31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 3 | 20230919 | 184100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20230919 | 184000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20230919 | 183900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20230919 | 183800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20230919 | 183700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20230919 | 183600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20230919 | 183500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20230919 | 183400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20230919 | 183300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20230919 | 183200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20230919 | 183100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20230919 | 183000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20230919 | 182900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20230919 | 182800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20230919 | 182700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20230919 | 182600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20230919 | 182500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20230919 | 182400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20230919 | 182300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20230919 | 182200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20230919 | 182100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20230919 | 182000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20230919 | 181900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20230919 | 181800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20230919 | 181700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20230919 | 181600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20230919 | 181500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20230919 | 181400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20230919 | 181300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20230919 | 181200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 33 | 20230919 | 181100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20230919 | 181000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20230919 | 180900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20230919 | 180800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20230919 | 180700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20230919 | 180600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20230919 | 180500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20230919 | 180400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20230919 | 180300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20230919 | 180200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20230919 | 180100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20230919 | 180000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20230919 | 175900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20230919 | 175800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20230919 | 175700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20230919 | 175600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20230919 | 175500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20230919 | 175400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20230919 | 175300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20230919 | 175200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20230919 | 175100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20230919 | 175000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20230919 | 174900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20230919 | 174800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20230919 | 174700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20230919 | 174600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20230919 | 174500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20230919 | 174400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20230919 | 174300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20230919 | 174200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 63 | 20230919 | 174100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20230919 | 174000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20230919 | 173900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20230919 | 173800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20230919 | 173700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20230919 | 173600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20230919 | 173500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20230919 | 173400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20230919 | 173300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20230919 | 173200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20230919 | 173100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20230919 | 173000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20230919 | 172900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20230919 | 172800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20230919 | 172700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20230919 | 172600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20230919 | 172500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20230919 | 172400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20230919 | 172300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20230919 | 172200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20230919 | 172100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20230919 | 172000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20230919 | 171900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20230919 | 171800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20230919 | 171700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20230919 | 171600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20230919 | 171500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20230919 | 171400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20230919 | 171300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20230919 | 171200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 93 | 20230919 | 171100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20230919 | 171000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20230919 | 170900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20230919 | 170800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20230919 | 170700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20230919 | 170600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20230919 | 170500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20230919 | 170400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20230919 | 170300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20230919 | 170200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20230919 | 170100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20230919 | 170000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20230919 | 165900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20230919 | 165800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20230919 | 165700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20230919 | 165600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20230919 | 165500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20230919 | 165400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20230919 | 165300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20230919 | 165200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20230919 | 165100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20230919 | 165000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20230919 | 164900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20230919 | 164800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20230919 | 164700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20230919 | 164600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20230919 | 164500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20230919 | 164400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20230919 | 164300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20230919 | 164200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 123 | 20230919 | 164100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20230919 | 164000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20230919 | 163900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20230919 | 163800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20230919 | 163700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20230919 | 163600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20230919 | 163500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20230919 | 163400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20230919 | 163300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20230919 | 163200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20230919 | 163100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20230919 | 163000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20230919 | 162900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20230919 | 162800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20230919 | 162700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20230919 | 162600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20230919 | 162500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20230919 | 162400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20230919 | 162300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20230919 | 162200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20230919 | 162100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20230919 | 162000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20230919 | 161900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20230919 | 161800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20230919 | 161700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20230919 | 161600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20230919 | 161500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20230919 | 161400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20230919 | 161300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20230919 | 161200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 153 | 20230919 | 161100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20230919 | 161000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20230919 | 160900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20230919 | 160800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20230919 | 160700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20230919 | 160600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20230919 | 160500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20230919 | 160400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20230919 | 160300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20230919 | 160200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20230919 | 160100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20230919 | 160000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20230919 | 155900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20230919 | 155800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20230919 | 155700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20230919 | 155600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20230919 | 155500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20230919 | 155400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20230919 | 155300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20230919 | 155200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20230919 | 155100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20230919 | 155000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20230919 | 154900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20230919 | 154800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20230919 | 154700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20230919 | 154600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20230919 | 154500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20230919 | 154400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20230919 | 154300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20230919 | 154200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 183 | 20230919 | 154100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20230919 | 154000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20230919 | 153900 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20230919 | 153800 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20230919 | 153700 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20230919 | 153600 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20230919 | 153500 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20230919 | 153400 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20230919 | 153300 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20230919 | 153200 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20230919 | 153100 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20230919 | 153000 | 6799834550 | 32800 | 32800 | 32800 | 32800 | 3199 |
| 195 | 20230919 | 152900 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20230919 | 152800 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20230919 | 152700 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20230919 | 152600 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20230919 | 152500 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20230919 | 152400 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20230919 | 152300 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20230919 | 152200 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20230919 | 152100 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20230919 | 152000 | 6694907350 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20230919 | 151900 | 6694907350 | 32800 | 32950 | 32950 | 32800 | 320 |
| 206 | 20230919 | 151800 | 6684384350 | 32900 | 32900 | 32950 | 32900 | 152 |
| 207 | 20230919 | 151700 | 6679381900 | 32950 | 32850 | 32950 | 32850 | 26 |
| 208 | 20230919 | 151600 | 6678525300 | 32900 | 32900 | 32900 | 32850 | 219 |
| 209 | 20230919 | 151500 | 6671320250 | 32900 | 32900 | 32900 | 32900 | 58 |
| 210 | 20230919 | 151400 | 6669412050 | 32900 | 32850 | 32900 | 32850 | 23 |
| 211 | 20230919 | 151300 | 6668656000 | 32850 | 32850 | 32850 | 32850 | 12 |
| 212 | 20230919 | 151200 | 6668261800 | 32850 | 32850 | 32850 | 32850 | 37 |
| 213 | 20230919 | 151100 | 6667046350 | 32850 | 32850 | 32850 | 32850 | 22 |
| 214 | 20230919 | 151000 | 6666323650 | 32850 | 32800 | 32850 | 32800 | 319 |
| 215 | 20230919 | 150900 | 6655859900 | 32800 | 32800 | 32800 | 32750 | 212 |
| 216 | 20230919 | 150800 | 6648910850 | 32800 | 32750 | 32800 | 32750 | 313 |
| 217 | 20230919 | 150700 | 6638647350 | 32800 | 32800 | 32800 | 32800 | 112 |
| 218 | 20230919 | 150600 | 6634973750 | 32750 | 32800 | 32800 | 32750 | 261 |
| 219 | 20230919 | 150500 | 6626419200 | 32800 | 32800 | 32800 | 32800 | 186 |
| 220 | 20230919 | 150400 | 6620318400 | 32750 | 32750 | 32800 | 32750 | 349 |
| 221 | 20230919 | 150300 | 6608888550 | 32750 | 32750 | 32850 | 32750 | 147 |
| 222 | 20230919 | 150200 | 6604069000 | 32850 | 32850 | 32850 | 32800 | 190 |
| 223 | 20230919 | 150100 | 6597836750 | 32800 | 32750 | 32800 | 32700 | 5905 |
| 224 | 20230919 | 150000 | 6404602500 | 32800 | 32900 | 32950 | 32800 | 4457 |
| 225 | 20230919 | 145900 | 6258275350 | 32900 | 32900 | 32950 | 32900 | 175 |
| 226 | 20230919 | 145800 | 6252517300 | 32900 | 32850 | 32950 | 32850 | 360 |
| 227 | 20230919 | 145700 | 6240681200 | 32850 | 32850 | 32850 | 32850 | 150 |
| 228 | 20230919 | 145600 | 6235753700 | 32850 | 32850 | 32900 | 32850 | 81 |
| 229 | 20230919 | 145500 | 6233092750 | 32850 | 32900 | 32900 | 32850 | 292 |
| 230 | 20230919 | 145400 | 6223486000 | 32900 | 32900 | 32950 | 32900 | 68 |
| 231 | 20230919 | 145300 | 6221248400 | 32900 | 32900 | 32900 | 32900 | 240 |
| 232 | 20230919 | 145200 | 6213352400 | 32900 | 32850 | 32900 | 32850 | 415 |
| 233 | 20230919 | 145100 | 6199699150 | 32850 | 32900 | 32900 | 32850 | 474 |
