31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 3 | 20230918 | 183100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20230918 | 183000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20230918 | 182900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20230918 | 182800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20230918 | 182700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20230918 | 182600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20230918 | 182500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20230918 | 182400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20230918 | 182300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20230918 | 182200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20230918 | 182100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20230918 | 182000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20230918 | 181900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20230918 | 181800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20230918 | 181700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20230918 | 181600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20230918 | 181500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20230918 | 181400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20230918 | 181300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20230918 | 181200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20230918 | 181100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20230918 | 181000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20230918 | 180900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20230918 | 180800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20230918 | 180700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20230918 | 180600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20230918 | 180500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20230918 | 180400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20230918 | 180300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20230918 | 180200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 33 | 20230918 | 180100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20230918 | 180000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20230918 | 175900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20230918 | 175800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20230918 | 175700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20230918 | 175600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20230918 | 175500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20230918 | 175400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20230918 | 175300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20230918 | 175200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20230918 | 175100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20230918 | 175000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20230918 | 174900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20230918 | 174800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20230918 | 174700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20230918 | 174600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20230918 | 174500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20230918 | 174400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20230918 | 174300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20230918 | 174200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20230918 | 174100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20230918 | 174000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20230918 | 173900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20230918 | 173800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20230918 | 173700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20230918 | 173600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20230918 | 173500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20230918 | 173400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20230918 | 173300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20230918 | 173200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 63 | 20230918 | 173100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20230918 | 173000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20230918 | 172900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20230918 | 172800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20230918 | 172700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20230918 | 172600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20230918 | 172500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20230918 | 172400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20230918 | 172300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20230918 | 172200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20230918 | 172100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20230918 | 172000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20230918 | 171900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20230918 | 171800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20230918 | 171700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20230918 | 171600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20230918 | 171500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20230918 | 171400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20230918 | 171300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20230918 | 171200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20230918 | 171100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20230918 | 171000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20230918 | 170900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20230918 | 170800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20230918 | 170700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20230918 | 170600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20230918 | 170500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20230918 | 170400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20230918 | 170300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20230918 | 170200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 93 | 20230918 | 170100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20230918 | 170000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20230918 | 165900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20230918 | 165800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20230918 | 165700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20230918 | 165600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20230918 | 165500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20230918 | 165400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20230918 | 165300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20230918 | 165200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20230918 | 165100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20230918 | 165000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20230918 | 164900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20230918 | 164800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20230918 | 164700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20230918 | 164600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20230918 | 164500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20230918 | 164400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20230918 | 164300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20230918 | 164200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20230918 | 164100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20230918 | 164000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20230918 | 163900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20230918 | 163800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20230918 | 163700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20230918 | 163600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20230918 | 163500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20230918 | 163400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20230918 | 163300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20230918 | 163200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 123 | 20230918 | 163100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20230918 | 163000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20230918 | 162900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20230918 | 162800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20230918 | 162700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20230918 | 162600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20230918 | 162500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20230918 | 162400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20230918 | 162300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20230918 | 162200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20230918 | 162100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20230918 | 162000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20230918 | 161900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20230918 | 161800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20230918 | 161700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20230918 | 161600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20230918 | 161500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20230918 | 161400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20230918 | 161300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20230918 | 161200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20230918 | 161100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20230918 | 161000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20230918 | 160900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20230918 | 160800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20230918 | 160700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20230918 | 160600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20230918 | 160500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20230918 | 160400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20230918 | 160300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20230918 | 160200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 153 | 20230918 | 160100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20230918 | 160000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20230918 | 155900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20230918 | 155800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20230918 | 