 30000 | 5 |
| 538 | 20230921 | 093600 | 1385880400 | 30000 | 30000 | 30000 | 29950 | 750 |
| 539 | 20230921 | 093500 | 1363380450 | 30000 | 30050 | 30050 | 29950 | 4564 |
| 540 | 20230921 | 093400 | 1226492000 | 30050 | 30050 | 30050 | 30050 | 18 |
| 541 | 20230921 | 093300 | 1225951100 | 30050 | 30050 | 30050 | 30050 | 490 |
| 542 | 20230921 | 093200 | 1211226600 | 30000 | 30050 | 30050 | 30000 | 212 |
| 543 | 20230921 | 093100 | 1204866100 | 30050 | 30050 | 30050 | 30000 | 560 |
| 544 | 20230921 | 093000 | 1188043250 | 30000 | 30100 | 30100 | 30000 | 1583 |
| 545 | 20230921 | 092900 | 1140470000 | 30100 | 30100 | 30150 | 30100 | 699 |
| 546 | 20230921 | 092800 | 1119423000 | 30150 | 30150 | 30150 | 30100 | 230 |
| 547 | 20230921 | 092700 | 1112499000 | 30150 | 30150 | 30150 | 30100 | 379 |
| 548 | 20230921 | 092600 | 1101083550 | 30150 | 30050 | 30150 | 30050 | 1226 |
| 549 | 20230921 | 092500 | 1064182850 | 30100 | 30050 | 30100 | 30050 | 1176 |
| 550 | 20230921 | 092400 | 1028836950 | 30050 | 30050 | 30050 | 30050 | 10 |
| 551 | 20230921 | 092300 | 1028536450 | 30100 | 30050 | 30100 | 30000 | 4058 |
| 552 | 20230921 | 092200 | 906611150 | 30100 | 30100 | 30100 | 30100 | 761 |
| 553 | 20230921 | 092100 | 883705050 | 30100 | 30050 | 30100 | 30050 | 124 |
| 554 | 20230921 | 092000 | 879973400 | 30050 | 30100 | 30100 | 30050 | 535 |
| 555 | 20230921 | 091900 | 863893900 | 30100 | 30100 | 30100 | 30100 | 27 |
| 556 | 20230921 | 091800 | 863081200 | 30100 | 30100 | 30100 | 30100 | 234 |
| 557 | 20230921 | 091700 | 856037800 | 30100 | 30150 | 30150 | 30050 | 947 |
| 558 | 20230921 | 091600 | 827533550 | 30150 | 30150 | 30150 | 30100 | 387 |
| 559 | 20230921 | 091500 | 815872700 | 30150 | 30100 | 30150 | 30100 | 2065 |
| 560 | 20230921 | 091400 | 753613550 | 30100 | 30100 | 30150 | 30100 | 79 |
| 561 | 20230921 | 091300 | 751235250 | 30150 | 30150 | 30150 | 30100 | 343 |
| 562 | 20230921 | 091200 | 740894800 | 30150 | 30100 | 30150 | 30100 | 1031 |
| 563 | 20230921 | 091100 | 709856400 | 30100 | 30050 | 30100 | 30050 | 140 |
| 564 | 20230921 | 091000 | 705646000 | 30050 | 30050 | 30100 | 30050 | 1781 |
| 565 | 20230921 | 090900 | 652123950 | 30050 | 30050 | 30050 | 30000 | 2160 |
| 566 | 20230921 | 090800 | 587219850 | 30100 | 30100 | 30150 | 30050 | 756 |
| 567 | 20230921 | 090700 | 564459100 | 30150 | 30050 | 30150 | 30050 | 3619 |
| 568 | 20230921 | 090600 | 455586750 | 30050 | 30050 | 30050 | 30000 | 2097 |
| 569 | 20230921 | 090500 | 392591350 | 30050 | 30000 | 30050 | 30000 | 1058 |
| 570 | 20230921 | 090400 | 360838100 | 30000 | 29950 | 30000 | 29950 | 411 |
| 571 | 20230921 | 090300 | 348513700 | 30000 | 29950 | 30000 | 29900 | 1998 |
| 572 | 20230921 | 090200 | 288651150 | 29950 | 30000 | 30000 | 29900 | 2139 |
| 573 | 20230921 | 090100 | 224582600 | 30050 | 29950 | 30300 | 29900 | 2040 |
| 574 | 20230921 | 090000 | 163195300 | 30000 | 30300 | 30350 | 29950 | 5411 |