31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 3 | 20230914 | 183200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20230914 | 183100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20230914 | 183000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20230914 | 182900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20230914 | 182800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20230914 | 182700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20230914 | 182600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20230914 | 182500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20230914 | 182400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20230914 | 182300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20230914 | 182200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20230914 | 182100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20230914 | 182000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20230914 | 181900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20230914 | 181800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20230914 | 181700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20230914 | 181600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20230914 | 181500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20230914 | 181400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20230914 | 181300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20230914 | 181200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20230914 | 181100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20230914 | 181000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20230914 | 180900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20230914 | 180800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20230914 | 180700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20230914 | 180600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20230914 | 180500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20230914 | 180400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20230914 | 180300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 33 | 20230914 | 180200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20230914 | 180100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20230914 | 180000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20230914 | 175900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20230914 | 175800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20230914 | 175700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20230914 | 175600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20230914 | 175500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20230914 | 175400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20230914 | 175300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20230914 | 175200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20230914 | 175100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20230914 | 175000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20230914 | 174900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20230914 | 174800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20230914 | 174700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20230914 | 174600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20230914 | 174500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20230914 | 174400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20230914 | 174300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20230914 | 174200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20230914 | 174100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20230914 | 174000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20230914 | 173900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20230914 | 173800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20230914 | 173700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20230914 | 173600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20230914 | 173500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20230914 | 173400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20230914 | 173300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 63 | 20230914 | 173200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20230914 | 173100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20230914 | 173000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20230914 | 172900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20230914 | 172800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20230914 | 172700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20230914 | 172600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20230914 | 172500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20230914 | 172400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20230914 | 172300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20230914 | 172200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20230914 | 172100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20230914 | 172000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20230914 | 171900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20230914 | 171800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20230914 | 171700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20230914 | 171600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20230914 | 171500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20230914 | 171400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20230914 | 171300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20230914 | 171200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20230914 | 171100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20230914 | 171000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20230914 | 170900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20230914 | 170800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20230914 | 170700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20230914 | 170600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20230914 | 170500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20230914 | 170400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20230914 | 170300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 93 | 20230914 | 170200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20230914 | 170100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20230914 | 170000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20230914 | 165900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20230914 | 165800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20230914 | 165700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20230914 | 165600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20230914 | 165500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20230914 | 165400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20230914 | 165300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20230914 | 165200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20230914 | 165100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20230914 | 165000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20230914 | 164900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20230914 | 164800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20230914 | 164700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20230914 | 164600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20230914 | 164500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20230914 | 164400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20230914 | 164300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20230914 | 164200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20230914 | 164100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20230914 | 164000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20230914 | 163900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20230914 | 163800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20230914 | 163700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20230914 | 163600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20230914 | 163500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20230914 | 163400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20230914 | 163300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 123 | 20230914 | 163200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20230914 | 163100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20230914 | 163000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20230914 | 162900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20230914 | 162800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20230914 | 162700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20230914 | 162600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20230914 | 162500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20230914 | 162400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20230914 | 162300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20230914 | 162200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20230914 | 162100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20230914 | 162000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20230914 | 161900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20230914 | 161800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20230914 | 161700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20230914 | 161600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20230914 | 161500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20230914 | 161400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20230914 | 161300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20230914 | 161200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20230914 | 161100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20230914 | 161000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20230914 | 160900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20230914 | 160800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20230914 | 160700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20230914 | 160600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20230914 | 160500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20230914 | 160400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20230914 | 160300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 153 | 20230914 | 160200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20230914 | 160100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20230914 | 160000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20230914 | 155900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20230914 | 