155700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20230918 | 155600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20230918 | 155500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20230918 | 155400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20230918 | 155300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20230918 | 155200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20230918 | 155100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20230918 | 155000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20230918 | 154900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20230918 | 154800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20230918 | 154700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20230918 | 154600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20230918 | 154500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20230918 | 154400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20230918 | 154300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20230918 | 154200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20230918 | 154100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20230918 | 154000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20230918 | 153900 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20230918 | 153800 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20230918 | 153700 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20230918 | 153600 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20230918 | 153500 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20230918 | 153400 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20230918 | 153300 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20230918 | 153200 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 183 | 20230918 | 153100 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20230918 | 153000 | 8488356050 | 29800 | 29800 | 29800 | 29800 | 11700 |
| 185 | 20230918 | 152900 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20230918 | 152800 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20230918 | 152700 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20230918 | 152600 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20230918 | 152500 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20230918 | 152400 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20230918 | 152300 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20230918 | 152200 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20230918 | 152100 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20230918 | 152000 | 8139696050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20230918 | 151900 | 8139696050 | 29800 | 29850 | 29850 | 29800 | 459 |
| 196 | 20230918 | 151800 | 8126012750 | 29850 | 29800 | 29850 | 29800 | 553 |
| 197 | 20230918 | 151700 | 8109527700 | 29850 | 29900 | 29900 | 29800 | 878 |
| 198 | 20230918 | 151600 | 8083319600 | 29800 | 29850 | 29900 | 29800 | 1832 |
| 199 | 20230918 | 151500 | 8028641950 | 29900 | 29850 | 29900 | 29850 | 723 |
| 200 | 20230918 | 151400 | 8007055450 | 29850 | 29900 | 29900 | 29850 | 274 |
| 201 | 20230918 | 151300 | 7998866000 | 29850 | 29850 | 29900 | 29850 | 1309 |
| 202 | 20230918 | 151200 | 7959775500 | 29900 | 29900 | 29900 | 29850 | 316 |
| 203 | 20230918 | 151100 | 7950330050 | 29850 | 29900 | 29900 | 29850 | 275 |
| 204 | 20230918 | 151000 | 7942112750 | 29900 | 29850 | 29900 | 29850 | 324 |
| 205 | 20230918 | 150900 | 7932431750 | 29850 | 29900 | 29900 | 29850 | 618 |
| 206 | 20230918 | 150800 | 7913967400 | 29900 | 29900 | 29900 | 29850 | 245 |
| 207 | 20230918 | 150700 | 7906644900 | 29850 | 29850 | 29900 | 29850 | 118 |
| 208 | 20230918 | 150600 | 7903117300 | 29900 | 29900 | 29900 | 29850 | 708 |
| 209 | 20230918 | 150500 | 7881971450 | 29850 | 29900 | 29900 | 29850 | 186 |
| 210 | 20230918 | 150400 | 7876411900 | 29900 | 29900 | 29900 | 29850 | 254 |
| 211 | 20230918 | 150300 | 7868822450 | 29850 | 29850 | 29900 | 29850 | 208 |
| 212 | 20230918 | 150200 | 7862609750 | 29850 | 29850 | 29900 | 29850 | 5648 |
| 213 | 20230918 | 150100 | 7693800750 | 29850 | 29900 | 29900 | 29850 | 257 |
| 214 | 20230918 | 150000 | 7686120400 | 29850 | 29850 | 29900 | 29800 | 540 |
| 215 | 20230918 | 145900 | 7669992700 | 29850 | 29800 | 29950 | 29800 | 4534 |
| 216 | 20230918 | 145800 | 7534474800 | 29850 | 29800 | 29850 | 29800 | 554 |
| 217 | 20230918 | 145700 | 7517948500 | 29850 | 29800 | 29850 | 29800 | 1940 |
| 218 | 20230918 | 145600 | 7460065050 | 29800 | 29900 | 29900 | 29800 | 759 |
| 219 | 20230918 | 145500 | 7437416150 | 29850 | 29850 | 29900 | 29850 | 452 |
| 220 | 20230918 | 145400 | 7423913100 | 29900 | 29900 | 29900 | 29850 | 1845 |
| 221 | 20230918 | 145300 | 7368823450 | 29900 | 29850 | 29900 | 29850 | 55 |
| 222 | 20230918 | 145200 | 7367179450 | 29900 | 29900 | 29900 | 29850 | 1110 |
| 223 | 20230918 | 145100 | 7334040950 | 29900 | 29900 | 29900 | 29850 | 485 |
| 224 | 20230918 | 145000 | 7319551800 | 29900 | 29900 | 29900 | 29850 | 301 |
| 225 | 20230918 | 144900 | 7310555000 | 29850 | 29900 | 29900 | 29850 | 1044 |
| 226 | 20230918 | 144800 | 7279388550 | 29850 | 29850 | 29900 | 29800 | 3203 |
| 227 | 20230918 | 144700 | 7183782400 | 29850 | 29800 | 29850 | 29800 | 2080 |
| 228 | 20230918 | 144600 | 7121730400 | 29850 | 29850 | 29850 | 29800 | 2862 |
| 229 | 20230918 | 144500 | 7036334600 | 29850 | 29850 | 29900 | 29800 | 2615 |