| 234 | 20230919 | 145000 | 6184112500 | 32900 | 32850 | 32900 | 32850 | 299 |
| 235 | 20230919 | 144900 | 6174276950 | 32850 | 32850 | 32900 | 32850 | 383 |
| 236 | 20230919 | 144800 | 6161693900 | 32850 | 32850 | 32900 | 32850 | 114 |
| 237 | 20230919 | 144700 | 6157948900 | 32850 | 32850 | 32900 | 32850 | 326 |
| 238 | 20230919 | 144600 | 6147232000 | 32850 | 32900 | 32900 | 32850 | 608 |
| 239 | 20230919 | 144500 | 6127250550 | 32900 | 32900 | 32900 | 32900 | 63 |
| 240 | 20230919 | 144400 | 6125177850 | 32900 | 32900 | 32900 | 32900 | 208 |
| 241 | 20230919 | 144300 | 6118334650 | 32900 | 32900 | 32900 | 32900 | 117 |
| 242 | 20230919 | 144200 | 6114485350 | 32900 | 32900 | 32900 | 32900 | 162 |
| 243 | 20230919 | 144100 | 6109155550 | 32900 | 33000 | 33000 | 32900 | 219 |
| 244 | 20230919 | 144000 | 6101940150 | 33000 | 33000 | 33000 | 33000 | 607 |
| 245 | 20230919 | 143900 | 6081909150 | 33000 | 33000 | 33000 | 33000 | 204 |
| 246 | 20230919 | 143800 | 6075177150 | 33000 | 32950 | 33000 | 32950 | 416 |
| 247 | 20230919 | 143700 | 6061453050 | 32950 | 33000 | 33000 | 32950 | 153 |
| 248 | 20230919 | 143600 | 6056411200 | 33000 | 33000 | 33000 | 32950 | 1350 |
| 249 | 20230919 | 143500 | 6011867000 | 33000 | 32950 | 33000 | 32950 | 1325 |
| 250 | 20230919 | 143400 | 5968142050 | 32950 | 32950 | 32950 | 32900 | 228 |
| 251 | 20230919 | 143300 | 5960631050 | 32950 | 33000 | 33000 | 32950 | 189 |
| 252 | 20230919 | 143200 | 5954402900 | 32950 | 32950 | 33000 | 32950 | 186 |
| 253 | 20230919 | 143100 | 5948271200 | 32950 | 32950 | 32950 | 32900 | 389 |
| 254 | 20230919 | 143000 | 5935458250 | 32900 | 32900 | 32900 | 32900 | 285 |
| 255 | 20230919 | 142900 | 5926081750 | 32950 | 32950 | 32950 | 32950 | 997 |
| 256 | 20230919 | 142800 | 5893230600 | 33000 | 32900 | 33000 | 32850 | 1883 |
| 257 | 20230919 | 142700 | 5831291800 | 32900 | 32900 | 32900 | 32900 | 193 |
| 258 | 20230919 | 142600 | 5824942100 | 32900 | 32900 | 32900 | 32900 | 225 |
| 259 | 20230919 | 142500 | 5817539600 | 32900 | 32900 | 32900 | 32900 | 403 |
| 260 | 20230919 | 142400 | 5804280900 | 32900 | 32900 | 32900 | 32900 | 54 |
| 261 | 20230919 | 142300 | 5802504300 | 32950 | 32900 | 32950 | 32900 | 114 |
| 262 | 20230919 | 142200 | 5798752400 | 32950 | 32950 | 32950 | 32950 | 309 |
| 263 | 20230919 | 142100 | 5788570850 | 33000 | 32950 | 33000 | 32950 | 147 |
| 264 | 20230919 | 142000 | 5783727150 | 32950 | 32950 | 33050 | 32950 | 1130 |
| 265 | 20230919 | 141900 | 5746443750 | 32950 | 32950 | 32950 | 32950 | 135 |
| 266 | 20230919 | 141800 | 5741995500 | 32950 | 32900 | 32950 | 32900 | 395 |
| 267 | 20230919 | 141700 | 5728981750 | 32900 | 32900 | 32950 | 32850 | 410 |
| 268 | 20230919 | 141600 | 5715490900 | 32900 | 32900 | 32950 | 32900 | 144 |
| 269 | 20230919 | 141500 | 5710753050 | 32900 | 32900 | 32900 | 32900 | 374 |
| 270 | 20230919 | 141400 | 5698448450 | 32900 | 32900 | 32900 | 32900 | 244 |
| 271 | 20230919 | 141300 | 5690420850 | 32900 | 32900 | 32900 | 32900 | 94 |
| 272 | 20230919 | 141200 | 5687328250 | 32900 | 32900 | 32900 | 32900 | 286 |
| 273 | 20230919 | 141100 | 5677918850 | 32900 | 32950 | 32950 | 32900 | 183 |
| 274 | 20230919 | 141000 | 5671895650 | 32900 | 32900 | 32900 | 32900 | 4 |
| 275 | 20230919 | 140900 | 5671764050 | 32900 | 32900 | 32900 | 32900 | 333 |
| 276 | 20230919 | 140800 | 5660808350 | 32950 | 32950 | 32950 | 32900 | 113 |
| 277 | 20230919 | 140700 | 5657086300 | 32950 | 32950 | 32950 | 32950 | 509 |
| 278 | 20230919 | 140600 | 5640314750 | 32950 | 32950 | 33000 | 32950 | 1137 |
| 279 | 20230919 | 140500 | 5602850500 | 32950 | 32950 | 32950 | 32950 | 306 |
| 280 | 20230919 | 140400 | 5592767800 | 33000 | 33000 | 33000 | 33000 | 136 |
| 281 | 20230919 | 140300 | 5588279800 | 33000 | 33000 | 33000 | 33000 | 313 |
| 282 | 20230919 | 140200 | 5577950800 | 33000 | 33000 | 33050 | 33000 | 143 |
| 283 | 20230919 | 140100 | 5573231750 | 33000 | 33050 | 33050 | 33000 | 383 |
| 284 | 20230919 | 140000 | 5560592650 | 33050 | 33050 | 33050 | 33000 | 236 |
| 285 | 20230919 | 135900 | 5552802000 | 33050 | 33050 | 33050 | 33000 | 272 |
| 286 | 20230919 | 135800 | 5543824500 | 33050 | 33050 | 33050 | 33000 | 291 |
| 287 | 20230919 | 135700 | 5534208050 | 33050 | 33050 | 33050 | 33000 | 307 |
| 288 | 20230919 | 135600 | 5524066750 | 33050 | 33050 | 33050 | 33000 | 405 |
| 289 | 20230919 | 135500 | 5510684200 | 33050 | 33000 | 33100 | 33000 | 211 |
| 290 | 20230919 | 135400 | 5503716400 | 33050 | 33050 | 33100 | 33000 | 373 |
| 291 | 20230919 | 135300 | 5491389050 | 33000 | 33050 | 33050 | 33000 | 229 |
| 292 | 20230919 | 135200 | 5483827200 | 33050 | 33000 | 33100 | 33000 | 671 |
| 293 | 20230919 | 135100 | 5461651300 | 33050 | 33050 | 33050 | 33000 | 217 |
| 294 | 20230919 | 135000 | 5454481650 | 33050 | 33050 | 33100 | 33000 | 337 |
| 295 | 20230919 | 134900 | 5443344400 | 33000 | 33050 | 33100 | 33000 | 308 |
| 296 | 20230919 | 134800 | 5433165850 | 33050 | 33050 | 33100 | 33050 | 348 |
| 297 | 20230919 | 134700 | 5421655400 | 33050 | 33000 | 33050 | 33000 | 566 |
| 298 | 20230919 | 134600 | 5402958650 | 33000 | 33050 | 33100 | 33000 | 299 |
| 299 | 20230919 | 134500 | 5393083000 | 33050 | 33050 | 33100 | 33000 | 353 |
| 300 | 20230919 | 134400 | 5381419800 | 33000 | 33050 | 33100 | 33000 | 457 |
| 301 | 20230919 | 134300 | 5366333550 | 33000 | 33050 | 33100 | 33000 | 341 |
| 302 | 20230919 | 134200 | 5355070450 | 33000 | 33050 | 33100 | 33000 | 265 |
| 303 | 20230919 | 134100 | 5346309200 | 33100 | 33050 | 33100 | 33050 | 277 |