155800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20230914 | 155700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20230914 | 155600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20230914 | 155500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20230914 | 155400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20230914 | 155300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20230914 | 155200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20230914 | 155100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20230914 | 155000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20230914 | 154900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20230914 | 154800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20230914 | 154700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20230914 | 154600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20230914 | 154500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20230914 | 154400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20230914 | 154300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20230914 | 154200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20230914 | 154100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20230914 | 154000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20230914 | 153900 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20230914 | 153800 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20230914 | 153700 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20230914 | 153600 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20230914 | 153500 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20230914 | 153400 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20230914 | 153300 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 183 | 20230914 | 153200 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20230914 | 153100 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20230914 | 153000 | 9534677000 | 32800 | 32800 | 32800 | 32800 | 64930 |
| 186 | 20230914 | 152900 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230914 | 152800 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230914 | 152700 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230914 | 152600 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230914 | 152500 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230914 | 152400 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230914 | 152300 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230914 | 152200 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230914 | 152100 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230914 | 152000 | 7404973000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230914 | 151900 | 7404973000 | 32750 | 32750 | 32800 | 32650 | 1635 |
| 197 | 20230914 | 151800 | 7351481600 | 32750 | 32700 | 32750 | 32650 | 568 |
| 198 | 20230914 | 151700 | 7332908200 | 32700 | 32650 | 32700 | 32650 | 672 |
| 199 | 20230914 | 151600 | 7310940700 | 32650 | 32650 | 32700 | 32650 | 135 |
| 200 | 20230914 | 151500 | 7306528650 | 32650 | 32700 | 32700 | 32650 | 910 |
| 201 | 20230914 | 151400 | 7276791750 | 32650 | 32700 | 32700 | 32650 | 540 |
| 202 | 20230914 | 151300 | 7259157150 | 32650 | 32650 | 32700 | 32650 | 483 |
| 203 | 20230914 | 151200 | 7243384250 | 32650 | 32700 | 32700 | 32650 | 202 |
| 204 | 20230914 | 151100 | 7236786350 | 32700 | 32700 | 32700 | 32650 | 189 |
| 205 | 20230914 | 151000 | 7230611850 | 32700 | 32650 | 32700 | 32650 | 187 |
| 206 | 20230914 | 150900 | 7224504700 | 32700 | 32700 | 32700 | 32650 | 171 |
| 207 | 20230914 | 150800 | 7218917500 | 32650 | 32650 | 32700 | 32650 | 1292 |
| 208 | 20230914 | 150700 | 7176731800 | 32650 | 32700 | 32700 | 32600 | 243 |
| 209 | 20230914 | 150600 | 7168796350 | 32650 | 32650 | 32700 | 32650 | 448 |
| 210 | 20230914 | 150500 | 7154163950 | 32650 | 32650 | 32700 | 32650 | 190 |
| 211 | 20230914 | 150400 | 7147958650 | 32650 | 32700 | 32700 | 32650 | 1834 |
| 212 | 20230914 | 150300 | 7088023500 | 32750 | 32700 | 32750 | 32700 | 159 |
| 213 | 20230914 | 150200 | 7082821600 | 32750 | 32700 | 32750 | 32700 | 252 |
| 214 | 20230914 | 150100 | 7074576950 | 32750 | 32700 | 32750 | 32700 | 232 |
| 215 | 20230914 | 150000 | 7066987200 | 32700 | 32750 | 32750 | 32700 | 213 |
| 216 | 20230914 | 145900 | 7060018800 | 32750 | 32750 | 32750 | 32700 | 227 |
| 217 | 20230914 | 145800 | 7052586250 | 32700 | 32750 | 32750 | 32700 | 236 |
| 218 | 20230914 | 145700 | 7044863200 | 32700 | 32750 | 32750 | 32700 | 199 |
| 219 | 20230914 | 145600 | 7038353150 | 32700 | 32750 | 32750 | 32700 | 211 |
| 220 | 20230914 | 145500 | 7031448850 | 32750 | 32700 | 32750 | 32700 | 200 |
| 221 | 20230914 | 145400 | 7024902450 | 32700 | 32800 | 32800 | 32700 | 911 |
| 222 | 20230914 | 145300 | 6995067950 | 32800 | 32750 | 32800 | 32700 | 542 |
| 223 | 20230914 | 145200 | 6977315800 | 32750 | 32750 | 32750 | 32700 | 153 |
| 224 | 20230914 | 145100 | 6972307700 | 32750 | 32700 | 32750 | 32700 | 229 |
| 225 | 20230914 | 145000 | 6964812550 | 32750 | 32700 | 32750 | 32700 | 287 |
| 226 | 20230914 | 144900 | 6955422000 | 32700 | 32750 | 32750 | 32700 | 695 |
| 227 | 20230914 | 144800 | 6932688200 | 32750 | 32700 | 32800 | 32700 | 1643 |
| 228 | 20230914 | 144700 | 6878892050 | 32700 | 32700 | 32750 | 32700 | 357 |
| 229 | 20230914 | 144600 | 6867211750 | 32700 | 32700 | 32750 | 32700 | 693 |
| 230 | 20230914 | 144500 | 6844544150 | 32750 | 32700 | 32750 | 32700 | 222 |
