31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 3 | 20230914 | 183500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230914 | 183400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230914 | 183300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230914 | 183200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230914 | 183100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230914 | 183000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230914 | 182900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230914 | 182800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230914 | 182700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230914 | 182600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230914 | 182500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230914 | 182400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230914 | 182300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230914 | 182200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230914 | 182100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230914 | 182000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230914 | 181900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230914 | 181800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230914 | 181700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230914 | 181600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230914 | 181500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230914 | 181400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230914 | 181300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230914 | 181200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230914 | 181100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230914 | 181000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230914 | 180900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230914 | 180800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230914 | 180700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230914 | 180600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 33 | 20230914 | 180500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230914 | 180400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230914 | 180300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230914 | 180200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230914 | 180100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230914 | 180000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230914 | 175900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230914 | 175800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230914 | 175700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230914 | 175600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230914 | 175500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230914 | 175400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230914 | 175300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230914 | 175200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230914 | 175100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230914 | 175000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230914 | 174900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230914 | 174800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230914 | 174700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230914 | 174600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230914 | 174500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230914 | 174400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230914 | 174300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230914 | 174200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230914 | 174100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230914 | 174000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230914 | 173900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230914 | 173800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230914 | 173700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230914 | 173600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 63 | 20230914 | 173500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230914 | 173400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230914 | 173300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230914 | 173200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230914 | 173100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230914 | 173000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230914 | 172900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230914 | 172800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230914 | 172700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230914 | 172600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230914 | 172500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230914 | 172400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230914 | 172300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230914 | 172200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230914 | 172100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230914 | 172000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230914 | 171900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230914 | 171800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230914 | 171700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230914 | 171600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230914 | 171500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230914 | 171400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230914 | 171300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230914 | 171200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230914 | 171100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230914 | 171000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230914 | 170900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230914 | 170800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230914 | 170700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230914 | 170600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 93 | 20230914 | 170500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230914 | 170400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230914 | 170300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230914 | 170200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230914 | 170100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230914 | 170000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230914 | 165900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230914 | 165800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230914 | 165700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230914 | 165600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230914 | 165500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230914 | 165400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230914 | 165300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230914 | 165200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230914 | 165100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230914 | 165000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230914 | 164900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230914 | 164800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230914 | 164700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230914 | 164600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230914 | 164500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230914 | 164400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230914 | 164300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230914 | 164200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230914 | 164100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230914 | 164000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230914 | 163900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230914 | 163800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230914 | 163700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230914 | 163600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 123 | 20230914 | 163500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230914 | 163400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230914 | 163300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230914 | 163200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230914 | 163100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230914 | 163000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230914 | 162900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230914 | 162800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230914 | 162700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230914 | 162600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230914 | 162500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230914 | 162400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230914 | 162300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230914 | 162200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230914 | 162100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230914 | 162000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230914 | 161900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230914 | 161800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230914 | 161700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230914 | 161600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230914 | 161500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230914 | 161400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230914 | 161300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230914 | 161200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230914 | 161100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230914 | 161000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230914 | 160900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230914 | 160800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230914 | 160700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230914 | 160600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 153 | 20230914 | 160500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230914 | 160400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230914 | 160300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230914 | 160200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230914 | 160100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230914 | 160000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230914 | 155900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230914 | 155800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230914 | 155700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230914 | 155600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230914 | 155500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230914 | 155400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230914 | 155300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230914 | 155200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230914 | 155100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230914 | 155000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230914 | 154900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230914 | 154800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230914 | 154700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230914 | 154600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230914 | 154500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230914 | 154400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230914 | 154300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230914 | 154200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230914 | 154100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230914 | 154000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230914 | 153900 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230914 | 153800 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230914 | 153700 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230914 | 153600 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 183 | 20230914 | 153500 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230914 | 153400 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230914 | 153300 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230914 | 153200 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230914 | 153100 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230914 | 153000 | 10124541950 | 31700 | 31700 | 31700 | 31700 | 43081 |
| 189 | 20230914 | 152900 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230914 | 152800 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230914 | 152700 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230914 | 152600 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230914 | 152500 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230914 | 152400 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230914 | 152300 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230914 | 152200 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230914 | 152100 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230914 | 152000 | 8758874250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230914 | 151900 | 8758874250 | 31900 | 31900 | 31950 | 31900 | 1276 |
| 200 | 20230914 | 151800 | 8718154150 | 31950 | 31850 | 32050 | 31850 | 8893 |
| 201 | 20230914 | 151700 | 8434063500 | 31900 | 31900 | 31950 | 31850 | 962 |
| 202 | 20230914 | 151600 | 8403377200 | 31950 | 31900 | 31950 | 31900 | 542 |
| 203 | 20230914 | 151500 | 8386084700 | 31950 | 31950 | 31950 | 31900 | 800 |
| 204 | 20230914 | 151400 | 8360557000 | 31900 | 31900 | 31950 | 31900 | 1725 |
| 205 | 20230914 | 151300 | 8305526750 | 31900 | 31950 | 31950 | 31900 | 880 |
| 206 | 20230914 | 151200 | 8277449600 | 31900 | 31900 | 31950 | 31900 | 372 |
| 207 | 20230914 | 151100 | 8265578050 | 31900 | 31950 | 31950 | 31900 | 277 |
| 208 | 20230914 | 151000 | 8256738500 | 31900 | 31900 | 31950 | 31900 | 627 |
| 209 | 20230914 | 150900 | 8236724350 | 31900 | 31950 | 31950 | 31900 | 122 |
| 210 | 20230914 | 150800 | 8232829300 | 31950 | 31900 | 31950 | 31900 | 247 |
| 211 | 20230914 | 150700 | 8224944850 | 31900 | 31950 | 31950 | 31900 | 253 |
| 212 | 20230914 | 150600 | 8216870000 | 31950 | 31900 | 31950 | 31850 | 4676 |
| 213 | 20230914 | 150500 | 8067702450 | 31950 | 31900 | 31950 | 31900 | 357 |
| 214 | 20230914 | 150400 | 8056311450 | 31900 | 31900 | 31950 | 31900 | 311 |
| 215 | 20230914 | 150300 | 8046384500 | 31900 | 31900 | 31950 | 31900 | 414 |
| 216 | 20230914 | 150200 | 8033174600 | 31900 | 31950 | 31950 | 31900 | 165 |
| 217 | 20230914 | 150100 | 8027908200 | 31900 | 31950 | 31950 | 31900 | 243 |
| 218 | 20230914 | 150000 | 8020150800 | 31950 | 31950 | 31950 | 31900 | 529 |
| 219 | 20230914 | 145900 | 8003263150 | 31950 | 31950 | 31950 | 31900 | 247 |
| 220 | 20230914 | 145800 | 7995375500 | 31950 | 31950 | 31950 | 31900 | 486 |
| 221 | 20230914 | 145700 | 7979861200 | 31950 | 31950 | 31950 | 31900 | 469 |
| 222 | 20230914 | 145600 | 7964895100 | 31950 | 32000 | 32000 | 31900 | 2256 |
| 223 | 20230914 | 145500 | 7892810950 | 32000 | 32000 | 32000 | 31950 | 238 |
| 224 | 20230914 | 145400 | 7885197300 | 32000 | 32000 | 32000 | 31950 | 544 |
| 225 | 20230914 | 145300 | 7867797700 | 32000 | 32000 | 32000 | 31950 | 333 |
| 226 | 20230914 | 145200 | 7857148400 | 32000 | 31900 | 32000 | 31900 | 4190 |
| 227 | 20230914 | 145100 | 7723272050 | 31950 | 31900 | 31950 | 31900 | 461 |
| 228 | 20230914 | 145000 | 7708545800 | 31900 | 31950 | 31950 | 31900 | 740 |
| 229 | 20230914 | 144900 | 7684921650 | 31900 | 31950 | 32000 | 31900 | 555 |
| 230 | 20230914 | 144800 | 7667202050 | 31950 | 31950 | 32000 | 31950 | 961 |
| 231 | 20230914 | 144700 | 7636487800 | 31950 | 32000 | 32000 | 31950 | 580 |
| 232 | 20230914 | 144600 | 7617947700 | 32000 | 31950 | 32000 | 31950 | 302 |