| 230 | 20230918 | 144400 | 6958336000 | 29900 | 29850 | 29900 | 29850 | 394 |
| 231 | 20230918 | 144300 | 6946566700 | 29850 | 29850 | 29900 | 29850 | 938 |
| 232 | 20230918 | 144200 | 6918556450 | 29850 | 29900 | 29900 | 29850 | 761 |
| 233 | 20230918 | 144100 | 6895838650 | 29850 | 29850 | 29900 | 29850 | 510 |
| 234 | 20230918 | 144000 | 6880613600 | 29900 | 29900 | 29900 | 29850 | 762 |
| 235 | 20230918 | 143900 | 6857852150 | 29900 | 29850 | 29900 | 29850 | 470 |
| 236 | 20230918 | 143800 | 6843810550 | 29850 | 29900 | 29900 | 29850 | 504 |
| 237 | 20230918 | 143700 | 6828763800 | 29900 | 29850 | 29900 | 29850 | 284 |
| 238 | 20230918 | 143600 | 6820275750 | 29900 | 29850 | 29900 | 29850 | 436 |
| 239 | 20230918 | 143500 | 6807253800 | 29850 | 29850 | 29900 | 29850 | 1226 |
| 240 | 20230918 | 143400 | 6770633100 | 29900 | 29850 | 29900 | 29850 | 475 |
| 241 | 20230918 | 143300 | 6756433500 | 29900 | 29900 | 29900 | 29850 | 1314 |
| 242 | 20230918 | 143200 | 6717155900 | 29850 | 29850 | 29900 | 29850 | 566 |
| 243 | 20230918 | 143100 | 6700251400 | 29850 | 29900 | 29900 | 29850 | 754 |
| 244 | 20230918 | 143000 | 6677739750 | 29850 | 29800 | 29950 | 29800 | 2789 |
| 245 | 20230918 | 142900 | 6594429800 | 29850 | 29850 | 29900 | 29850 | 6252 |
| 246 | 20230918 | 142800 | 6407695500 | 29900 | 29900 | 29900 | 29850 | 763 |
| 247 | 20230918 | 142700 | 6384908800 | 29900 | 29850 | 29900 | 29850 | 363 |
| 248 | 20230918 | 142600 | 6374069150 | 29900 | 29900 | 29900 | 29850 | 170 |
| 249 | 20230918 | 142500 | 6368987200 | 29900 | 29850 | 29900 | 29850 | 915 |
| 250 | 20230918 | 142400 | 6341664400 | 29900 | 29850 | 29900 | 29850 | 352 |
| 251 | 20230918 | 142300 | 6331147250 | 29850 | 29900 | 29900 | 29850 | 243 |
| 252 | 20230918 | 142200 | 6323887650 | 29850 | 29850 | 29900 | 29850 | 317 |
| 253 | 20230918 | 142100 | 6314418900 | 29850 | 29850 | 29900 | 29850 | 1327 |
| 254 | 20230918 | 142000 | 6274798050 | 29800 | 29850 | 29850 | 29800 | 1907 |
| 255 | 20230918 | 141900 | 6217875100 | 29850 | 29850 | 29850 | 29800 | 420 |
| 256 | 20230918 | 141800 | 6205354350 | 29850 | 29800 | 29850 | 29800 | 1090 |
| 257 | 20230918 | 141700 | 6172861950 | 29800 | 29850 | 29850 | 29800 | 491 |
| 258 | 20230918 | 141600 | 6158214600 | 29800 | 29850 | 29850 | 29800 | 508 |
| 259 | 20230918 | 141500 | 6143067400 | 29800 | 29850 | 29850 | 29800 | 440 |
| 260 | 20230918 | 141400 | 6129947550 | 29850 | 29850 | 29850 | 29800 | 719 |
| 261 | 20230918 | 141300 | 6108507300 | 29800 | 29850 | 29850 | 29800 | 381 |
| 262 | 20230918 | 141200 | 6097143150 | 29800 | 29850 | 29850 | 29800 | 277 |
| 263 | 20230918 | 141100 | 6088881850 | 29900 | 29850 | 29900 | 29850 | 1266 |
| 264 | 20230918 | 141000 | 6051085250 | 29850 | 29900 | 29900 | 29850 | 408 |
| 265 | 20230918 | 140900 | 6038900450 | 29850 | 29850 | 29900 | 29850 | 550 |
| 266 | 20230918 | 140800 | 6022479300 | 29850 | 29800 | 29850 | 29800 | 1477 |
| 267 | 20230918 | 140700 | 5978400500 | 29850 | 29850 | 29850 | 29800 | 2101 |
| 268 | 20230918 | 140600 | 5915725700 | 29800 | 29850 | 29900 | 29800 | 3282 |
| 269 | 20230918 | 140500 | 5817758400 | 29900 | 29900 | 29900 | 29850 | 284 |
| 270 | 20230918 | 140400 | 5809268000 | 29850 | 29850 | 29900 | 29850 | 910 |
| 271 | 20230918 | 140300 | 5782100750 | 29850 | 29900 | 29900 | 29850 | 629 |
| 272 | 20230918 | 140200 | 5763310850 | 29900 | 29850 | 29900 | 29850 | 344 |
| 273 | 20230918 | 140100 | 5753032300 | 29900 | 29900 | 29900 | 29850 | 223 |
| 274 | 20230918 | 140000 | 5746368600 | 29850 | 29850 | 29900 | 29850 | 608 |
| 275 | 20230918 | 135900 | 5728213350 | 29850 | 29850 | 29900 | 29850 | 393 |
| 276 | 20230918 | 135800 | 5716476250 | 29850 | 29850 | 29900 | 29850 | 94 |
| 277 | 20230918 | 135700 | 5713666450 | 29900 | 29850 | 29900 | 29850 | 648 |
| 278 | 20230918 | 135600 | 5694321200 | 29850 | 29900 | 29900 | 29850 | 328 |
| 279 | 20230918 | 135500 | 5684523800 | 29900 | 29800 | 29900 | 29800 | 1322 |
| 280 | 20230918 | 135400 | 5645065550 | 29800 | 29900 | 29900 | 29800 | 859 |
| 281 | 20230918 | 135300 | 5619425450 | 29850 | 29900 | 29900 | 29850 | 175 |
| 282 | 20230918 | 135200 | 5614201400 | 29900 | 29850 | 29900 | 29850 | 327 |
| 283 | 20230918 | 135100 | 5604427950 | 29850 | 29850 | 29900 | 29850 | 228 |
| 284 | 20230918 | 135000 | 5597613750 | 29850 | 29900 | 29900 | 29850 | 788 |
| 285 | 20230918 | 134900 | 5574088550 | 29900 | 29900 | 29900 | 29850 | 533 |
| 286 | 20230918 | 134800 | 5558166850 | 29900 | 29850 | 29900 | 29850 | 126 |
| 287 | 20230918 | 134700 | 5554399600 | 29850 | 29900 | 29900 | 29850 | 419 |
| 288 | 20230918 | 134600 | 5541892250 | 29900 | 29850 | 29900 | 29850 | 172 |
| 289 | 20230918 | 134500 | 5536749500 | 29850 | 29900 | 29900 | 29850 | 192 |
| 290 | 20230918 | 134400 | 5531008950 | 29900 | 29900 | 29900 | 29850 | 337 |
| 291 | 20230918 | 134300 | 5520934950 | 29800 | 29850 | 29900 | 29800 | 1199 |
| 292 | 20230918 | 134200 | 5485165350 | 29850 | 29850 | 29850 | 29800 | 96 |
| 293 | 20230918 | 134100 | 5482299900 | 29850 | 29850 | 29850 | 29800 | 584 |
| 294 | 20230918 | 134000 | 5464867550 | 29850 | 29850 | 29900 | 29800 | 540 |
| 295 | 20230918 | 133900 | 5448760300 | 29900 | 29850 | 29900 | 29850 | 182 |
| 296 | 20230918 | 133800 | 5443327150 | 29850 | 29850 | 29900 | 29850 | 502 |
| 297 | 20230918 | 133700 | 5428332500 | 29850 | 29800 | 29900 | 29800 | 874 |
| 298 | 20230918 | 133600 | 5402247750 | 29800 | 29900 | 29900 | 29800 | 1510 |