| 231 | 20230914 | 144400 | 6837278850 | 32750 | 32650 | 32750 | 32650 | 1808 |
| 232 | 20230914 | 144300 | 6778147200 | 32650 | 32700 | 32700 | 32650 | 327 |
| 233 | 20230914 | 144200 | 6767463550 | 32650 | 32700 | 32700 | 32650 | 209 |
| 234 | 20230914 | 144100 | 6760635100 | 32650 | 32700 | 32700 | 32650 | 308 |
| 235 | 20230914 | 144000 | 6750572000 | 32650 | 32650 | 32700 | 32650 | 214 |
| 236 | 20230914 | 143900 | 6743581700 | 32650 | 32650 | 32700 | 32650 | 222 |
| 237 | 20230914 | 143800 | 6736327900 | 32650 | 32650 | 32700 | 32650 | 239 |
| 238 | 20230914 | 143700 | 6728521100 | 32650 | 32650 | 32700 | 32650 | 302 |
| 239 | 20230914 | 143600 | 6718653700 | 32650 | 32650 | 32700 | 32650 | 246 |
| 240 | 20230914 | 143500 | 6710618900 | 32650 | 32700 | 32700 | 32650 | 255 |
| 241 | 20230914 | 143400 | 6702288200 | 32650 | 32700 | 32700 | 32650 | 155 |
| 242 | 20230914 | 143300 | 6697224000 | 32700 | 32700 | 32750 | 32650 | 1642 |
| 243 | 20230914 | 143200 | 6643529800 | 32750 | 32700 | 32750 | 32700 | 170 |
| 244 | 20230914 | 143100 | 6637968300 | 32750 | 32700 | 32750 | 32700 | 200 |
| 245 | 20230914 | 143000 | 6631422400 | 32700 | 32650 | 32700 | 32650 | 656 |
| 246 | 20230914 | 142900 | 6609978450 | 32650 | 32650 | 32700 | 32650 | 220 |
| 247 | 20230914 | 142800 | 6602789950 | 32650 | 32700 | 32700 | 32650 | 268 |
| 248 | 20230914 | 142700 | 6594037200 | 32700 | 32800 | 32800 | 32650 | 3914 |
| 249 | 20230914 | 142600 | 6465919850 | 32800 | 32800 | 32800 | 32750 | 357 |
| 250 | 20230914 | 142500 | 6454210500 | 32750 | 32800 | 32800 | 32750 | 392 |
| 251 | 20230914 | 142400 | 6441358300 | 32800 | 32800 | 32800 | 32750 | 920 |
| 252 | 20230914 | 142300 | 6411187250 | 32800 | 32800 | 32800 | 32750 | 565 |
| 253 | 20230914 | 142200 | 6392664100 | 32800 | 32750 | 32800 | 32750 | 351 |
| 254 | 20230914 | 142100 | 6381152650 | 32800 | 32800 | 32800 | 32750 | 785 |
| 255 | 20230914 | 142000 | 6355410400 | 32750 | 32750 | 32800 | 32750 | 225 |
| 256 | 20230914 | 141900 | 6348035100 | 32800 | 32800 | 32800 | 32750 | 275 |
| 257 | 20230914 | 141800 | 6339021950 | 32800 | 32800 | 32800 | 32750 | 172 |
| 258 | 20230914 | 141700 | 6333380400 | 32800 | 32800 | 32800 | 32750 | 1858 |
| 259 | 20230914 | 141600 | 6272443350 | 32800 | 32750 | 32800 | 32750 | 333 |
| 260 | 20230914 | 141500 | 6261522200 | 32750 | 32750 | 32800 | 32750 | 594 |
| 261 | 20230914 | 141400 | 6242045300 | 32800 | 32750 | 32800 | 32750 | 303 |
| 262 | 20230914 | 141300 | 6232111000 | 32800 | 32750 | 32800 | 32750 | 295 |
| 263 | 20230914 | 141200 | 6222443600 | 32800 | 32800 | 32800 | 32750 | 773 |
| 264 | 20230914 | 141100 | 6197096100 | 32800 | 32750 | 32800 | 32750 | 389 |
| 265 | 20230914 | 141000 | 6184347800 | 32750 | 32750 | 32800 | 32750 | 476 |
| 266 | 20230914 | 140900 | 6168739550 | 32750 | 32800 | 32800 | 32750 | 334 |
| 267 | 20230914 | 140800 | 6157787200 | 32750 | 32800 | 32800 | 32750 | 317 |
| 268 | 20230914 | 140700 | 6147396200 | 32800 | 32800 | 32800 | 32750 | 131 |
| 269 | 20230914 | 140600 | 6143099650 | 32800 | 32800 | 32800 | 32750 | 715 |
| 270 | 20230914 | 140500 | 6119655100 | 32750 | 32750 | 32800 | 32750 | 397 |
| 271 | 20230914 | 140400 | 6106643750 | 32800 | 32800 | 32800 | 32750 | 343 |
| 272 | 20230914 | 140300 | 6095403650 | 32800 | 32800 | 32800 | 32750 | 783 |
| 273 | 20230914 | 140200 | 6069750350 | 32800 | 32750 | 32800 | 32750 | 260 |
| 274 | 20230914 | 140100 | 6061231550 | 32800 | 32800 | 32800 | 32750 | 572 |
| 275 | 20230914 | 140000 | 6042486550 | 32750 | 32750 | 32800 | 32750 | 359 |
| 276 | 20230914 | 135900 | 6030722350 | 32800 | 32750 | 32800 | 32750 | 224 |
| 277 | 20230914 | 135800 | 6023378600 | 32800 | 32750 | 32800 | 32750 | 275 |
| 278 | 20230914 | 135700 | 6014368500 | 32800 | 32800 | 32800 | 32750 | 255 |
| 279 | 20230914 | 135600 | 6006009800 | 32800 | 32750 | 32800 | 32750 | 376 |
| 280 | 20230914 | 135500 | 5993686250 | 32800 | 32800 | 32800 | 32750 | 269 |
| 281 | 20230914 | 135400 | 5984868650 | 32800 | 32800 | 32800 | 32750 | 352 |
| 282 | 20230914 | 135300 | 5973331800 | 32800 | 32750 | 32800 | 32750 | 255 |
| 283 | 20230914 | 135200 | 5964973850 | 32800 | 32800 | 32800 | 32750 | 361 |
| 284 | 20230914 | 135100 | 5953143750 | 32800 | 32750 | 32800 | 32750 | 171 |
| 285 | 20230914 | 135000 | 5947540300 | 32800 | 32800 | 32800 | 32750 | 282 |
| 286 | 20230914 | 134900 | 5938297000 | 32800 | 32800 | 32800 | 32750 | 114 |
| 287 | 20230914 | 134800 | 5934558650 | 32800 | 32750 | 32800 | 32700 | 483 |
| 288 | 20230914 | 134700 | 5918745550 | 32750 | 32750 | 32750 | 32700 | 420 |
| 289 | 20230914 | 134600 | 5904996850 | 32750 | 32700 | 32750 | 32700 | 403 |
| 290 | 20230914 | 134500 | 5891801250 | 32750 | 32750 | 32750 | 32700 | 316 |
| 291 | 20230914 | 134400 | 5881457650 | 32750 | 32700 | 32750 | 32700 | 743 |
| 292 | 20230914 | 134300 | 5857125900 | 32750 | 32700 | 32750 | 32700 | 349 |
| 293 | 20230914 | 134200 | 5845706050 | 32750 | 32700 | 32750 | 32700 | 285 |
| 294 | 20230914 | 134100 | 5836375700 | 32750 | 32750 | 32750 | 32700 | 269 |
| 295 | 20230914 | 134000 | 5827574500 | 32750 | 32750 | 32750 | 32700 | 302 |
| 296 | 20230914 | 133900 | 5817691300 | 32750 | 32750 | 32750 | 32700 | 306 |
| 297 | 20230914 | 133800 | 5807677600 | 32750 | 32700 | 32750 | 32700 | 193 |
| 298 | 20230914 | 133700 | 5801358900 | 32750 | 32750 | 32750 | 32700 | 280 |
| 299 | 20230914 | 133600 | 5792197900 | 32750 | 32700 | 32750 | 32700 | 230 |