| 304 | 20230919 | 134000 | 5337151800 | 33050 | 33050 | 33050 | 33050 | 147 |
| 305 | 20230919 | 133900 | 5332293450 | 33050 | 33100 | 33100 | 33050 | 243 |
| 306 | 20230919 | 133800 | 5324262250 | 33150 | 33050 | 33150 | 33050 | 152 |
| 307 | 20230919 | 133700 | 5319234700 | 33050 | 33050 | 33100 | 33050 | 189 |
| 308 | 20230919 | 133600 | 5312988200 | 33050 | 33100 | 33100 | 33000 | 188 |
| 309 | 20230919 | 133500 | 5306775700 | 33050 | 33100 | 33100 | 33050 | 125 |
| 310 | 20230919 | 133400 | 5302643000 | 33050 | 33100 | 33100 | 33050 | 279 |
| 311 | 20230919 | 133300 | 5293419150 | 33100 | 33000 | 33100 | 33000 | 206 |
| 312 | 20230919 | 133200 | 5286609650 | 33000 | 33050 | 33050 | 33000 | 264 |
| 313 | 20230919 | 133100 | 5277889450 | 33050 | 33050 | 33050 | 33050 | 184 |
| 314 | 20230919 | 133000 | 5271808250 | 33050 | 33050 | 33050 | 33050 | 250 |
| 315 | 20230919 | 132900 | 5263545750 | 33050 | 33050 | 33100 | 33050 | 144 |
| 316 | 20230919 | 132800 | 5258786350 | 33050 | 33050 | 33100 | 33050 | 513 |
| 317 | 20230919 | 132700 | 5241828350 | 33100 | 33050 | 33100 | 33050 | 56 |
| 318 | 20230919 | 132600 | 5239975750 | 33050 | 33050 | 33050 | 33000 | 503 |
| 319 | 20230919 | 132500 | 5223353700 | 33050 | 33050 | 33050 | 33050 | 78 |
| 320 | 20230919 | 132400 | 5220775800 | 33050 | 33100 | 33100 | 33050 | 94 |
| 321 | 20230919 | 132300 | 5217669000 | 33100 | 33100 | 33150 | 33000 | 2706 |
| 322 | 20230919 | 132200 | 5128286900 | 33150 | 33100 | 33150 | 33100 | 198 |
| 323 | 20230919 | 132100 | 5121724900 | 33150 | 33100 | 33150 | 33100 | 96 |
| 324 | 20230919 | 132000 | 5118545350 | 33100 | 33150 | 33150 | 33100 | 303 |
| 325 | 20230919 | 131900 | 5108504200 | 33150 | 33150 | 33150 | 33100 | 267 |
| 326 | 20230919 | 131800 | 5099662600 | 33100 | 33100 | 33150 | 33100 | 254 |
| 327 | 20230919 | 131700 | 5091248900 | 33150 | 33100 | 33150 | 33100 | 330 |
| 328 | 20230919 | 131600 | 5080325000 | 33100 | 33150 | 33150 | 33100 | 62 |
| 329 | 20230919 | 131500 | 5078272000 | 33100 | 33100 | 33100 | 33100 | 173 |
| 330 | 20230919 | 131400 | 5072545700 | 33100 | 33150 | 33150 | 33100 | 248 |
| 331 | 20230919 | 131300 | 5064333450 | 33150 | 33100 | 33150 | 33100 | 197 |
| 332 | 20230919 | 131200 | 5057806300 | 33100 | 33100 | 33100 | 33100 | 149 |
| 333 | 20230919 | 131100 | 5052874400 | 33150 | 33150 | 33150 | 33100 | 145 |
| 334 | 20230919 | 131000 | 5048071650 | 33150 | 33200 | 33200 | 33150 | 192 |
| 335 | 20230919 | 130900 | 5041706600 | 33150 | 33150 | 33150 | 33150 | 127 |
| 336 | 20230919 | 130800 | 5037496550 | 33150 | 33150 | 33200 | 33150 | 623 |
| 337 | 20230919 | 130700 | 5016825750 | 33200 | 33200 | 33200 | 33200 | 0 |
| 338 | 20230919 | 130600 | 5016825750 | 33200 | 33150 | 33200 | 33150 | 449 |
| 339 | 20230919 | 130500 | 5001934500 | 33150 | 33100 | 33150 | 33100 | 99 |
| 340 | 20230919 | 130400 | 4998654750 | 33150 | 33150 | 33150 | 33150 | 313 |
| 341 | 20230919 | 130300 | 4988278800 | 33150 | 33150 | 33150 | 33150 | 194 |
| 342 | 20230919 | 130200 | 4981847700 | 33150 | 33100 | 33200 | 33100 | 201 |
| 343 | 20230919 | 130100 | 4975185400 | 33150 | 33100 | 33200 | 33100 | 384 |
| 344 | 20230919 | 130000 | 4962458650 | 33100 | 33100 | 33100 | 33100 | 180 |
| 345 | 20230919 | 125900 | 4956500650 | 33100 | 33100 | 33100 | 33100 | 542 |
| 346 | 20230919 | 125800 | 4938560450 | 33100 | 33150 | 33150 | 33100 | 218 |
| 347 | 20230919 | 125700 | 4931344200 | 33150 | 33150 | 33150 | 33150 | 368 |
| 348 | 20230919 | 125600 | 4919145000 | 33150 | 33100 | 33150 | 33100 | 383 |
| 349 | 20230919 | 125500 | 4906456200 | 33200 | 33150 | 33200 | 33150 | 195 |
| 350 | 20230919 | 125400 | 4899991700 | 33150 | 33150 | 33200 | 33150 | 302 |
| 351 | 20230919 | 125300 | 4889977900 | 33150 | 33200 | 33200 | 33150 | 315 |
| 352 | 20230919 | 125200 | 4879533750 | 33200 | 33200 | 33200 | 33150 | 265 |
| 353 | 20230919 | 125100 | 4870748700 | 33250 | 33150 | 33250 | 33150 | 235 |
| 354 | 20230919 | 125000 | 4862951000 | 33150 | 33200 | 33200 | 33150 | 270 |
| 355 | 20230919 | 124900 | 4853995550 | 33200 | 33200 | 33250 | 33200 | 277 |
| 356 | 20230919 | 124800 | 4844796300 | 33250 | 33150 | 33250 | 33150 | 517 |
| 357 | 20230919 | 124700 | 4827632850 | 33250 | 33150 | 33250 | 33100 | 622 |
| 358 | 20230919 | 124600 | 4807017200 | 33200 | 33150 | 33200 | 33150 | 420 |
| 359 | 20230919 | 124500 | 4793084050 | 33150 | 33100 | 33200 | 33100 | 127 |
| 360 | 20230919 | 124400 | 4788873900 | 33200 | 33150 | 33200 | 33150 | 391 |
| 361 | 20230919 | 124300 | 4775909700 | 33200 | 33150 | 33200 | 33150 | 195 |
| 362 | 20230919 | 124200 | 4769443150 | 33150 | 33200 | 33250 | 33150 | 377 |
| 363 | 20230919 | 124100 | 4756937300 | 33100 | 33150 | 33200 | 33100 | 532 |
| 364 | 20230919 | 124000 | 4739290250 | 33150 | 33100 | 33150 | 33100 | 215 |
| 365 | 20230919 | 123900 | 4732171200 | 33100 | 33100 | 33200 | 33100 | 390 |
| 366 | 20230919 | 123800 | 4719257300 | 33100 | 33150 | 33150 | 33050 | 549 |
| 367 | 20230919 | 123700 | 4701072000 | 33150 | 33150 | 33150 | 33100 | 424 |
| 368 | 20230919 | 123600 | 4687030350 | 33150 | 33150 | 33150 | 33100 | 547 |
| 369 | 20230919 | 123500 | 4668900700 | 33100 | 33100 | 33150 | 33100 | 280 |
| 370 | 20230919 | 123400 | 4659632500 | 33150 | 33100 | 33150 | 33100 | 352 |
| 371 | 20230919 | 123300 | 4647980300 | 33100 | 33100 | 33150 | 33100 | 342 |
| 372 | 20230919 | 123200 | 4636653400 | 33100 | 33150 | 33150 | 33100 | 183 |
| 373 | 20230919 | 123100 | 4630592450 | 33150 | 33100 | 33150 | 33100 | 617 |
| 374 | 20230919 | 123000 | 4610153450 | 33100 | 33150 | 33150 | 33100 | 263 |