| 299 | 20230918 | 133500 | 5357185700 | 29900 | 29900 | 29900 | 29850 | 220 |
| 300 | 20230918 | 133400 | 5350613000 | 29900 | 29900 | 29900 | 29850 | 382 |
| 301 | 20230918 | 133300 | 5339198200 | 29850 | 29900 | 29900 | 29850 | 525 |
| 302 | 20230918 | 133200 | 5323516950 | 29900 | 29850 | 29900 | 29850 | 219 |
| 303 | 20230918 | 133100 | 5316971750 | 29900 | 29850 | 29900 | 29850 | 177 |
| 304 | 20230918 | 133000 | 5311681250 | 29900 | 29850 | 29900 | 29850 | 909 |
| 305 | 20230918 | 132900 | 5284535150 | 29900 | 29900 | 29900 | 29850 | 162 |
| 306 | 20230918 | 132800 | 5279691950 | 29900 | 29900 | 29900 | 29850 | 43 |
| 307 | 20230918 | 132700 | 5278406600 | 29850 | 29900 | 29900 | 29850 | 311 |
| 308 | 20230918 | 132600 | 5269112850 | 29900 | 29850 | 29900 | 29850 | 669 |
| 309 | 20230918 | 132500 | 5249130600 | 29900 | 29850 | 29900 | 29850 | 155 |
| 310 | 20230918 | 132400 | 5244496150 | 29900 | 29900 | 29900 | 29850 | 185 |
| 311 | 20230918 | 132300 | 5238965000 | 29900 | 29900 | 29900 | 29850 | 638 |
| 312 | 20230918 | 132200 | 5219910100 | 29900 | 29900 | 29900 | 29850 | 212 |
| 313 | 20230918 | 132100 | 5213571350 | 29900 | 29900 | 29900 | 29850 | 160 |
| 314 | 20230918 | 132000 | 5208787400 | 29850 | 29850 | 29900 | 29850 | 884 |
| 315 | 20230918 | 131900 | 5182399900 | 29850 | 29850 | 29850 | 29800 | 741 |
| 316 | 20230918 | 131800 | 5160303750 | 29800 | 29850 | 29850 | 29800 | 283 |
| 317 | 20230918 | 131700 | 5151856300 | 29850 | 29850 | 29850 | 29800 | 120 |
| 318 | 20230918 | 131600 | 5148274350 | 29850 | 29850 | 29850 | 29800 | 772 |
| 319 | 20230918 | 131500 | 5125253450 | 29850 | 29850 | 29850 | 29800 | 1340 |
| 320 | 20230918 | 131400 | 5085257650 | 29800 | 29850 | 29850 | 29800 | 1160 |
| 321 | 20230918 | 131300 | 5050631750 | 29850 | 29850 | 29850 | 29800 | 102 |
| 322 | 20230918 | 131200 | 5047587150 | 29800 | 29850 | 29850 | 29800 | 777 |
| 323 | 20230918 | 131100 | 5024417350 | 29800 | 29850 | 29850 | 29800 | 233 |
| 324 | 20230918 | 131000 | 5017462400 | 29850 | 29850 | 29850 | 29800 | 1576 |
| 325 | 20230918 | 130900 | 4970439600 | 29800 | 29800 | 29850 | 29800 | 735 |
| 326 | 20230918 | 130800 | 4948528450 | 29850 | 29800 | 29850 | 29800 | 260 |
| 327 | 20230918 | 130700 | 4940768650 | 29850 | 29800 | 29850 | 29800 | 197 |
| 328 | 20230918 | 130600 | 4934888300 | 29850 | 29850 | 29850 | 29800 | 309 |
| 329 | 20230918 | 130500 | 4925674100 | 29800 | 29850 | 29850 | 29800 | 564 |
| 330 | 20230918 | 130400 | 4908859000 | 29850 | 29850 | 29850 | 29800 | 228 |
| 331 | 20230918 | 130300 | 4902053450 | 29850 | 29800 | 29850 | 29800 | 551 |
| 332 | 20230918 | 130200 | 4885628750 | 29800 | 29900 | 29900 | 29800 | 2507 |
| 333 | 20230918 | 130100 | 4810841200 | 29900 | 29900 | 29900 | 29850 | 371 |
| 334 | 20230918 | 130000 | 4799756950 | 29850 | 29900 | 29900 | 29850 | 293 |
| 335 | 20230918 | 125900 | 4790996500 | 29900 | 29850 | 29900 | 29850 | 911 |
| 336 | 20230918 | 125800 | 4763794450 | 29900 | 29850 | 29900 | 29850 | 34 |
| 337 | 20230918 | 125700 | 4762777900 | 29900 | 29900 | 29900 | 29850 | 297 |
| 338 | 20230918 | 125600 | 4753900300 | 29900 | 29900 | 29900 | 29850 | 209 |
| 339 | 20230918 | 125500 | 4747651850 | 29900 | 29900 | 29900 | 29850 | 516 |
| 340 | 20230918 | 125400 | 4732245900 | 29850 | 29900 | 29900 | 29850 | 148 |
| 341 | 20230918 | 125300 | 4727820900 | 29900 | 29850 | 29900 | 29850 | 540 |
| 342 | 20230918 | 125200 | 4711691800 | 29850 | 29850 | 29900 | 29850 | 492 |
| 343 | 20230918 | 125100 | 4697003950 | 29850 | 29850 | 29900 | 29850 | 187 |
| 344 | 20230918 | 125000 | 4691418700 | 29850 | 29850 | 29850 | 29800 | 418 |
| 345 | 20230918 | 124900 | 4678942800 | 29850 | 29850 | 29850 | 29850 | 276 |
| 346 | 20230918 | 124800 | 4670704200 | 29850 | 29800 | 29900 | 29800 | 1493 |
| 347 | 20230918 | 124700 | 4626139500 | 29850 | 29850 | 29850 | 29800 | 665 |
| 348 | 20230918 | 124600 | 4606289600 | 29850 | 29850 | 29850 | 29800 | 824 |
| 349 | 20230918 | 124500 | 4581704700 | 29850 | 29850 | 29850 | 29800 | 760 |
| 350 | 20230918 | 124400 | 4559041500 | 29800 | 29850 | 29850 | 29800 | 2501 |
| 351 | 20230918 | 124300 | 4484387050 | 29850 | 29850 | 29850 | 29800 | 350 |
| 352 | 20230918 | 124200 | 4473945200 | 29800 | 29850 | 29850 | 29800 | 358 |
| 353 | 20230918 | 124100 | 4463259150 | 29800 | 29850 | 29850 | 29800 | 838 |
| 354 | 20230918 | 124000 | 4438278800 | 29850 | 29850 | 29850 | 29800 | 171 |
| 355 | 20230918 | 123900 | 4433179050 | 29850 | 29850 | 29850 | 29800 | 309 |
| 356 | 20230918 | 123800 | 4423955650 | 29850 | 29850 | 29850 | 29800 | 1062 |
| 357 | 20230918 | 123700 | 4392293700 | 29800 | 29850 | 29850 | 29800 | 517 |
| 358 | 20230918 | 123600 | 4376867450 | 29850 | 29850 | 29850 | 29800 | 317 |
| 359 | 20230918 | 123500 | 4367411100 | 29850 | 29800 | 29850 | 29800 | 385 |
| 360 | 20230918 | 123400 | 4355923400 | 29800 | 29850 | 29850 | 29800 | 914 |
| 361 | 20230918 | 123300 | 4328672250 | 29800 | 29850 | 29850 | 29800 | 241 |
| 362 | 20230918 | 123200 | 4321478650 | 29850 | 29800 | 29850 | 29750 | 3793 |
| 363 | 20230918 | 123100 | 4208453000 | 29800 | 29800 | 29800 | 29750 | 290 |
| 364 | 20230918 | 123000 | 4199811100 | 29800 | 29800 | 29800 | 29750 | 233 |
| 365 | 20230918 | 122900 | 4192869950 | 29800 | 29800 | 29800 | 29800 | 202 |
| 366 | 20230918 | 122800 | 4186850350 | 29800 | 29800 | 29800 | 29750 | 262 |
| 367 | 20230918 | 122700 | 4179043100 | 29750 | 29800 | 29800 | 29750 | 208 |