| 233 | 20230914 | 144500 | 7608287950 | 31950 | 32000 | 32000 | 31950 | 570 |
| 234 | 20230914 | 144400 | 7590065600 | 31950 | 32000 | 32000 | 31950 | 376 |
| 235 | 20230914 | 144300 | 7578040600 | 32000 | 31950 | 32000 | 31950 | 432 |
| 236 | 20230914 | 144200 | 7564231400 | 31950 | 32000 | 32000 | 31950 | 407 |
| 237 | 20230914 | 144100 | 7551219400 | 32000 | 31950 | 32000 | 31950 | 410 |
| 238 | 20230914 | 144000 | 7538110850 | 31950 | 31950 | 32000 | 31950 | 508 |
| 239 | 20230914 | 143900 | 7521868750 | 31950 | 31950 | 32000 | 31950 | 695 |
| 240 | 20230914 | 143800 | 7499655200 | 32000 | 32000 | 32000 | 31950 | 496 |
| 241 | 20230914 | 143700 | 7483794450 | 32000 | 32000 | 32000 | 31950 | 315 |
| 242 | 20230914 | 143600 | 7473719900 | 32000 | 32000 | 32000 | 31950 | 817 |
| 243 | 20230914 | 143500 | 7447600950 | 32000 | 32000 | 32000 | 31950 | 251 |
| 244 | 20230914 | 143400 | 7439573400 | 31950 | 31950 | 32000 | 31950 | 422 |
| 245 | 20230914 | 143300 | 7426078950 | 32000 | 32000 | 32050 | 31950 | 889 |
| 246 | 20230914 | 143200 | 7397625600 | 32000 | 32050 | 32050 | 32000 | 508 |
| 247 | 20230914 | 143100 | 7381356600 | 32000 | 32050 | 32050 | 32000 | 699 |
| 248 | 20230914 | 143000 | 7358981800 | 32050 | 32000 | 32050 | 32000 | 359 |
| 249 | 20230914 | 142900 | 7347480150 | 32050 | 32050 | 32100 | 32000 | 1028 |
| 250 | 20230914 | 142800 | 7314526200 | 32100 | 32100 | 32100 | 32050 | 375 |
| 251 | 20230914 | 142700 | 7302493950 | 32100 | 32100 | 32100 | 32050 | 391 |
| 252 | 20230914 | 142600 | 7289954250 | 32100 | 32100 | 32100 | 32050 | 296 |
| 253 | 20230914 | 142500 | 7280453650 | 32050 | 32050 | 32100 | 32050 | 230 |
| 254 | 20230914 | 142400 | 7273077100 | 32100 | 32100 | 32100 | 32050 | 309 |
| 255 | 20230914 | 142300 | 7263159350 | 32100 | 32100 | 32100 | 32050 | 540 |
| 256 | 20230914 | 142200 | 7245839600 | 32100 | 32050 | 32100 | 32050 | 465 |
| 257 | 20230914 | 142100 | 7230920300 | 32100 | 32100 | 32100 | 32050 | 435 |
| 258 | 20230914 | 142000 | 7216959700 | 32050 | 32050 | 32100 | 32050 | 408 |
| 259 | 20230914 | 141900 | 7203873800 | 32100 | 32100 | 32100 | 32050 | 295 |
| 260 | 20230914 | 141800 | 7194407500 | 32050 | 32050 | 32100 | 32050 | 309 |
| 261 | 20230914 | 141700 | 7184494500 | 32050 | 32100 | 32100 | 32050 | 278 |
| 262 | 20230914 | 141600 | 7175577500 | 32100 | 32050 | 32100 | 32050 | 347 |
| 263 | 20230914 | 141500 | 7164448150 | 32100 | 32100 | 32100 | 32050 | 441 |
| 264 | 20230914 | 141400 | 7150297150 | 32050 | 32050 | 32100 | 32050 | 319 |
| 265 | 20230914 | 141300 | 7140067300 | 32050 | 32050 | 32100 | 32050 | 268 |
| 266 | 20230914 | 141200 | 7131468650 | 32100 | 32050 | 32100 | 32000 | 876 |
| 267 | 20230914 | 141100 | 7103396550 | 32000 | 32000 | 32050 | 32000 | 495 |
| 268 | 20230914 | 141000 | 7087543500 | 32000 | 32050 | 32050 | 32000 | 165 |
| 269 | 20230914 | 140900 | 7082256400 | 32050 | 32050 | 32100 | 32000 | 447 |
| 270 | 20230914 | 140800 | 7067920750 | 32050 | 32100 | 32100 | 32050 | 248 |
| 271 | 20230914 | 140700 | 7059966100 | 32050 | 32100 | 32100 | 32000 | 402 |
| 272 | 20230914 | 140600 | 7047075750 | 32050 | 32050 | 32050 | 32000 | 732 |
| 273 | 20230914 | 140500 | 7023623000 | 32000 | 32000 | 32050 | 32000 | 519 |
| 274 | 20230914 | 140400 | 7006990900 | 32050 | 32050 | 32050 | 32000 | 194 |
| 275 | 20230914 | 140300 | 7000774800 | 32100 | 32100 | 32100 | 32000 | 326 |
| 276 | 20230914 | 140200 | 6990318300 | 32100 | 32050 | 32100 | 32000 | 486 |
| 277 | 20230914 | 140100 | 6974742450 | 32050 | 32050 | 32050 | 32000 | 382 |
| 278 | 20230914 | 140000 | 6962504250 | 32050 | 32050 | 32050 | 32000 | 553 |
| 279 | 20230914 | 135900 | 6944786950 | 32050 | 32050 | 32050 | 32000 | 293 |
| 280 | 20230914 | 135800 | 6935398750 | 32000 | 32100 | 32100 | 32000 | 823 |
| 281 | 20230914 | 135700 | 6909021200 | 32100 | 32100 | 32100 | 32050 | 589 |
| 282 | 20230914 | 135600 | 6890122200 | 32100 | 32050 | 32100 | 32050 | 1252 |
| 283 | 20230914 | 135500 | 6849987100 | 32050 | 32000 | 32050 | 32000 | 578 |