| 300 | 20230914 | 133500 | 5784670050 | 32750 | 32700 | 32750 | 32700 | 275 |
| 301 | 20230914 | 133400 | 5775672500 | 32750 | 32700 | 32750 | 32700 | 494 |
| 302 | 20230914 | 133300 | 5759503150 | 32750 | 32750 | 32750 | 32700 | 605 |
| 303 | 20230914 | 133200 | 5739712850 | 32700 | 32700 | 32750 | 32700 | 190 |
| 304 | 20230914 | 133100 | 5733493650 | 32750 | 32700 | 32750 | 32700 | 317 |
| 305 | 20230914 | 133000 | 5723119700 | 32750 | 32750 | 32750 | 32700 | 127 |
| 306 | 20230914 | 132900 | 5718962450 | 32750 | 32750 | 32750 | 32700 | 213 |
| 307 | 20230914 | 132800 | 5711988050 | 32700 | 32700 | 32750 | 32650 | 755 |
| 308 | 20230914 | 132700 | 5687297200 | 32700 | 32700 | 32700 | 32650 | 309 |
| 309 | 20230914 | 132600 | 5677195250 | 32700 | 32700 | 32700 | 32650 | 182 |
| 310 | 20230914 | 132500 | 5671249250 | 32700 | 32700 | 32700 | 32650 | 270 |
| 311 | 20230914 | 132400 | 5662421100 | 32700 | 32700 | 32700 | 32650 | 200 |
| 312 | 20230914 | 132300 | 5655886450 | 32700 | 32700 | 32700 | 32700 | 101 |
| 313 | 20230914 | 132200 | 5652583750 | 32700 | 32700 | 32700 | 32650 | 353 |
| 314 | 20230914 | 132100 | 5641047250 | 32700 | 32700 | 32750 | 32650 | 2783 |
| 315 | 20230914 | 132000 | 5550068000 | 32750 | 32750 | 32750 | 32700 | 233 |
| 316 | 20230914 | 131900 | 5542442950 | 32700 | 32750 | 32750 | 32700 | 157 |
| 317 | 20230914 | 131800 | 5537303400 | 32750 | 32700 | 32750 | 32700 | 325 |
| 318 | 20230914 | 131700 | 5526666850 | 32750 | 32700 | 32750 | 32700 | 105 |
| 319 | 20230914 | 131600 | 5523231050 | 32750 | 32700 | 32750 | 32700 | 256 |
| 320 | 20230914 | 131500 | 5514855300 | 32750 | 32750 | 32750 | 32700 | 256 |
| 321 | 20230914 | 131400 | 5506473750 | 32750 | 32750 | 32750 | 32700 | 300 |
| 322 | 20230914 | 131300 | 5496655200 | 32750 | 32700 | 32750 | 32700 | 84 |
| 323 | 20230914 | 131200 | 5493906900 | 32750 | 32750 | 32750 | 32700 | 261 |
| 324 | 20230914 | 131100 | 5485364450 | 32750 | 32700 | 32750 | 32700 | 216 |
| 325 | 20230914 | 131000 | 5478291850 | 32700 | 32700 | 32750 | 32700 | 276 |
| 326 | 20230914 | 130900 | 5469262000 | 32700 | 32750 | 32750 | 32700 | 488 |
| 327 | 20230914 | 130800 | 5453295200 | 32750 | 32750 | 32750 | 32700 | 126 |
| 328 | 20230914 | 130700 | 5449169900 | 32750 | 32750 | 32750 | 32700 | 266 |
| 329 | 20230914 | 130600 | 5440463700 | 32750 | 32750 | 32750 | 32700 | 75 |
| 330 | 20230914 | 130500 | 5438007950 | 32750 | 32700 | 32750 | 32700 | 186 |
| 331 | 20230914 | 130400 | 5431923450 | 32750 | 32750 | 32750 | 32700 | 141 |
| 332 | 20230914 | 130300 | 5427308100 | 32700 | 32700 | 32750 | 32700 | 306 |
| 333 | 20230914 | 130200 | 5417295000 | 32750 | 32750 | 32750 | 32700 | 315 |
| 334 | 20230914 | 130100 | 5406988800 | 32750 | 32750 | 32750 | 32700 | 391 |
| 335 | 20230914 | 130000 | 5394191850 | 32750 | 32700 | 32750 | 32700 | 229 |
| 336 | 20230914 | 125900 | 5386693800 | 32700 | 32700 | 32750 | 32650 | 794 |
| 337 | 20230914 | 125800 | 5360721100 | 32700 | 32650 | 32700 | 32650 | 135 |
| 338 | 20230914 | 125700 | 5356309400 | 32700 | 32700 | 32700 | 32650 | 223 |
| 339 | 20230914 | 125600 | 5349022750 | 32700 | 32700 | 32700 | 32650 | 88 |
| 340 | 20230914 | 125500 | 5346145350 | 32650 | 32650 | 32700 | 32650 | 175 |
| 341 | 20230914 | 125400 | 5340428450 | 32750 | 32750 | 32750 | 32650 | 2483 |
| 342 | 20230914 | 125300 | 5259248550 | 32750 | 32750 | 32750 | 32700 | 289 |
| 343 | 20230914 | 125200 | 5249789100 | 32750 | 32750 | 32750 | 32700 | 232 |
| 344 | 20230914 | 125100 | 5242191400 | 32750 | 32750 | 32750 | 32700 | 213 |
| 345 | 20230914 | 125000 | 5235221350 | 32750 | 32750 | 32750 | 32700 | 135 |
| 346 | 20230914 | 124900 | 5230801000 | 32700 | 32700 | 32750 | 32700 | 317 |
| 347 | 20230914 | 124800 | 5220425550 | 32750 | 32750 | 32750 | 32700 | 191 |
| 348 | 20230914 | 124700 | 5214171600 | 32750 | 32750 | 32750 | 32700 | 260 |
| 349 | 20230914 | 124600 | 5205661900 | 32750 | 32750 | 32750 | 32700 | 315 |
| 350 | 20230914 | 124500 | 5195355650 | 32750 | 32750 | 32750 | 32700 | 128 |
| 351 | 20230914 | 124400 | 5191163700 | 32750 | 32750 | 32750 | 32700 | 454 |
| 352 | 20230914 | 124300 | 5176312400 | 32700 | 32700 | 32750 | 32700 | 46 |
| 353 | 20230914 | 124200 | 5174806950 | 32700 | 32750 | 32750 | 32700 | 493 |
| 354 | 20230914 | 124100 | 5158669550 | 32700 | 32750 | 32750 | 32700 | 82 |
| 355 | 20230914 | 124000 | 5155985150 | 32750 | 32700 | 32750 | 32700 | 247 |
| 356 | 20230914 | 123900 | 5147904600 | 32750 | 32750 | 32750 | 32700 | 359 |
| 357 | 20230914 | 123800 | 5136158850 | 32750 | 32750 | 32750 | 32700 | 308 |
| 358 | 20230914 | 123700 | 5126077900 | 32750 | 32750 | 32750 | 32700 | 64 |
| 359 | 20230914 | 123600 | 5123982350 | 32700 | 32750 | 32750 | 32700 | 316 |
| 360 | 20230914 | 123500 | 5113643300 | 32750 | 32700 | 32750 | 32700 | 203 |
| 361 | 20230914 | 123400 | 5107004200 | 32750 | 32750 | 32750 | 32650 | 341 |
| 362 | 20230914 | 123300 | 5095854050 | 32750 | 32750 | 32750 | 32650 | 1150 |
| 363 | 20230914 | 123200 | 5058253800 | 32750 | 32750 | 32750 | 32650 | 229 |
| 364 | 20230914 | 123100 | 5050767400 | 32750 | 32750 | 32750 | 32700 | 431 |
| 365 | 20230914 | 123000 | 5036672600 | 32750 | 32700 | 32750 | 32700 | 311 |
| 366 | 20230914 | 122900 | 5026502650 | 32750 | 32750 | 32750 | 32650 | 609 |
| 367 | 20230914 | 122800 | 5006607550 | 32750 | 32700 | 32750 | 32600 | 1549 |
| 368 | 20230914 | 122700 | 4955989400 | 32700 | 32650 | 32700 | 32600 | 1009 |