| 368 | 20230918 | 122600 | 4172844800 | 29800 | 29800 | 29800 | 29750 | 506 |
| 369 | 20230918 | 122500 | 4157770050 | 29750 | 29800 | 29800 | 29750 | 326 |
| 370 | 20230918 | 122400 | 4148060350 | 29800 | 29800 | 29800 | 29750 | 303 |
| 371 | 20230918 | 122300 | 4139031050 | 29750 | 29800 | 29800 | 29750 | 248 |
| 372 | 20230918 | 122200 | 4131642200 | 29800 | 29800 | 29800 | 29750 | 221 |
| 373 | 20230918 | 122100 | 4125056450 | 29800 | 29800 | 29800 | 29750 | 317 |
| 374 | 20230918 | 122000 | 4115610000 | 29800 | 29800 | 29800 | 29750 | 200 |
| 375 | 20230918 | 121900 | 4109650100 | 29800 | 29750 | 29800 | 29750 | 110 |
| 376 | 20230918 | 121800 | 4106372500 | 29800 | 29800 | 29800 | 29800 | 81 |
| 377 | 20230918 | 121700 | 4103958700 | 29800 | 29800 | 29800 | 29750 | 410 |
| 378 | 20230918 | 121600 | 4091740800 | 29800 | 29750 | 29800 | 29750 | 128 |
| 379 | 20230918 | 121500 | 4087926750 | 29750 | 29800 | 29850 | 29750 | 999 |
| 380 | 20230918 | 121400 | 4058157600 | 29800 | 29800 | 29800 | 29750 | 1561 |
| 381 | 20230918 | 121300 | 4011640150 | 29800 | 29800 | 29800 | 29800 | 320 |
| 382 | 20230918 | 121200 | 4002104150 | 29800 | 29750 | 29800 | 29750 | 332 |
| 383 | 20230918 | 121100 | 3992218850 | 29800 | 29800 | 29800 | 29750 | 424 |
| 384 | 20230918 | 121000 | 3979586000 | 29800 | 29750 | 29800 | 29750 | 992 |
| 385 | 20230918 | 120900 | 3950025500 | 29800 | 29800 | 29800 | 29750 | 278 |
| 386 | 20230918 | 120800 | 3941744600 | 29750 | 29800 | 29800 | 29750 | 73 |
| 387 | 20230918 | 120700 | 3939569250 | 29800 | 29800 | 29800 | 29750 | 61 |
| 388 | 20230918 | 120600 | 3937751500 | 29800 | 29800 | 29850 | 29750 | 720 |
| 389 | 20230918 | 120500 | 3916290600 | 29850 | 29800 | 29850 | 29800 | 495 |
| 390 | 20230918 | 120400 | 3901527750 | 29800 | 29750 | 29800 | 29700 | 3213 |
| 391 | 20230918 | 120300 | 3805825800 | 29750 | 29800 | 29800 | 29700 | 625 |
| 392 | 20230918 | 120200 | 3787239750 | 29700 | 29800 | 29800 | 29700 | 1587 |
| 393 | 20230918 | 120100 | 3740024050 | 29800 | 29800 | 29800 | 29750 | 306 |
| 394 | 20230918 | 120000 | 3730912100 | 29750 | 29800 | 29800 | 29750 | 291 |
| 395 | 20230918 | 115900 | 3722240800 | 29800 | 29800 | 29800 | 29750 | 441 |
| 396 | 20230918 | 115800 | 3709106050 | 29750 | 29800 | 29800 | 29750 | 344 |
| 397 | 20230918 | 115700 | 3698860700 | 29800 | 29800 | 29800 | 29750 | 432 |
| 398 | 20230918 | 115600 | 3685994400 | 29800 | 29750 | 29800 | 29750 | 108 |
| 399 | 20230918 | 115500 | 3682776150 | 29800 | 29750 | 29800 | 29750 | 218 |
| 400 | 20230918 | 115400 | 3676280050 | 29800 | 29800 | 29800 | 29750 | 303 |
| 401 | 20230918 | 115300 | 3667250850 | 29800 | 29800 | 29800 | 29750 | 532 |
| 402 | 20230918 | 115200 | 3651416350 | 29800 | 29800 | 29800 | 29750 | 214 |
| 403 | 20230918 | 115100 | 3645039500 | 29800 | 29800 | 29800 | 29750 | 189 |
| 404 | 20230918 | 115000 | 3639407550 | 29800 | 29750 | 29800 | 29750 | 251 |
| 405 | 20230918 | 114900 | 3631930250 | 29800 | 29800 | 29800 | 29800 | 97 |
| 406 | 20230918 | 114800 | 3629039650 | 29800 | 29800 | 29800 | 29750 | 275 |
| 407 | 20230918 | 114700 | 3620844700 | 29750 | 29750 | 29800 | 29750 | 376 |
| 408 | 20230918 | 114600 | 3609646200 | 29750 | 29800 | 29800 | 29750 | 114 |
| 409 | 20230918 | 114500 | 3606249750 | 29800 | 29750 | 29800 | 29750 | 96 |
| 410 | 20230918 | 114400 | 3603389050 | 29750 | 29750 | 29800 | 29750 | 326 |
| 411 | 20230918 | 114300 | 3593680550 | 29800 | 29800 | 29800 | 29750 | 227 |
| 412 | 20230918 | 114200 | 3586916050 | 29800 | 29750 | 29800 | 29750 | 46 |
| 413 | 20230918 | 114100 | 3585545500 | 29750 | 29800 | 29800 | 29750 | 161 |
| 414 | 20230918 | 114000 | 3580747950 | 29750 | 29800 | 29800 | 29750 | 284 |
| 415 | 20230918 | 113900 | 3572294400 | 29750 | 29800 | 29850 | 29750 | 1308 |
| 416 | 20230918 | 113800 | 3533307650 | 29800 | 29750 | 29800 | 29750 | 107 |
| 417 | 20230918 | 113700 | 3530119900 | 29800 | 29750 | 29800 | 29750 | 213 |
| 418 | 20230918 | 113600 | 3523773100 | 29800 | 29800 | 29850 | 29750 | 380 |
| 419 | 20230918 | 113500 | 3512442050 | 29850 | 29850 | 29850 | 29800 | 123 |
| 420 | 20230918 | 113400 | 3508776100 | 29850 | 29800 | 29850 | 29750 | 165 |
| 421 | 20230918 | 113300 | 3503856400 | 29850 | 29800 | 29850 | 29800 | 880 |
| 422 | 20230918 | 113200 | 3477626100 | 29850 | 29800 | 29850 | 29800 | 420 |
| 423 | 20230918 | 113100 | 3465095050 | 29800 | 29800 | 29850 | 29800 | 64 |
| 424 | 20230918 | 113000 | 3463186250 | 29800 | 29850 | 29850 | 29800 | 177 |
| 425 | 20230918 | 112900 | 3457903550 | 29800 | 29850 | 29850 | 29800 | 713 |
| 426 | 20230918 | 112800 | 3436647700 | 29850 | 29800 | 29850 | 29800 | 180 |
| 427 | 20230918 | 112700 | 3431275500 | 29850 | 29850 | 29850 | 29800 | 128 |
| 428 | 20230918 | 112600 | 3427455550 | 29850 | 29850 | 29850 | 29800 | 1400 |
| 429 | 20230918 | 112500 | 3385720100 | 29850 | 29800 | 29850 | 29800 | 220 |
| 430 | 20230918 | 112400 | 3379158250 | 29800 | 29850 | 29900 | 29800 | 436 |
| 431 | 20230918 | 112300 | 3366148550 | 29850 | 29850 | 29900 | 29850 | 100 |
| 432 | 20230918 | 112200 | 3363159200 | 29850 | 29900 | 29900 | 29850 | 652 |
| 433 | 20230918 | 112100 | 3343689550 | 29850 | 29900 | 29900 | 29850 | 255 |
| 434 | 20230918 | 112000 | 3336071050 | 29900 | 29850 | 29900 | 29850 | 156 |
| 435 | 20230918 | 111900 | 3331406750 | 29850 | 29850 | 29900 | 29850 | 1160 |
| 436 | 20230918 | 111800 | 3296778650 | 29850 | 29850 | 29850 | 29800 | 390 |