| 284 | 20230914 | 135400 | 6831471900 | 32050 | 32050 | 32050 | 32000 | 268 |
| 285 | 20230914 | 135300 | 6822883900 | 32050 | 32050 | 32050 | 32000 | 362 |
| 286 | 20230914 | 135200 | 6811287950 | 32000 | 32050 | 32050 | 32000 | 366 |
| 287 | 20230914 | 135100 | 6799558750 | 32000 | 32000 | 32050 | 32000 | 481 |
| 288 | 20230914 | 135000 | 6784150950 | 32050 | 32050 | 32050 | 32000 | 235 |
| 289 | 20230914 | 134900 | 6776621500 | 32050 | 32050 | 32050 | 32000 | 463 |
| 290 | 20230914 | 134800 | 6761787550 | 32050 | 32000 | 32050 | 32000 | 385 |
| 291 | 20230914 | 134700 | 6749450300 | 32050 | 32050 | 32050 | 32000 | 370 |
| 292 | 20230914 | 134600 | 6737600500 | 32000 | 32050 | 32050 | 32000 | 572 |
| 293 | 20230914 | 134500 | 6719277550 | 32050 | 32000 | 32050 | 31950 | 1424 |
| 294 | 20230914 | 134400 | 6673702200 | 32000 | 31950 | 32000 | 31950 | 434 |
| 295 | 20230914 | 134300 | 6659822650 | 31950 | 32000 | 32000 | 31950 | 313 |
| 296 | 20230914 | 134200 | 6649810600 | 32000 | 32000 | 32000 | 31950 | 458 |
| 297 | 20230914 | 134100 | 6635163050 | 31950 | 32050 | 32050 | 31950 | 481 |
| 298 | 20230914 | 134000 | 6619769300 | 32050 | 32000 | 32050 | 32000 | 652 |
| 299 | 20230914 | 133900 | 6598885950 | 32050 | 32000 | 32050 | 32000 | 378 |
| 300 | 20230914 | 133800 | 6586778500 | 32050 | 32050 | 32050 | 32000 | 246 |
| 301 | 20230914 | 133700 | 6578897250 | 32050 | 32000 | 32050 | 32000 | 472 |
| 302 | 20230914 | 133600 | 6563776550 | 32000 | 32000 | 32050 | 32000 | 413 |
| 303 | 20230914 | 133500 | 6550542700 | 32050 | 32000 | 32050 | 32000 | 300 |
| 304 | 20230914 | 133400 | 6540937550 | 32050 | 32050 | 32050 | 32000 | 472 |
| 305 | 20230914 | 133300 | 6525813050 | 32050 | 32000 | 32050 | 32000 | 450 |
| 306 | 20230914 | 133200 | 6511399950 | 32050 | 32050 | 32050 | 32000 | 283 |
| 307 | 20230914 | 133100 | 6502331100 | 32050 | 32050 | 32050 | 32000 | 447 |
| 308 | 20230914 | 133000 | 6488011750 | 32050 | 32100 | 32100 | 32000 | 1135 |
| 309 | 20230914 | 132900 | 6451625350 | 32050 | 32100 | 32100 | 32050 | 328 |
| 310 | 20230914 | 132800 | 6441102700 | 32050 | 32100 | 32100 | 32050 | 513 |
| 311 | 20230914 | 132700 | 6424643350 | 32050 | 32050 | 32100 | 32050 | 526 |
| 312 | 20230914 | 132600 | 6407772000 | 32050 | 32150 | 32150 | 32050 | 1054 |
| 313 | 20230914 | 132500 | 6373939750 | 32150 | 32150 | 32150 | 32100 | 280 |
| 314 | 20230914 | 132400 | 6364939000 | 32150 | 32100 | 32150 | 32100 | 515 |
| 315 | 20230914 | 132300 | 6348390750 | 32150 | 32150 | 32150 | 32100 | 458 |
| 316 | 20230914 | 132200 | 6333677000 | 32100 | 32150 | 32150 | 32100 | 262 |
| 317 | 20230914 | 132100 | 6325266000 | 32100 | 32150 | 32150 | 32100 | 235 |
| 318 | 20230914 | 132000 | 6317712200 | 32150 | 32100 | 32150 | 32100 | 742 |
| 319 | 20230914 | 131900 | 6293881500 | 32150 | 32100 | 32150 | 32100 | 91 |
| 320 | 20230914 | 131800 | 6290957550 | 32100 | 32150 | 32150 | 32100 | 380 |
| 321 | 20230914 | 131700 | 6278749100 | 32150 | 32150 | 32150 | 32100 | 382 |
| 322 | 20230914 | 131600 | 6266476100 | 32150 | 32150 | 32150 | 32100 | 115 |
| 323 | 20230914 | 131500 | 6262780850 | 32100 | 32100 | 32150 | 32100 | 377 |
| 324 | 20230914 | 131400 | 6250669250 | 32150 | 32150 | 32150 | 32100 | 287 |
| 325 | 20230914 | 131300 | 6241443100 | 32100 | 32150 | 32150 | 32100 | 690 |
| 326 | 20230914 | 131200 | 6219291650 | 32150 | 32100 | 32150 | 32100 | 361 |
| 327 | 20230914 | 131100 | 6207694250 | 32150 | 32200 | 32250 | 32100 | 2960 |
| 328 | 20230914 | 131000 | 6112462550 | 32200 | 32250 | 32250 | 32200 | 419 |
| 329 | 20230914 | 130900 | 6098965000 | 32250 | 32250 | 32250 | 32200 | 272 |
| 330 | 20230914 | 130800 | 6090198300 | 32250 | 32250 | 32250 | 32200 | 386 |
| 331 | 20230914 | 130700 | 6077759350 | 32250 | 32250 | 32250 | 32200 | 185 |
| 332 | 20230914 | 130600 | 6071798550 | 32250 | 32200 | 32250 | 32200 | 449 |
| 333 | 20230914 | 130500 | 6057326250 | 32250 | 32250 | 32250 | 32200 | 219 |
| 334 | 20230914 | 130400 | 6050265400 | 32200 | 32250 | 32250 | 32200 | 251 |