| 369 | 20230914 | 122600 | 4923046650 | 32650 | 32600 | 32650 | 32600 | 110 |
| 370 | 20230914 | 122500 | 4919456950 | 32650 | 32650 | 32650 | 32600 | 286 |
| 371 | 20230914 | 122400 | 4910126850 | 32650 | 32550 | 32650 | 32550 | 271 |
| 372 | 20230914 | 122300 | 4901292800 | 32600 | 32600 | 32600 | 32550 | 293 |
| 373 | 20230914 | 122200 | 4891746350 | 32600 | 32600 | 32600 | 32550 | 54 |
| 374 | 20230914 | 122100 | 4889986150 | 32600 | 32600 | 32650 | 32550 | 759 |
| 375 | 20230914 | 122000 | 4865245500 | 32600 | 32600 | 32650 | 32600 | 232 |
| 376 | 20230914 | 121900 | 4857676300 | 32600 | 32600 | 32600 | 32550 | 434 |
| 377 | 20230914 | 121800 | 4843534100 | 32600 | 32600 | 32650 | 32550 | 368 |
| 378 | 20230914 | 121700 | 4831525900 | 32600 | 32650 | 32650 | 32550 | 3454 |
| 379 | 20230914 | 121600 | 4718933650 | 32600 | 32650 | 32650 | 32600 | 101 |
| 380 | 20230914 | 121500 | 4715636800 | 32650 | 32650 | 32650 | 32600 | 253 |
| 381 | 20230914 | 121400 | 4707383900 | 32650 | 32700 | 32700 | 32600 | 308 |
| 382 | 20230914 | 121300 | 4697327750 | 32650 | 32600 | 32700 | 32600 | 386 |
| 383 | 20230914 | 121200 | 4684729750 | 32600 | 32700 | 32700 | 32600 | 2004 |
| 384 | 20230914 | 121100 | 4619291600 | 32700 | 32700 | 32700 | 32650 | 247 |
| 385 | 20230914 | 121000 | 4611220900 | 32700 | 32700 | 32700 | 32650 | 130 |
| 386 | 20230914 | 120900 | 4606970450 | 32700 | 32650 | 32700 | 32650 | 238 |
| 387 | 20230914 | 120800 | 4599193100 | 32700 | 32700 | 32700 | 32650 | 239 |
| 388 | 20230914 | 120700 | 4591381300 | 32700 | 32750 | 32750 | 32650 | 78 |
| 389 | 20230914 | 120600 | 4588831150 | 32750 | 32700 | 32750 | 32650 | 1853 |
| 390 | 20230914 | 120500 | 4528290850 | 32650 | 32650 | 32700 | 32650 | 42 |
| 391 | 20230914 | 120400 | 4526918100 | 32700 | 32700 | 32700 | 32650 | 214 |
| 392 | 20230914 | 120300 | 4519925800 | 32700 | 32700 | 32700 | 32700 | 58 |
| 393 | 20230914 | 120200 | 4518029200 | 32700 | 32800 | 32800 | 32650 | 900 |
| 394 | 20230914 | 120100 | 4488590000 | 32800 | 32750 | 32800 | 32700 | 65 |
| 395 | 20230914 | 120000 | 4486459950 | 32800 | 32800 | 32800 | 32750 | 673 |
| 396 | 20230914 | 115900 | 4464411700 | 32800 | 32750 | 32800 | 32750 | 48 |
| 397 | 20230914 | 115800 | 4462838150 | 32750 | 32800 | 32800 | 32700 | 557 |
| 398 | 20230914 | 115700 | 4444593550 | 32800 | 32800 | 32800 | 32700 | 410 |
| 399 | 20230914 | 115600 | 4431162900 | 32800 | 32750 | 32800 | 32750 | 209 |
| 400 | 20230914 | 115500 | 4424313500 | 32800 | 32800 | 32800 | 32750 | 226 |
| 401 | 20230914 | 115400 | 4416905700 | 32800 | 32800 | 32800 | 32750 | 254 |
| 402 | 20230914 | 115300 | 4408581600 | 32800 | 32750 | 32800 | 32700 | 209 |
| 403 | 20230914 | 115200 | 4401737900 | 32750 | 32800 | 32800 | 32700 | 161 |
| 404 | 20230914 | 115100 | 4396466050 | 32800 | 32750 | 32800 | 32700 | 416 |
| 405 | 20230914 | 115000 | 4382835300 | 32750 | 32700 | 32750 | 32700 | 214 |
| 406 | 20230914 | 114900 | 4375832600 | 32750 | 32750 | 32750 | 32700 | 239 |
| 407 | 20230914 | 114800 | 4368007050 | 32750 | 32750 | 32750 | 32700 | 293 |
| 408 | 20230914 | 114700 | 4358412300 | 32750 | 32750 | 32750 | 32700 | 299 |
| 409 | 20230914 | 114600 | 4348625300 | 32750 | 32750 | 32750 | 32700 | 94 |
| 410 | 20230914 | 114500 | 4345546900 | 32750 | 32750 | 32750 | 32700 | 257 |
| 411 | 20230914 | 114400 | 4337137750 | 32750 | 32700 | 32750 | 32700 | 238 |
| 412 | 20230914 | 114300 | 4329351300 | 32750 | 32750 | 32750 | 32650 | 360 |
| 413 | 20230914 | 114200 | 4317577900 | 32750 | 32750 | 32800 | 32650 | 128 |
| 414 | 20230914 | 114100 | 4313385800 | 32750 | 32750 | 32800 | 32700 | 486 |
| 415 | 20230914 | 114000 | 4297482200 | 32750 | 32750 | 32750 | 32700 | 293 |
| 416 | 20230914 | 113900 | 4287887350 | 32750 | 32750 | 32750 | 32700 | 287 |
| 417 | 20230914 | 113800 | 4278495300 | 32750 | 32700 | 32750 | 32650 | 304 |
| 418 | 20230914 | 113700 | 4268553700 | 32700 | 32700 | 32700 | 32650 | 333 |
| 419 | 20230914 | 113600 | 4257669900 | 32700 | 32750 | 32750 | 32650 | 319 |
| 420 | 20230914 | 113500 | 4247248500 | 32750 | 32750 | 32750 | 32650 | 621 |
| 421 | 20230914 | 113400 | 4226938100 | 32750 | 32700 | 32750 | 32700 | 83 |
| 422 | 20230914 | 113300 | 4224220550 | 32750 | 32750 | 32750 | 32700 | 241 |
| 423 | 20230914 | 113200 | 4216335200 | 32750 | 32750 | 32750 | 32700 | 61 |
| 424 | 20230914 | 113100 | 4214337900 | 32700 | 32650 | 32750 | 32650 | 616 |
| 425 | 20230914 | 113000 | 4194196700 | 32700 | 32700 | 32700 | 32650 | 223 |
| 426 | 20230914 | 112900 | 4186904650 | 32700 | 32650 | 32700 | 32650 | 199 |
| 427 | 20230914 | 112800 | 4180403800 | 32700 | 32650 | 32700 | 32650 | 55 |
| 428 | 20230914 | 112700 | 4178605400 | 32700 | 32700 | 32700 | 32700 | 29 |
| 429 | 20230914 | 112600 | 4177657100 | 32700 | 32750 | 32750 | 32650 | 526 |
| 430 | 20230914 | 112500 | 4160459450 | 32750 | 32700 | 32750 | 32650 | 276 |
| 431 | 20230914 | 112400 | 4151433800 | 32700 | 32750 | 32750 | 32650 | 461 |
| 432 | 20230914 | 112300 | 4136363050 | 32750 | 32750 | 32750 | 32650 | 168 |
| 433 | 20230914 | 112200 | 4130864750 | 32750 | 32750 | 32750 | 32650 | 1451 |
| 434 | 20230914 | 112100 | 4083423350 | 32750 | 32750 | 32750 | 32700 | 88 |
| 435 | 20230914 | 112000 | 4080542300 | 32750 | 32750 | 32750 | 32700 | 178 |
| 436 | 20230914 | 111900 | 4074718650 | 32750 | 32700 | 32750 | 32700 | 195 |
| 437 | 20230914 | 111800 | 4068333850 | 32750 | 32750 | 32750 | 32700 | 190 |