| 437 | 20230918 | 111700 | 3285137450 | 29850 | 29850 | 29850 | 29800 | 492 |
| 438 | 20230918 | 111600 | 3270451300 | 29800 | 29850 | 29850 | 29800 | 603 |
| 439 | 20230918 | 111500 | 3252460000 | 29850 | 29800 | 29850 | 29800 | 1101 |
| 440 | 20230918 | 111400 | 3219620650 | 29850 | 29850 | 29850 | 29800 | 281 |
| 441 | 20230918 | 111300 | 3211232850 | 29800 | 29850 | 29850 | 29800 | 39 |
| 442 | 20230918 | 111200 | 3210069000 | 29800 | 29850 | 29850 | 29800 | 710 |
| 443 | 20230918 | 111100 | 3188906400 | 29800 | 29850 | 29850 | 29800 | 238 |
| 444 | 20230918 | 111000 | 3181802850 | 29850 | 29800 | 29850 | 29800 | 131 |
| 445 | 20230918 | 110900 | 3177892600 | 29800 | 29800 | 29800 | 29800 | 323 |
| 446 | 20230918 | 110800 | 3168267200 | 29800 | 29800 | 29850 | 29800 | 945 |
| 447 | 20230918 | 110700 | 3140098400 | 29800 | 29750 | 29800 | 29750 | 261 |
| 448 | 20230918 | 110600 | 3132320700 | 29800 | 29800 | 29800 | 29800 | 304 |
| 449 | 20230918 | 110500 | 3123261500 | 29800 | 29850 | 29850 | 29800 | 1417 |
| 450 | 20230918 | 110400 | 3081029150 | 29850 | 29850 | 29850 | 29800 | 317 |
| 451 | 20230918 | 110300 | 3071568150 | 29850 | 29850 | 29850 | 29800 | 236 |
| 452 | 20230918 | 110200 | 3064523750 | 29850 | 29800 | 29850 | 29800 | 374 |
| 453 | 20230918 | 110100 | 3053376000 | 29850 | 29850 | 29850 | 29800 | 190 |
| 454 | 20230918 | 110000 | 3047704550 | 29850 | 29850 | 29850 | 29800 | 434 |
| 455 | 20230918 | 105900 | 3034764700 | 29850 | 29850 | 29850 | 29800 | 234 |
| 456 | 20230918 | 105800 | 3027780600 | 29800 | 29850 | 29850 | 29800 | 711 |
| 457 | 20230918 | 105700 | 3006583050 | 29850 | 29850 | 29850 | 29800 | 526 |
| 458 | 20230918 | 105600 | 2990882500 | 29850 | 29800 | 29850 | 29800 | 392 |
| 459 | 20230918 | 105500 | 2979186350 | 29850 | 29850 | 29850 | 29800 | 692 |
| 460 | 20230918 | 105400 | 2958552150 | 29800 | 29850 | 29850 | 29800 | 130 |
| 461 | 20230918 | 105300 | 2954671900 | 29850 | 29850 | 29850 | 29800 | 299 |
| 462 | 20230918 | 105200 | 2945747500 | 29800 | 29800 | 29850 | 29750 | 2647 |
| 463 | 20230918 | 105100 | 2866853950 | 29800 | 29800 | 29800 | 29750 | 117 |
| 464 | 20230918 | 105000 | 2863369250 | 29800 | 29800 | 29800 | 29750 | 120 |
| 465 | 20230918 | 104900 | 2859793550 | 29800 | 29800 | 29800 | 29750 | 403 |
| 466 | 20230918 | 104800 | 2847787900 | 29800 | 29800 | 29800 | 29750 | 218 |
| 467 | 20230918 | 104700 | 2841291550 | 29750 | 29800 | 29800 | 29750 | 112 |
| 468 | 20230918 | 104600 | 2837954200 | 29800 | 29700 | 29800 | 29700 | 1220 |
| 469 | 20230918 | 104500 | 2801682350 | 29700 | 29800 | 29800 | 29700 | 2962 |
| 470 | 20230918 | 104400 | 2713654600 | 29750 | 29750 | 29800 | 29750 | 267 |
| 471 | 20230918 | 104300 | 2705701750 | 29750 | 29800 | 29800 | 29750 | 94 |
| 472 | 20230918 | 104200 | 2702903500 | 29800 | 29750 | 29800 | 29750 | 142 |
| 473 | 20230918 | 104100 | 2698672250 | 29750 | 29800 | 29800 | 29750 | 1617 |
| 474 | 20230918 | 104000 | 2650551200 | 29750 | 29800 | 29800 | 29750 | 222 |
| 475 | 20230918 | 103900 | 2643938750 | 29800 | 29800 | 29800 | 29800 | 86 |
| 476 | 20230918 | 103800 | 2641375950 | 29800 | 29800 | 29800 | 29750 | 314 |
| 477 | 20230918 | 103700 | 2632018800 | 29750 | 29800 | 29800 | 29750 | 263 |
| 478 | 20230918 | 103600 | 2624186550 | 29800 | 29750 | 29800 | 29750 | 148 |
| 479 | 20230918 | 103500 | 2619779300 | 29800 | 29800 | 29800 | 29750 | 591 |
| 480 | 20230918 | 103400 | 2602168050 | 29800 | 29800 | 29800 | 29750 | 6 |
| 481 | 20230918 | 103300 | 2601989400 | 29800 | 29750 | 29800 | 29750 | 464 |
| 482 | 20230918 | 103200 | 2588170500 | 29750 | 29800 | 29800 | 29750 | 936 |
| 483 | 20230918 | 103100 | 2560305750 | 29850 | 29850 | 29850 | 29800 | 1762 |
| 484 | 20230918 | 103000 | 2507789450 | 29850 | 29850 | 29850 | 29800 | 310 |
| 485 | 20230918 | 102900 | 2498536050 | 29850 | 29850 | 29850 | 29800 | 115 |
| 486 | 20230918 | 102800 | 2495103350 | 29850 | 29850 | 29850 | 29850 | 308 |
| 487 | 20230918 | 102700 | 2485909550 | 29800 | 29850 | 29850 | 29800 | 586 |
| 488 | 20230918 | 102600 | 2468434350 | 29800 | 29800 | 29850 | 29800 | 223 |
| 489 | 20230918 | 102500 | 2461778100 | 29850 | 29900 | 29900 | 29850 | 490 |
| 490 | 20230918 | 102400 | 2447145550 | 29900 | 29850 | 29900 | 29800 | 1406 |
| 491 | 20230918 | 102300 | 2405199500 | 29850 | 29850 | 29850 | 29800 | 99 |
| 492 | 20230918 | 102200 | 2402244400 | 29850 | 29850 | 29850 | 29800 | 417 |
| 493 | 20230918 | 102100 | 2389797500 | 29850 | 29750 | 29850 | 29750 | 3780 |
| 494 | 20230918 | 102000 | 2277040400 | 29750 | 29800 | 29800 | 29750 | 493 |
| 495 | 20230918 | 101900 | 2262349150 | 29800 | 29800 | 29800 | 29800 | 288 |
| 496 | 20230918 | 101800 | 2253766750 | 29800 | 29750 | 29800 | 29750 | 238 |
| 497 | 20230918 | 101700 | 2246676450 | 29750 | 29750 | 29800 | 29750 | 65 |
| 498 | 20230918 | 101600 | 2244739750 | 29750 | 29800 | 29800 | 29750 | 277 |
| 499 | 20230918 | 101500 | 2236488800 | 29800 | 29800 | 29800 | 29750 | 491 |
| 500 | 20230918 | 101400 | 2221857050 | 29800 | 29800 | 29800 | 29750 | 245 |
| 501 | 20230918 | 101300 | 2214558150 | 29800 | 29800 | 29800 | 29750 | 304 |
| 502 | 20230918 | 101200 | 2205499100 | 29800 | 29750 | 29800 | 29750 | 137 |
| 503 | 20230918 | 101100 | 2201419250 | 29800 | 29750 | 29800 | 29750 | 405 |
| 504 | 20230918 | 101000 | 2189350650 | 29800 | 29750 | 29800 | 29750 | 82 |
| 505 | 20230918 | 100900 | 2186907400 | 29750 | 29750 | 29800 | 29750 | 812 |