| 375 | 20230919 | 122900 | 4601442550 | 33100 | 33100 | 33100 | 33100 | 389 |
| 376 | 20230919 | 122800 | 4588566650 | 33100 | 33100 | 33100 | 33100 | 99 |
| 377 | 20230919 | 122700 | 4585289750 | 33100 | 33100 | 33100 | 33100 | 216 |
| 378 | 20230919 | 122600 | 4578140150 | 33150 | 33150 | 33200 | 33150 | 176 |
| 379 | 20230919 | 122500 | 4572305700 | 33150 | 33150 | 33150 | 33150 | 1005 |
| 380 | 20230919 | 122400 | 4538989950 | 33150 | 33100 | 33200 | 33100 | 260 |
| 381 | 20230919 | 122300 | 4530372550 | 33200 | 33200 | 33200 | 33150 | 244 |
| 382 | 20230919 | 122200 | 4522273700 | 33200 | 33200 | 33200 | 33200 | 335 |
| 383 | 20230919 | 122100 | 4511151700 | 33200 | 33100 | 33200 | 33100 | 143 |
| 384 | 20230919 | 122000 | 4506409250 | 33200 | 33200 | 33200 | 33100 | 613 |
| 385 | 20230919 | 121900 | 4486089100 | 33200 | 33150 | 33200 | 33150 | 406 |
| 386 | 20230919 | 121800 | 4472615650 | 33100 | 33100 | 33150 | 33100 | 278 |
| 387 | 20230919 | 121700 | 4463413800 | 33150 | 33100 | 33150 | 33100 | 253 |
| 388 | 20230919 | 121600 | 4455036700 | 33100 | 33150 | 33150 | 33100 | 363 |
| 389 | 20230919 | 121500 | 4443004900 | 33150 | 33150 | 33200 | 33150 | 465 |
| 390 | 20230919 | 121400 | 4427587400 | 33150 | 33150 | 33150 | 33150 | 57 |
| 391 | 20230919 | 121300 | 4425697850 | 33150 | 33150 | 33150 | 33150 | 330 |
| 392 | 20230919 | 121200 | 4414758350 | 33200 | 33200 | 33200 | 33050 | 441 |
| 393 | 20230919 | 121100 | 4400127350 | 33150 | 33050 | 33150 | 33050 | 1195 |
| 394 | 20230919 | 121000 | 4360542550 | 33050 | 33050 | 33100 | 33000 | 281 |
| 395 | 20230919 | 120900 | 4351255100 | 33000 | 33000 | 33000 | 33000 | 262 |
| 396 | 20230919 | 120800 | 4342609100 | 33050 | 33000 | 33050 | 33000 | 278 |
| 397 | 20230919 | 120700 | 4333429400 | 32950 | 33050 | 33050 | 32950 | 278 |
| 398 | 20230919 | 120600 | 4324256300 | 33000 | 33000 | 33000 | 33000 | 201 |
| 399 | 20230919 | 120500 | 4317623300 | 33050 | 32950 | 33050 | 32950 | 459 |
| 400 | 20230919 | 120400 | 4302471700 | 32950 | 32950 | 32950 | 32900 | 245 |
| 401 | 20230919 | 120300 | 4294403650 | 32950 | 33000 | 33000 | 32950 | 353 |
| 402 | 20230919 | 120200 | 4282766900 | 33000 | 33000 | 33000 | 33000 | 204 |
| 403 | 20230919 | 120100 | 4276034900 | 33000 | 32950 | 33000 | 32950 | 167 |
| 404 | 20230919 | 120000 | 4270526750 | 32900 | 32950 | 32950 | 32900 | 380 |
| 405 | 20230919 | 115900 | 4258011250 | 32950 | 33000 | 33050 | 32900 | 236 |
| 406 | 20230919 | 115800 | 4250232650 | 33000 | 32900 | 33000 | 32900 | 714 |
| 407 | 20230919 | 115700 | 4226706750 | 32850 | 32900 | 32900 | 32850 | 216 |
| 408 | 20230919 | 115600 | 4219607600 | 32900 | 32900 | 32900 | 32850 | 322 |
| 409 | 20230919 | 115500 | 4209018400 | 32900 | 32900 | 32900 | 32900 | 552 |
| 410 | 20230919 | 115400 | 4190857600 | 32900 | 32950 | 32950 | 32900 | 554 |
| 411 | 20230919 | 115300 | 4172611400 | 32950 | 32950 | 32950 | 32950 | 329 |
| 412 | 20230919 | 115200 | 4161770850 | 32950 | 32950 | 32950 | 32900 | 798 |
| 413 | 20230919 | 115100 | 4135477000 | 32950 | 33050 | 33050 | 32950 | 1147 |
| 414 | 20230919 | 115000 | 4097647050 | 33050 | 32950 | 33050 | 32900 | 1574 |
| 415 | 20230919 | 114900 | 4045783800 | 33000 | 32900 | 33000 | 32900 | 523 |
| 416 | 20230919 | 114800 | 4028541700 | 32900 | 32950 | 32950 | 32900 | 384 |
| 417 | 20230919 | 114700 | 4015903700 | 32900 | 32900 | 32950 | 32900 | 342 |
| 418 | 20230919 | 114600 | 4004648000 | 32900 | 32950 | 32950 | 32900 | 246 |
| 419 | 20230919 | 114500 | 3996551250 | 32900 | 33000 | 33000 | 32900 | 344 |
| 420 | 20230919 | 114400 | 3985220700 | 33000 | 32900 | 33000 | 32900 | 75 |
| 421 | 20230919 | 114300 | 3982752500 | 32900 | 32900 | 32950 | 32850 | 618 |
| 422 | 20230919 | 114200 | 3962414250 | 32900 | 32900 | 32900 | 32900 | 100 |
| 423 | 20230919 | 114100 | 3959124250 | 32900 | 32900 | 32900 | 32900 | 396 |
| 424 | 20230919 | 114000 | 3946095850 | 32900 | 32950 | 32950 | 32900 | 230 |
| 425 | 20230919 | 113900 | 3938518350 | 32900 | 32900 | 32900 | 32900 | 144 |
| 426 | 20230919 | 113800 | 3933780750 | 32900 | 32900 | 32950 | 32850 | 526 |
| 427 | 20230919 | 113700 | 3916468350 | 32900 | 32800 | 32900 | 32800 | 600 |
| 428 | 20230919 | 113600 | 3896744450 | 32800 | 32800 | 32850 | 32750 | 331 |
| 429 | 20230919 | 113500 | 3885892800 | 32800 | 32800 | 32800 | 32800 | 282 |
| 430 | 20230919 | 113400 | 3876643200 | 32900 | 32850 | 32900 | 32800 | 355 |
| 431 | 20230919 | 113300 | 3864994550 | 32850 | 32850 | 32850 | 32800 | 225 |
| 432 | 20230919 | 113200 | 3857605400 | 32850 | 32800 | 32850 | 32800 | 466 |
| 433 | 20230919 | 113100 | 3842306000 | 32850 | 32700 | 32850 | 32700 | 498 |
| 434 | 20230919 | 113000 | 3825985550 | 32750 | 32700 | 32750 | 32650 | 359 |
| 435 | 20230919 | 112900 | 3814242800 | 32700 | 32700 | 32700 | 32550 | 816 |
| 436 | 20230919 | 112800 | 3787630550 | 32700 | 32700 | 32700 | 32600 | 679 |
| 437 | 20230919 | 112700 | 3765459050 | 32700 | 32650 | 32700 | 32600 | 924 |
| 438 | 20230919 | 112600 | 3735301450 | 32600 | 32650 | 32650 | 32550 | 853 |
| 439 | 20230919 | 112500 | 3707487550 | 32650 | 32650 | 32750 | 32550 | 739 |
| 440 | 20230919 | 112400 | 3683389650 | 32650 | 32700 | 32700 | 32550 | 885 |
| 441 | 20230919 | 112300 | 3654505300 | 32700 | 32650 | 32700 | 32600 | 808 |
| 442 | 20230919 | 112200 | 3628102650 | 32700 | 32700 | 32750 | 32600 | 1513 |
| 443 | 20230919 | 112100 | 3578676750 | 32650 | 32650 | 32700 | 32550 | 823 |
| 444 | 20230919 | 112000 | 3551824250 | 32650 | 32650 | 32700 | 32550 | 841 |