| 438 | 20230914 | 111700 | 4062118300 | 32750 | 32750 | 32750 | 32700 | 68 |
| 439 | 20230914 | 111600 | 4059891950 | 32750 | 32750 | 32750 | 32700 | 148 |
| 440 | 20230914 | 111500 | 4055050250 | 32750 | 32750 | 32750 | 32700 | 222 |
| 441 | 20230914 | 111400 | 4047779850 | 32750 | 32650 | 32750 | 32650 | 740 |
| 442 | 20230914 | 111300 | 4023597400 | 32700 | 32650 | 32700 | 32650 | 76 |
| 443 | 20230914 | 111200 | 4021112850 | 32700 | 32700 | 32700 | 32650 | 294 |
| 444 | 20230914 | 111100 | 4011505050 | 32700 | 32700 | 32750 | 32650 | 1552 |
| 445 | 20230914 | 111000 | 3960752250 | 32750 | 32750 | 32750 | 32650 | 2684 |
| 446 | 20230914 | 110900 | 3872997700 | 32700 | 32750 | 32750 | 32700 | 232 |
| 447 | 20230914 | 110800 | 3865408300 | 32750 | 32750 | 32800 | 32700 | 1048 |
| 448 | 20230914 | 110700 | 3831081800 | 32800 | 32750 | 32800 | 32700 | 306 |
| 449 | 20230914 | 110600 | 3821061550 | 32700 | 32750 | 32750 | 32700 | 237 |
| 450 | 20230914 | 110500 | 3813300050 | 32750 | 32700 | 32750 | 32700 | 247 |
| 451 | 20230914 | 110400 | 3805216300 | 32750 | 32750 | 32750 | 32700 | 153 |
| 452 | 20230914 | 110300 | 3800205650 | 32750 | 32700 | 32750 | 32700 | 207 |
| 453 | 20230914 | 110200 | 3793432750 | 32750 | 32700 | 32750 | 32700 | 177 |
| 454 | 20230914 | 110100 | 3787637750 | 32750 | 32850 | 32850 | 32700 | 2857 |
| 455 | 20230914 | 110000 | 3693998550 | 32800 | 32800 | 32850 | 32800 | 273 |
| 456 | 20230914 | 105900 | 3685037050 | 32850 | 32800 | 32850 | 32800 | 263 |
| 457 | 20230914 | 105800 | 3676406050 | 32800 | 32800 | 32850 | 32800 | 191 |
| 458 | 20230914 | 105700 | 3670137750 | 32800 | 32800 | 32850 | 32800 | 329 |
| 459 | 20230914 | 105600 | 3659335900 | 32850 | 32850 | 32850 | 32800 | 196 |
| 460 | 20230914 | 105500 | 3652897800 | 32850 | 32850 | 32850 | 32850 | 16 |
| 461 | 20230914 | 105400 | 3652372200 | 32850 | 32950 | 32950 | 32800 | 3249 |
| 462 | 20230914 | 105300 | 3545626100 | 32900 | 32950 | 32950 | 32900 | 169 |
| 463 | 20230914 | 105200 | 3540059850 | 32950 | 32950 | 32950 | 32900 | 207 |
| 464 | 20230914 | 105100 | 3533240900 | 32950 | 32950 | 32950 | 32900 | 108 |
| 465 | 20230914 | 105000 | 3529683150 | 32900 | 32950 | 32950 | 32900 | 179 |
| 466 | 20230914 | 104900 | 3523786850 | 32950 | 32900 | 32950 | 32900 | 82 |
| 467 | 20230914 | 104800 | 3521088300 | 32900 | 32950 | 32950 | 32850 | 606 |
| 468 | 20230914 | 104700 | 3501150100 | 32950 | 32950 | 32950 | 32950 | 32 |
| 469 | 20230914 | 104600 | 3500095700 | 32850 | 32950 | 32950 | 32850 | 951 |
| 470 | 20230914 | 104500 | 3468811650 | 32950 | 32900 | 32950 | 32850 | 432 |
| 471 | 20230914 | 104400 | 3454599500 | 32900 | 32900 | 32950 | 32850 | 282 |
| 472 | 20230914 | 104300 | 3445322450 | 32900 | 32950 | 32950 | 32850 | 1370 |
| 473 | 20230914 | 104200 | 3400238950 | 32950 | 32950 | 32950 | 32900 | 785 |
| 474 | 20230914 | 104100 | 3374379600 | 32950 | 32900 | 32950 | 32850 | 1541 |
| 475 | 20230914 | 104000 | 3323675450 | 32850 | 32900 | 32900 | 32850 | 117 |
| 476 | 20230914 | 103900 | 3319827150 | 32900 | 32850 | 32900 | 32800 | 636 |
| 477 | 20230914 | 103800 | 3298929000 | 32850 | 32850 | 32850 | 32800 | 80 |
| 478 | 20230914 | 103700 | 3296302500 | 32850 | 32850 | 32850 | 32800 | 172 |
| 479 | 20230914 | 103600 | 3290653300 | 32850 | 32850 | 32850 | 32800 | 95 |
| 480 | 20230914 | 103500 | 3287533050 | 32850 | 32850 | 32850 | 32800 | 337 |
| 481 | 20230914 | 103400 | 3276464600 | 32850 | 32850 | 32850 | 32800 | 326 |
| 482 | 20230914 | 103300 | 3265766200 | 32800 | 32800 | 32850 | 32750 | 202 |
| 483 | 20230914 | 103200 | 3259138700 | 32800 | 32800 | 32850 | 32750 | 1178 |
| 484 | 20230914 | 103100 | 3220484850 | 32850 | 32800 | 32850 | 32800 | 280 |
| 485 | 20230914 | 103000 | 3211287800 | 32800 | 32850 | 32850 | 32750 | 484 |
| 486 | 20230914 | 102900 | 3195403300 | 32750 | 32850 | 32850 | 32750 | 471 |
| 487 | 20230914 | 102800 | 3179948300 | 32850 | 32800 | 32850 | 32750 | 629 |
| 488 | 20230914 | 102700 | 3159314600 | 32800 | 32800 | 32800 | 32750 | 39 |
| 489 | 20230914 | 102600 | 3158035800 | 32800 | 32800 | 32800 | 32800 | 104 |
| 490 | 20230914 | 102500 | 3154624600 | 32800 | 32750 | 32800 | 32750 | 106 |
| 491 | 20230914 | 102400 | 3151149350 | 32800 | 32850 | 32850 | 32750 | 984 |
| 492 | 20230914 | 102300 | 3118904000 | 32850 | 32800 | 32850 | 32750 | 469 |
| 493 | 20230914 | 102200 | 3103517650 | 32800 | 32850 | 32850 | 32750 | 725 |
| 494 | 20230914 | 102100 | 3079734000 | 32850 | 32750 | 32850 | 32750 | 713 |
| 495 | 20230914 | 102000 | 3056347400 | 32800 | 32800 | 32800 | 32750 | 154 |
| 496 | 20230914 | 101900 | 3051299750 | 32800 | 32750 | 32800 | 32750 | 64 |
| 497 | 20230914 | 101800 | 3049201050 | 32800 | 32750 | 32800 | 32700 | 530 |
| 498 | 20230914 | 101700 | 3031841300 | 32750 | 32750 | 32750 | 32700 | 502 |
| 499 | 20230914 | 101600 | 3015404850 | 32750 | 32750 | 32750 | 32700 | 639 |
| 500 | 20230914 | 101500 | 2994481300 | 32750 | 32800 | 32800 | 32750 | 72 |
| 501 | 20230914 | 101400 | 2992121150 | 32800 | 32900 | 32900 | 32750 | 1026 |
| 502 | 20230914 | 101300 | 2958438900 | 32900 | 32850 | 32900 | 32850 | 122 |
| 503 | 20230914 | 101200 | 2954426200 | 32850 | 32850 | 32900 | 32850 | 173 |
| 504 | 20230914 | 101100 | 2948739150 | 32850 | 32900 | 32900 | 32850 | 307 |
| 505 | 20230914 | 101000 | 2938644350 | 32850 | 32900 | 32900 | 32800 | 193 |
| 506 | 20230914 | 100900 | 2932302100 | 32900 | 32900 | 32900 | 32750 | 430 |