| 506 | 20230918 | 100800 | 2162714050 | 29750 | 29800 | 29800 | 29750 | 424 |
| 507 | 20230918 | 100700 | 2150089950 | 29800 | 29750 | 29800 | 29750 | 217 |
| 508 | 20230918 | 100600 | 2143628800 | 29800 | 29750 | 29800 | 29700 | 197 |
| 509 | 20230918 | 100500 | 2137764750 | 29750 | 29700 | 29750 | 29650 | 1220 |
| 510 | 20230918 | 100400 | 2101518100 | 29700 | 29750 | 29750 | 29650 | 4481 |
| 511 | 20230918 | 100300 | 1968335300 | 29800 | 29850 | 29850 | 29750 | 809 |
| 512 | 20230918 | 100200 | 1944227200 | 29850 | 29800 | 29850 | 29800 | 513 |
| 513 | 20230918 | 100100 | 1928934300 | 29800 | 29800 | 29800 | 29750 | 450 |
| 514 | 20230918 | 100000 | 1915524400 | 29750 | 29800 | 29800 | 29750 | 498 |
| 515 | 20230918 | 095900 | 1900684850 | 29800 | 29750 | 29800 | 29750 | 631 |
| 516 | 20230918 | 095800 | 1881883050 | 29800 | 29800 | 29800 | 29750 | 325 |
| 517 | 20230918 | 095700 | 1872198350 | 29750 | 29800 | 29800 | 29750 | 452 |
| 518 | 20230918 | 095600 | 1858728800 | 29800 | 29800 | 29800 | 29800 | 150 |
| 519 | 20230918 | 095500 | 1854258800 | 29800 | 29800 | 29800 | 29750 | 245 |
| 520 | 20230918 | 095400 | 1846958450 | 29800 | 29800 | 29800 | 29750 | 270 |
| 521 | 20230918 | 095300 | 1838912950 | 29800 | 29800 | 29800 | 29750 | 472 |
| 522 | 20230918 | 095200 | 1824848850 | 29800 | 29800 | 29800 | 29800 | 191 |
| 523 | 20230918 | 095100 | 1819157050 | 29800 | 29800 | 29800 | 29800 | 317 |
| 524 | 20230918 | 095000 | 1809710450 | 29800 | 29750 | 29800 | 29750 | 687 |
| 525 | 20230918 | 094900 | 1789263500 | 29750 | 29750 | 29750 | 29700 | 310 |
| 526 | 20230918 | 094800 | 1780042150 | 29750 | 29800 | 29800 | 29700 | 651 |
| 527 | 20230918 | 094700 | 1760679600 | 29800 | 29900 | 29900 | 29750 | 1461 |
| 528 | 20230918 | 094600 | 1717107200 | 29900 | 29900 | 29950 | 29850 | 1954 |
| 529 | 20230918 | 094500 | 1658675950 | 29900 | 29900 | 29900 | 29900 | 1247 |
| 530 | 20230918 | 094400 | 1621390650 | 29900 | 29850 | 29900 | 29850 | 228 |
| 531 | 20230918 | 094300 | 1614576450 | 29900 | 29800 | 29900 | 29800 | 782 |
| 532 | 20230918 | 094200 | 1591231500 | 29800 | 29850 | 29850 | 29800 | 962 |
| 533 | 20230918 | 094100 | 1562539700 | 29850 | 29800 | 29850 | 29800 | 1275 |
| 534 | 20230918 | 094000 | 1524537150 | 29800 | 29800 | 29800 | 29750 | 577 |
| 535 | 20230918 | 093900 | 1507352950 | 29800 | 29800 | 29800 | 29750 | 234 |
| 536 | 20230918 | 093800 | 1500381350 | 29800 | 29750 | 29800 | 29750 | 523 |
| 537 | 20230918 | 093700 | 1484799150 | 29800 | 29800 | 29800 | 29750 | 352 |
| 538 | 20230918 | 093600 | 1474311750 | 29800 | 29800 | 29800 | 29750 | 584 |
| 539 | 20230918 | 093500 | 1456923600 | 29750 | 29800 | 29800 | 29750 | 267 |
| 540 | 20230918 | 093400 | 1448968250 | 29750 | 29750 | 29800 | 29750 | 1027 |
| 541 | 20230918 | 093300 | 1418393350 | 29800 | 29750 | 29800 | 29750 | 133 |
| 542 | 20230918 | 093200 | 1414434250 | 29800 | 29750 | 29800 | 29700 | 998 |
| 543 | 20230918 | 093100 | 1384733800 | 29800 | 29800 | 29850 | 29750 | 642 |
| 544 | 20230918 | 093000 | 1365610950 | 29800 | 29900 | 29900 | 29800 | 2680 |
| 545 | 20230918 | 092900 | 1285552650 | 29900 | 29900 | 29900 | 29850 | 435 |
| 546 | 20230918 | 092800 | 1272546650 | 29850 | 29800 | 29900 | 29800 | 2371 |
| 547 | 20230918 | 092700 | 1201742050 | 29850 | 29850 | 29850 | 29800 | 264 |
| 548 | 20230918 | 092600 | 1193862150 | 29850 | 29750 | 29850 | 29700 | 1287 |
| 549 | 20230918 | 092500 | 1155554700 | 29800 | 29850 | 29850 | 29750 | 1067 |
| 550 | 20230918 | 092400 | 1123759900 | 29850 | 29800 | 29850 | 29800 | 595 |
| 551 | 20230918 | 092300 | 1106007700 | 29850 | 29850 | 29850 | 29750 | 1045 |
| 552 | 20230918 | 092200 | 1074863600 | 29850 | 29850 | 29850 | 29800 | 171 |
| 553 | 20230918 | 092100 | 1069764000 | 29800 | 29850 | 29850 | 29750 | 642 |
| 554 | 20230918 | 092000 | 1050614300 | 29850 | 29800 | 29850 | 29800 | 422 |
| 555 | 20230918 | 091900 | 1038035950 | 29800 | 29800 | 29800 | 29750 | 1621 |
| 556 | 20230918 | 091800 | 989770200 | 29750 | 29800 | 29800 | 29700 | 405 |
| 557 | 20230918 | 091700 | 977721850 | 29800 | 29800 | 29800 | 29700 | 2307 |
| 558 | 20230918 | 091600 | 908985450 | 29750 | 29800 | 29800 | 29700 | 2037 |
| 559 | 20230918 | 091500 | 848338100 | 29750 | 29800 | 29800 | 29750 | 122 |
| 560 | 20230918 | 091400 | 844702700 | 29800 | 29900 | 29900 | 29700 | 1181 |
| 561 | 20230918 | 091300 | 809541000 | 29900 | 29600 | 29900 | 29600 | 2927 |
| 562 | 20230918 | 091200 | 722655850 | 29600 | 29550 | 29600 | 29550 | 1320 |
| 563 | 20230918 | 091100 | 683619100 | 29600 | 29650 | 29650 | 29600 | 413 |
| 564 | 20230918 | 091000 | 671385350 | 29650 | 29650 | 29650 | 29600 | 412 |
| 565 | 20230918 | 090900 | 659172800 | 29650 | 29550 | 29650 | 29550 | 1442 |
| 566 | 20230918 | 090800 | 616503300 | 29550 | 29550 | 29650 | 29550 | 2163 |
| 567 | 20230918 | 090700 | 552542150 | 29550 | 29650 | 29700 | 29500 | 3309 |
| 568 | 20230918 | 090600 | 454575850 | 29650 | 29550 | 29650 | 29550 | 961 |
| 569 | 20230918 | 090500 | 426158200 | 29500 | 29500 | 29550 | 29500 | 1031 |
| 570 | 20230918 | 090400 | 395729050 | 29500 | 29500 | 29600 | 29500 | 456 |
| 571 | 20230918 | 090300 | 382260050 | 29500 | 29350 | 29500 | 29350 | 2957 |
| 572 | 20230918 | 090200 | 295225150 | 29350 | 29400 | 29450 | 29350 | 1953 |
| 573 | 20230918 | 090100 | 237803450 | 29400 | 29500 | 29500 | 29400 | 3169 |
| 574 | 20230918 | 090000 | 144485250 | 29500 | 29850 | 29850 | 29500 | 4442 |