| 335 | 20230914 | 130300 | 6042179250 | 32250 | 32250 | 32250 | 32200 | 255 |
| 336 | 20230914 | 130200 | 6033956500 | 32250 | 32250 | 32250 | 32200 | 286 |
| 337 | 20230914 | 130100 | 6024734400 | 32250 | 32250 | 32250 | 32200 | 360 |
| 338 | 20230914 | 130000 | 6013126100 | 32200 | 32250 | 32250 | 32200 | 272 |
| 339 | 20230914 | 125900 | 6004356650 | 32200 | 32250 | 32250 | 32200 | 272 |
| 340 | 20230914 | 125800 | 5995585850 | 32250 | 32200 | 32250 | 32200 | 934 |
| 341 | 20230914 | 125700 | 5965505900 | 32150 | 32200 | 32200 | 32150 | 247 |
| 342 | 20230914 | 125600 | 5957554700 | 32200 | 32200 | 32200 | 32150 | 217 |
| 343 | 20230914 | 125500 | 5950567950 | 32150 | 32150 | 32200 | 32150 | 116 |
| 344 | 20230914 | 125400 | 5946834100 | 32200 | 32200 | 32200 | 32150 | 253 |
| 345 | 20230914 | 125300 | 5938689400 | 32150 | 32150 | 32200 | 32150 | 282 |
| 346 | 20230914 | 125200 | 5929613250 | 32150 | 32150 | 32200 | 32150 | 50 |
| 347 | 20230914 | 125100 | 5928004600 | 32200 | 32150 | 32200 | 32150 | 347 |
| 348 | 20230914 | 125000 | 5916834650 | 32200 | 32150 | 32200 | 32150 | 210 |
| 349 | 20230914 | 124900 | 5910074950 | 32200 | 32200 | 32200 | 32150 | 217 |
| 350 | 20230914 | 124800 | 5903088950 | 32150 | 32150 | 32200 | 32150 | 626 |
| 351 | 20230914 | 124700 | 5882959550 | 32200 | 32150 | 32200 | 32150 | 204 |
| 352 | 20230914 | 124600 | 5876391600 | 32200 | 32200 | 32200 | 32150 | 229 |
| 353 | 20230914 | 124500 | 5869020450 | 32200 | 32150 | 32200 | 32150 | 206 |
| 354 | 20230914 | 124400 | 5862397400 | 32100 | 32200 | 32200 | 32100 | 517 |
| 355 | 20230914 | 124300 | 5845770550 | 32200 | 32150 | 32200 | 32150 | 400 |
| 356 | 20230914 | 124200 | 5832896750 | 32150 | 32150 | 32200 | 32150 | 401 |
| 357 | 20230914 | 124100 | 5820002250 | 32100 | 32150 | 32150 | 32100 | 225 |
| 358 | 20230914 | 124000 | 5812770500 | 32150 | 32150 | 32150 | 32100 | 255 |
| 359 | 20230914 | 123900 | 5804573650 | 32150 | 32150 | 32150 | 32100 | 117 |
| 360 | 20230914 | 123800 | 5800815150 | 32150 | 32150 | 32150 | 32100 | 180 |
| 361 | 20230914 | 123700 | 5795028800 | 32100 | 32150 | 32150 | 32100 | 263 |
| 362 | 20230914 | 123600 | 5786573700 | 32150 | 32150 | 32150 | 32100 | 369 |
| 363 | 20230914 | 123500 | 5774712500 | 32150 | 32200 | 32200 | 32100 | 1439 |
| 364 | 20230914 | 123400 | 5728446950 | 32150 | 32200 | 32200 | 32150 | 337 |
| 365 | 20230914 | 123300 | 5717602200 | 32150 | 32150 | 32200 | 32150 | 99 |
| 366 | 20230914 | 123200 | 5714416600 | 32150 | 32150 | 32200 | 32150 | 278 |
| 367 | 20230914 | 123100 | 5705468950 | 32200 | 32200 | 32200 | 32150 | 192 |
| 368 | 20230914 | 123000 | 5699286800 | 32200 | 32150 | 32200 | 32150 | 445 |
| 369 | 20230914 | 122900 | 5684976950 | 32150 | 32150 | 32200 | 32150 | 245 |
| 370 | 20230914 | 122800 | 5677089450 | 32200 | 32200 | 32200 | 32150 | 304 |
| 371 | 20230914 | 122700 | 5667302100 | 32150 | 32150 | 32200 | 32100 | 126 |
| 372 | 20230914 | 122600 | 5663250550 | 32150 | 32150 | 32200 | 32100 | 595 |
| 373 | 20230914 | 122500 | 5644121000 | 32150 | 32100 | 32150 | 32100 | 247 |
| 374 | 20230914 | 122400 | 5636181550 | 32150 | 32150 | 32150 | 32100 | 188 |
| 375 | 20230914 | 122300 | 5630141600 | 32100 | 32150 | 32200 | 32100 | 674 |
| 376 | 20230914 | 122200 | 5608472000 | 32150 | 32150 | 32200 | 32150 | 319 |
| 377 | 20230914 | 122100 | 5598204150 | 32200 | 32150 | 32200 | 32150 | 150 |
| 378 | 20230914 | 122000 | 5593376150 | 32200 | 32150 | 32200 | 32150 | 1549 |
| 379 | 20230914 | 121900 | 5543561700 | 32150 | 32150 | 32150 | 32100 | 211 |
| 380 | 20230914 | 121800 | 5536779400 | 32150 | 32100 | 32150 | 32100 | 74 |
| 381 | 20230914 | 121700 | 5534400650 | 32150 | 32150 | 32150 | 32100 | 274 |
| 382 | 20230914 | 121600 | 5525593900 | 32150 | 32100 | 32150 | 32050 | 263 |
| 383 | 20230914 | 121500 | 5517148900 | 32100 | 32150 | 32150 | 32100 | 231 |
| 384 | 20230914 | 121400 | 5509725650 | 32100 | 32050 | 32100 | 32050 | 894 |
| 385 | 20230914 | 121300 | 5481032150 | 32050 | 32050 | 32100 | 32050 | 255 |
| 386 | 20230914 | 121200 | 5472847750 | 32100 | 32100 | 32100 | 32050 | 278 |