| 507 | 20230914 | 100800 | 2918177750 | 32800 | 32900 | 32900 | 32750 | 1975 |
| 508 | 20230914 | 100700 | 2853368150 | 32900 | 32800 | 32900 | 32800 | 618 |
| 509 | 20230914 | 100600 | 2833054050 | 32850 | 32800 | 32850 | 32750 | 561 |
| 510 | 20230914 | 100500 | 2814639050 | 32800 | 32800 | 32800 | 32750 | 505 |
| 511 | 20230914 | 100400 | 2798086950 | 32800 | 32750 | 32800 | 32750 | 54 |
| 512 | 20230914 | 100300 | 2796316650 | 32800 | 32850 | 32850 | 32750 | 710 |
| 513 | 20230914 | 100200 | 2773034600 | 32850 | 32800 | 32850 | 32800 | 756 |
| 514 | 20230914 | 100100 | 2748234350 | 32800 | 32800 | 32850 | 32800 | 153 |
| 515 | 20230914 | 100000 | 2743215300 | 32800 | 32850 | 32850 | 32750 | 934 |
| 516 | 20230914 | 095900 | 2712578950 | 32800 | 32850 | 32900 | 32800 | 1266 |
| 517 | 20230914 | 095800 | 2670998050 | 32850 | 32900 | 32900 | 32850 | 393 |
| 518 | 20230914 | 095700 | 2658072100 | 32900 | 32900 | 32900 | 32850 | 118 |
| 519 | 20230914 | 095600 | 2654195000 | 32800 | 32900 | 32900 | 32800 | 785 |
| 520 | 20230914 | 095500 | 2628410350 | 32900 | 32850 | 32900 | 32800 | 191 |
| 521 | 20230914 | 095400 | 2622135100 | 32850 | 32850 | 32850 | 32750 | 477 |
| 522 | 20230914 | 095300 | 2606475450 | 32850 | 32850 | 32850 | 32750 | 85 |
| 523 | 20230914 | 095200 | 2603684750 | 32850 | 32850 | 32900 | 32750 | 1626 |
| 524 | 20230914 | 095100 | 2550303000 | 32900 | 32850 | 32900 | 32800 | 836 |
| 525 | 20230914 | 095000 | 2522849900 | 32850 | 32900 | 32900 | 32750 | 1167 |
| 526 | 20230914 | 094900 | 2484513250 | 32850 | 32850 | 32900 | 32800 | 687 |
| 527 | 20230914 | 094800 | 2461926150 | 32850 | 32850 | 32900 | 32750 | 783 |
| 528 | 20230914 | 094700 | 2436247250 | 32850 | 32800 | 32850 | 32750 | 579 |
| 529 | 20230914 | 094600 | 2417245300 | 32800 | 32600 | 32800 | 32600 | 1943 |
| 530 | 20230914 | 094500 | 2353713750 | 32650 | 32650 | 32650 | 32600 | 1370 |
| 531 | 20230914 | 094400 | 2309044050 | 32650 | 32650 | 32650 | 32600 | 114 |
| 532 | 20230914 | 094300 | 2305323000 | 32650 | 32600 | 32650 | 32600 | 424 |
| 533 | 20230914 | 094200 | 2291491200 | 32650 | 32650 | 32650 | 32600 | 266 |
| 534 | 20230914 | 094100 | 2282809800 | 32650 | 32700 | 32700 | 32600 | 1019 |
| 535 | 20230914 | 094000 | 2249539950 | 32700 | 32700 | 32700 | 32650 | 138 |
| 536 | 20230914 | 093900 | 2245030300 | 32700 | 32750 | 32750 | 32600 | 2186 |
| 537 | 20230914 | 093800 | 2173526800 | 32800 | 32750 | 32800 | 32750 | 113 |
| 538 | 20230914 | 093700 | 2169822250 | 32800 | 32800 | 32800 | 32750 | 368 |
| 539 | 20230914 | 093600 | 2157752800 | 32800 | 32800 | 32800 | 32700 | 157 |
| 540 | 20230914 | 093500 | 2152607750 | 32800 | 32750 | 32800 | 32700 | 1016 |
| 541 | 20230914 | 093400 | 2119330900 | 32800 | 32700 | 32800 | 32700 | 1007 |
| 542 | 20230914 | 093300 | 2086350350 | 32750 | 32750 | 32750 | 32700 | 225 |
| 543 | 20230914 | 093200 | 2078983400 | 32750 | 32700 | 32750 | 32650 | 381 |
| 544 | 20230914 | 093100 | 2066522300 | 32700 | 32700 | 32750 | 32650 | 4583 |
| 545 | 20230914 | 093000 | 1916734050 | 32750 | 32800 | 32850 | 32650 | 4521 |
| 546 | 20230914 | 092900 | 1768683750 | 32850 | 32800 | 32850 | 32800 | 159 |
| 547 | 20230914 | 092800 | 1763463500 | 32850 | 32800 | 32850 | 32800 | 174 |
| 548 | 20230914 | 092700 | 1757751600 | 32850 | 32900 | 32900 | 32800 | 888 |
| 549 | 20230914 | 092600 | 1728585200 | 32850 | 32900 | 32900 | 32850 | 135 |
| 550 | 20230914 | 092500 | 1724149000 | 32900 | 32900 | 32950 | 32850 | 304 |
| 551 | 20230914 | 092400 | 1714146950 | 32850 | 32850 | 32900 | 32850 | 1279 |
| 552 | 20230914 | 092300 | 1672074450 | 32850 | 32800 | 32850 | 32800 | 360 |
| 553 | 20230914 | 092200 | 1660250850 | 32800 | 32800 | 32850 | 32800 | 301 |
| 554 | 20230914 | 092100 | 1650371800 | 32850 | 32850 | 32850 | 32750 | 251 |
| 555 | 20230914 | 092000 | 1642131500 | 32850 | 32750 | 32850 | 32750 | 225 |
| 556 | 20230914 | 091900 | 1634752150 | 32850 | 32850 | 32850 | 32750 | 1460 |
| 557 | 20230914 | 091800 | 1586859500 | 32850 | 32900 | 32900 | 32800 | 469 |
| 558 | 20230914 | 091700 | 1571451800 | 32900 | 32900 | 32900 | 32850 | 318 |
| 559 | 20230914 | 091600 | 1560998150 | 32900 | 32850 | 32900 | 32850 | 288 |
| 560 | 20230914 | 091500 | 1551524350 | 32850 | 33000 | 33000 | 32800 | 1830 |
| 561 | 20230914 | 091400 | 1491384500 | 32950 | 32900 | 33000 | 32900 | 1032 |
| 562 | 20230914 | 091300 | 1457392250 | 32900 | 32800 | 32900 | 32750 | 1739 |
| 563 | 20230914 | 091200 | 1400320950 | 32850 | 32900 | 32900 | 32800 | 1275 |
| 564 | 20230914 | 091100 | 1358443400 | 32850 | 32900 | 32950 | 32800 | 3551 |
| 565 | 20230914 | 091000 | 1241630300 | 32950 | 33100 | 33150 | 32900 | 2643 |
| 566 | 20230914 | 090900 | 1154458950 | 33100 | 33200 | 33200 | 32950 | 2631 |
| 567 | 20230914 | 090800 | 1067453600 | 33150 | 33200 | 33200 | 33050 | 1782 |
| 568 | 20230914 | 090700 | 1008332200 | 33200 | 33300 | 33350 | 33200 | 2967 |
| 569 | 20230914 | 090600 | 909559950 | 33300 | 33350 | 33350 | 33250 | 3905 |
| 570 | 20230914 | 090500 | 779452150 | 33400 | 33300 | 33400 | 33300 | 3288 |
| 571 | 20230914 | 090400 | 669757050 | 33350 | 33350 | 33350 | 33300 | 1973 |
| 572 | 20230914 | 090300 | 604019300 | 33350 | 33100 | 33350 | 33100 | 3732 |
| 573 | 20230914 | 090200 | 479904850 | 33100 | 33100 | 33200 | 33050 | 3935 |
| 574 | 20230914 | 090100 | 349572850 | 33100 | 32850 | 33100 | 32700 | 8287 |
| 575 | 20230914 | 090000 | 76748450 | 32850 | 32850 | 32900 | 32600 | 2337 |