| 445 | 20230919 | 111900 | 3524403650 | 32650 | 32650 | 32700 | 32600 | 975 |
| 446 | 20230919 | 111800 | 3492592800 | 32650 | 32650 | 32700 | 32650 | 534 |
| 447 | 20230919 | 111700 | 3475154200 | 32550 | 32650 | 32700 | 32550 | 894 |
| 448 | 20230919 | 111600 | 3445980800 | 32650 | 32600 | 32700 | 32600 | 855 |
| 449 | 20230919 | 111500 | 3418055800 | 32600 | 32600 | 32600 | 32550 | 725 |
| 450 | 20230919 | 111400 | 3394440100 | 32600 | 32600 | 32650 | 32500 | 2135 |
| 451 | 20230919 | 111300 | 3324944650 | 32600 | 32550 | 32650 | 32550 | 1081 |
| 452 | 20230919 | 111200 | 3289732000 | 32550 | 32600 | 32600 | 32500 | 895 |
| 453 | 20230919 | 111100 | 3260595700 | 32600 | 32550 | 32600 | 32550 | 1313 |
| 454 | 20230919 | 111000 | 3217838750 | 32550 | 32550 | 32550 | 32550 | 1027 |
| 455 | 20230919 | 110900 | 3184409900 | 32550 | 32500 | 32600 | 32500 | 2374 |
| 456 | 20230919 | 110800 | 3107183650 | 32500 | 32550 | 32550 | 32450 | 1909 |
| 457 | 20230919 | 110700 | 3045139050 | 32550 | 32600 | 32600 | 32500 | 4268 |
| 458 | 20230919 | 110600 | 2906317850 | 32600 | 32650 | 32650 | 32550 | 1553 |
| 459 | 20230919 | 110500 | 2855679450 | 32650 | 32700 | 32700 | 32650 | 1278 |
| 460 | 20230919 | 110400 | 2813952200 | 32700 | 32700 | 32750 | 32650 | 949 |
| 461 | 20230919 | 110300 | 2782914150 | 32700 | 32700 | 32750 | 32700 | 549 |
| 462 | 20230919 | 110200 | 2764960450 | 32700 | 32700 | 32800 | 32700 | 1208 |
| 463 | 20230919 | 110100 | 2725446500 | 32750 | 32750 | 32800 | 32700 | 1385 |
| 464 | 20230919 | 110000 | 2680104150 | 32800 | 32750 | 32800 | 32750 | 795 |
| 465 | 20230919 | 105900 | 2654067800 | 32750 | 32700 | 32750 | 32700 | 1890 |
| 466 | 20230919 | 105800 | 2592209900 | 32700 | 32750 | 32750 | 32700 | 1132 |
| 467 | 20230919 | 105700 | 2555173900 | 32750 | 32750 | 32800 | 32700 | 1968 |
| 468 | 20230919 | 105600 | 2490762850 | 32750 | 32750 | 32800 | 32750 | 780 |
| 469 | 20230919 | 105500 | 2465217600 | 32800 | 32800 | 32850 | 32750 | 1705 |
| 470 | 20230919 | 105400 | 2409298200 | 32850 | 32850 | 32850 | 32800 | 1019 |
| 471 | 20230919 | 105300 | 2375845300 | 32900 | 32850 | 32900 | 32800 | 1455 |
| 472 | 20230919 | 105200 | 2328050500 | 32850 | 32900 | 32900 | 32800 | 1163 |
| 473 | 20230919 | 105100 | 2289846050 | 32900 | 33000 | 33000 | 32850 | 3416 |
| 474 | 20230919 | 105000 | 2177238700 | 33050 | 33050 | 33050 | 33000 | 1305 |
| 475 | 20230919 | 104900 | 2134149650 | 33050 | 33000 | 33050 | 33000 | 1315 |
| 476 | 20230919 | 104800 | 2090752600 | 33000 | 33000 | 33050 | 33000 | 898 |
| 477 | 20230919 | 104700 | 2061117100 | 33000 | 33000 | 33050 | 33000 | 804 |
| 478 | 20230919 | 104600 | 2034581550 | 33050 | 33050 | 33050 | 33000 | 728 |
| 479 | 20230919 | 104500 | 2010554300 | 33050 | 33050 | 33050 | 33050 | 840 |
| 480 | 20230919 | 104400 | 1982792300 | 33050 | 33050 | 33100 | 33050 | 849 |
| 481 | 20230919 | 104300 | 1954731150 | 33050 | 33050 | 33100 | 33050 | 1484 |
| 482 | 20230919 | 104200 | 1905682450 | 33050 | 33050 | 33100 | 33050 | 465 |
| 483 | 20230919 | 104100 | 1890314100 | 33050 | 33050 | 33050 | 33050 | 257 |
| 484 | 20230919 | 104000 | 1881820250 | 33050 | 33100 | 33100 | 33050 | 4137 |
| 485 | 20230919 | 103900 | 1745012450 | 33100 | 33150 | 33150 | 33100 | 922 |
| 486 | 20230919 | 103800 | 1714471150 | 33150 | 33150 | 33150 | 33150 | 643 |
| 487 | 20230919 | 103700 | 1693155700 | 33150 | 33150 | 33150 | 33150 | 652 |
| 488 | 20230919 | 103600 | 1671541900 | 33150 | 33200 | 33250 | 33150 | 1116 |
| 489 | 20230919 | 103500 | 1634501000 | 33200 | 33250 | 33250 | 33200 | 1385 |
| 490 | 20230919 | 103400 | 1588492250 | 33250 | 33250 | 33250 | 33250 | 1155 |
| 491 | 20230919 | 103300 | 1550088500 | 33250 | 33300 | 33300 | 33250 | 1370 |
| 492 | 20230919 | 103200 | 1504477650 | 33350 | 33300 | 33350 | 33300 | 369 |
| 493 | 20230919 | 103100 | 1492187200 | 33350 | 33300 | 33350 | 33300 | 2773 |
| 494 | 20230919 | 103000 | 1399845650 | 33350 | 33350 | 33350 | 33300 | 954 |
| 495 | 20230919 | 102900 | 1368049800 | 33350 | 33400 | 33400 | 33350 | 889 |
| 496 | 20230919 | 102800 | 1338396000 | 33400 | 33350 | 33400 | 33350 | 294 |
| 497 | 20230919 | 102700 | 1328590450 | 33350 | 33350 | 33400 | 33350 | 113 |
| 498 | 20230919 | 102600 | 1324820900 | 33350 | 33400 | 33400 | 33350 | 1186 |
| 499 | 20230919 | 102500 | 1285266650 | 33400 | 33400 | 33400 | 33350 | 216 |
| 500 | 20230919 | 102400 | 1278058650 | 33400 | 33450 | 33450 | 33350 | 236 |
| 501 | 20230919 | 102300 | 1270180850 | 33450 | 33400 | 33450 | 33350 | 413 |
| 502 | 20230919 | 102200 | 1256405200 | 33400 | 33400 | 33400 | 33350 | 375 |
| 503 | 20230919 | 102100 | 1243882200 | 33400 | 33350 | 33400 | 33350 | 228 |
| 504 | 20230919 | 102000 | 1236276400 | 33400 | 33400 | 33400 | 33350 | 167 |
| 505 | 20230919 | 101900 | 1230704050 | 33400 | 33400 | 33400 | 33350 | 93 |
| 506 | 20230919 | 101800 | 1227600950 | 33400 | 33400 | 33400 | 33350 | 619 |
| 507 | 20230919 | 101700 | 1206929750 | 33450 | 33450 | 33450 | 33450 | 57 |
| 508 | 20230919 | 101600 | 1205023100 | 33400 | 33400 | 33400 | 33400 | 95 |
| 509 | 20230919 | 101500 | 1201850100 | 33400 | 33450 | 33450 | 33400 | 220 |
| 510 | 20230919 | 101400 | 1194500350 | 33450 | 33400 | 33450 | 33400 | 207 |
| 511 | 20230919 | 101300 | 1187583500 | 33400 | 33400 | 33450 | 33350 | 215 |
| 512 | 20230919 | 101200 | 1180407900 | 33400 | 33400 | 33450 | 33350 | 371 |
| 513 | 20230919 | 101100 | 1168021300 | 33400 | 33350 | 33400 | 33350 | 273 |
| 514 | 20230919 | 101000 | 1158911350 | 33400 | 33400 | 33400 | 33400 | 156 |
| 515 | 20230919 | 100900 | 1153700950 | 33350 | 33400 | 33400 | 33350 | 119 |
| 516 | 20230919 | 100800 | 1149731900 | 33350 | 33400 | 33400 | 33350 | 162 |
| 517 | 20230919 | 100700 | 1144329150 | 33400 | 33400 | 33400 | 33400 | 170 |
| 518 | 20230919 | 100600 | 1138651150 | 33400 | 33400 | 33450 | 33400 | 202 |
| 519 | 20230919 | 100500 | 1131904000 | 33400 | 33350 | 33400 | 33350 | 124 |
| 520 | 20230919 | 100400 | 1127764350 | 33350 | 33400 | 33400 | 33350 | 54 |
| 521 | 20230919 | 100300 | 1125960900 | 33400 | 33400 | 33400 | 33350 | 227 |
| 522 | 20230919 | 100200 | 1118388200 | 33400 | 33400 | 33450 | 33400 | 50 |
| 523 | 20230919 | 100100 | 1116718150 | 33400 | 33350 | 33400 | 33350 | 882 |
| 524 | 20230919 | 100000 | 1087266300 | 33400 | 33450 | 33450 | 33350 | 1005 |
| 525 | 20230919 | 095900 | 1053696300 | 33400 | 33450 | 33450 | 33400 | 150 |
| 526 | 20230919 | 095800 | 1048678850 | 33450 | 33400 | 33450 | 33400 | 393 |
| 527 | 20230919 | 095700 | 1035547650 | 33400 | 33400 | 33400 | 33400 | 153 |
| 528 | 20230919 | 095600 | 1030437450 | 33450 | 33400 | 33450 | 33400 | 172 |
| 529 | 20230919 | 095500 | 1024692400 | 33400 | 33400 | 33450 | 33400 | 223 |
| 530 | 20230919 | 095400 | 1017244100 | 33400 | 33400 | 33450 | 33400 | 205 |
| 531 | 20230919 | 095300 | 1010396950 | 33450 | 33450 | 33450 | 33400 | 704 |
| 532 | 20230919 | 095200 | 986880350 | 33400 | 33450 | 33450 | 33400 | 93 |
| 533 | 20230919 | 095100 | 983771250 | 33400 | 33400 | 33450 | 33400 | 331 |
| 534 | 20230919 | 095000 | 972715800 | 33400 | 33450 | 33450 | 33400 | 115 |
| 535 | 20230919 | 094900 | 968871200 | 33450 | 33400 | 33450 | 33400 | 250 |
| 536 | 20230919 | 094800 | 960520800 | 33400 | 33400 | 33400 | 33400 | 94 |
| 537 | 20230919 | 094700 | 957381200 | 33450 | 33400 | 33450 | 33400 | 159 |
| 538 | 20230919 | 094600 | 952064800 | 33400 | 33450 | 33450 | 33400 | 221 |
| 539 | 20230919 | 094500 | 944683150 | 33400 | 33400 | 33450 | 33400 | 222 |
| 540 | 20230919 | 094400 | 937260900 | 33400 | 33400 | 33450 | 33400 | 343 |
| 541 | 20230919 | 094300 | 925800850 | 33450 | 33400 | 33450 | 33400 | 221 |
| 542 | 20230919 | 094200 | 918418950 | 33400 | 33400 | 33450 | 33400 | 303 |
| 543 | 20230919 | 094100 | 908298400 | 33400 | 33400 | 33400 | 33400 | 215 |
| 544 | 20230919 | 094000 | 901117400 | 33400 | 33400 | 33450 | 33400 | 117 |
| 545 | 20230919 | 093900 | 897207050 | 33400 | 33400 | 33450 | 33400 | 283 |
| 546 | 20230919 | 093800 | 887754800 | 33400 | 33400 | 33450 | 33400 | 412 |
| 547 | 20230919 | 093700 | 873988850 | 33400 | 33400 | 33400 | 33400 | 278 |
| 548 | 20230919 | 093600 | 864703650 | 33400 | 33400 | 33450 | 33400 | 732 |
| 549 | 20230919 | 093500 | 840253450 | 33400 | 33400 | 33450 | 33400 | 201 |
| 550 | 20230919 | 093400 | 833539750 | 33450 | 33450 | 33450 | 33400 | 343 |
| 551 | 20230919 | 093300 | 822082050 | 33400 | 33400 | 33450 | 33400 | 612 |
| 552 | 20230919 | 093200 | 801625500 | 33400 | 33400 | 33450 | 33400 | 1100 |
| 553 | 20230919 | 093100 | 764847950 | 33450 | 33400 | 33450 | 33400 | 574 |
| 554 | 20230919 | 093000 | 745657250 | 33400 | 33400 | 33400 | 33400 | 693 |
| 555 | 20230919 | 092900 | 722511050 | 33400 | 33400 | 33450 | 33400 | 562 |
| 556 | 20230919 | 092800 | 703740200 | 33450 | 33450 | 33450 | 33400 | 314 |
| 557 | 20230919 | 092700 | 693251450 | 33450 | 33450 | 33450 | 33400 | 939 |
| 558 | 20230919 | 092600 | 661851850 | 33400 | 33450 | 33450 | 33400 | 642 |
| 559 | 20230919 | 092500 | 640401250 | 33450 | 33400 | 33450 | 33400 | 219 |
| 560 | 20230919 | 092400 | 633081350 | 33400 | 33450 | 33450 | 33400 | 584 |
| 561 | 20230919 | 092300 | 613564100 | 33450 | 33500 | 33500 | 33450 | 1364 |
| 562 | 20230919 | 092200 | 567921550 | 33450 | 33450 | 33500 | 33450 | 285 |
| 563 | 20230919 | 092100 | 558388150 | 33450 | 33450 | 33450 | 33400 | 964 |
| 564 | 20230919 | 092000 | 526146950 | 33450 | 33450 | 33500 | 33450 | 1454 |
| 565 | 20230919 | 091900 | 477507600 | 33450 | 33500 | 33500 | 33450 | 663 |
| 566 | 20230919 | 091800 | 455314050 | 33500 | 33450 | 33500 | 33450 | 313 |
| 567 | 20230919 | 091700 | 444838000 | 33450 | 33450 | 33500 | 33450 | 546 |
| 568 | 20230919 | 091600 | 426560300 | 33500 | 33450 | 33500 | 33450 | 245 |
| 569 | 20230919 | 091500 | 418361550 | 33450 | 33500 | 33500 | 33450 | 291 |
| 570 | 20230919 | 091400 | 408621950 | 33450 | 33500 | 33500 | 33450 | 431 |
| 571 | 20230919 | 091300 | 394195900 | 33500 | 33500 | 33500 | 33450 | 823 |
| 572 | 20230919 | 091200 | 366627600 | 33500 | 33600 | 33600 | 33450 | 3644 |
| 573 | 20230919 | 091100 | 244424650 | 33550 | 33600 | 33600 | 33550 | 337 |
| 574 | 20230919 | 091000 | 233103100 | 33550 | 33650 | 33650 | 33550 | 761 |
| 575 | 20230919 | 090900 | 207534700 | 33650 | 33650 | 33650 | 33650 | 7 |
| 576 | 20230919 | 090800 | 207299150 | 33650 | 33650 | 33650 | 33650 | 288 |
| 577 | 20230919 | 090700 | 197607950 | 33600 | 33600 | 33650 | 33550 | 607 |
| 578 | 20230919 | 090600 | 177209750 | 33600 | 33600 | 33600 | 33550 | 262 |
| 579 | 20230919 | 090500 | 168408750 | 33600 | 33600 | 33600 | 33550 | 578 |
| 580 | 20230919 | 090400 | 149001250 | 33600 | 33600 | 33650 | 33550 | 724 |
| 581 | 20230919 | 090300 | 124674850 | 33600 | 33600 | 33600 | 33550 | 498 |
| 582 | 20230919 | 090200 | 107943250 | 33600 | 33800 | 33800 | 33550 | 622 |
| 583 | 20230919 | 090100 | 87043950 | 33800 | 33750 | 33800 | 33550 | 689 |
| 584 | 20230919 | 090000 | 63808100 | 33750 | 33850 | 33900 | 33600 | 1721 |