| 387 | 20230914 | 121100 | 5463925700 | 32050 | 32100 | 32100 | 32050 | 393 |
| 388 | 20230914 | 121000 | 5451324800 | 32050 | 32100 | 32100 | 32050 | 154 |
| 389 | 20230914 | 120900 | 5446383100 | 32050 | 32050 | 32100 | 32050 | 213 |
| 390 | 20230914 | 120800 | 5439546700 | 32100 | 32050 | 32100 | 32050 | 143 |
| 391 | 20230914 | 120700 | 5434957800 | 32100 | 32100 | 32100 | 32050 | 376 |
| 392 | 20230914 | 120600 | 5422899200 | 32050 | 32100 | 32100 | 32050 | 245 |
| 393 | 20230914 | 120500 | 5415036850 | 32100 | 32050 | 32100 | 32050 | 1088 |
| 394 | 20230914 | 120400 | 5380136700 | 32050 | 32100 | 32150 | 32050 | 1459 |
| 395 | 20230914 | 120300 | 5333278050 | 32100 | 32100 | 32150 | 32100 | 1481 |
| 396 | 20230914 | 120200 | 5285687550 | 32150 | 32100 | 32150 | 32100 | 1187 |
| 397 | 20230914 | 120100 | 5247557350 | 32100 | 32150 | 32150 | 32050 | 366 |
| 398 | 20230914 | 120000 | 5235798800 | 32100 | 32100 | 32150 | 32050 | 841 |
| 399 | 20230914 | 115900 | 5208797500 | 32150 | 32050 | 32150 | 32050 | 888 |
| 400 | 20230914 | 115800 | 5180283850 | 32100 | 32050 | 32150 | 32050 | 481 |
| 401 | 20230914 | 115700 | 5164839200 | 32100 | 32050 | 32100 | 32000 | 1330 |
| 402 | 20230914 | 115600 | 5122167700 | 32100 | 32050 | 32100 | 32000 | 1135 |
| 403 | 20230914 | 115500 | 5085766750 | 32000 | 32000 | 32050 | 32000 | 411 |
| 404 | 20230914 | 115400 | 5072595800 | 32050 | 32050 | 32050 | 31950 | 721 |
| 405 | 20230914 | 115300 | 5049498950 | 32050 | 32000 | 32050 | 32000 | 2670 |
| 406 | 20230914 | 115200 | 4964000150 | 31950 | 32000 | 32000 | 31950 | 855 |
| 407 | 20230914 | 115100 | 4936669200 | 31950 | 31950 | 32000 | 31950 | 556 |
| 408 | 20230914 | 115000 | 4918896100 | 32000 | 31950 | 32000 | 31900 | 1531 |
| 409 | 20230914 | 114900 | 4869978750 | 31950 | 32000 | 32000 | 31950 | 313 |
| 410 | 20230914 | 114800 | 4859967650 | 32000 | 31950 | 32000 | 31950 | 315 |
| 411 | 20230914 | 114700 | 4849892400 | 32000 | 31950 | 32000 | 31950 | 201 |
| 412 | 20230914 | 114600 | 4843467150 | 31950 | 31950 | 32000 | 31950 | 323 |
| 413 | 20230914 | 114500 | 4833137000 | 31950 | 31950 | 32000 | 31950 | 302 |
| 414 | 20230914 | 114400 | 4823480200 | 32000 | 31950 | 32000 | 31950 | 82 |
| 415 | 20230914 | 114300 | 4820857150 | 32000 | 32000 | 32000 | 31950 | 417 |
| 416 | 20230914 | 114200 | 4807519600 | 31950 | 31950 | 32000 | 31950 | 249 |
| 417 | 20230914 | 114100 | 4799552850 | 31950 | 31950 | 32000 | 31950 | 72 |
| 418 | 20230914 | 114000 | 4797251300 | 32000 | 32000 | 32000 | 31950 | 182 |
| 419 | 20230914 | 113900 | 4791427450 | 32000 | 31950 | 32000 | 31950 | 1653 |
| 420 | 20230914 | 113800 | 4738600900 | 31900 | 31900 | 31950 | 31900 | 954 |
| 421 | 20230914 | 113700 | 4708121650 | 31900 | 31950 | 31950 | 31900 | 113 |
| 422 | 20230914 | 113600 | 4704514000 | 31900 | 31900 | 31950 | 31850 | 127 |
| 423 | 20230914 | 113500 | 4700460750 | 31900 | 31900 | 31950 | 31850 | 255 |
| 424 | 20230914 | 113400 | 4692321450 | 31900 | 31850 | 31900 | 31850 | 1551 |
| 425 | 20230914 | 113300 | 4642847700 | 31850 | 31850 | 31900 | 31850 | 275 |
| 426 | 20230914 | 113200 | 4634077650 | 31900 | 31850 | 31900 | 31850 | 198 |
| 427 | 20230914 | 113100 | 4627763900 | 31900 | 31850 | 31900 | 31850 | 216 |
| 428 | 20230914 | 113000 | 4620879200 | 31850 | 31800 | 31850 | 31800 | 1837 |
| 429 | 20230914 | 112900 | 4562378300 | 31800 | 31800 | 31850 | 31800 | 288 |
| 430 | 20230914 | 112800 | 4553211150 | 31850 | 31850 | 31850 | 31800 | 110 |
| 431 | 20230914 | 112700 | 4549709350 | 31850 | 31800 | 31850 | 31800 | 321 |
| 432 | 20230914 | 112600 | 4539490150 | 31850 | 31800 | 31850 | 31800 | 337 |
| 433 | 20230914 | 112500 | 4528764100 | 31850 | 31850 | 31850 | 31800 | 199 |
| 434 | 20230914 | 112400 | 4522430550 | 31800 | 31850 | 31850 | 31800 | 298 |
| 435 | 20230914 | 112300 | 4512945350 | 31850 | 31800 | 31850 | 31750 | 227 |
| 436 | 20230914 | 112200 | 4505724150 | 31800 | 31800 | 31850 | 31800 | 741 |
| 437 | 20230914 | 112100 | 4482154950 | 31800 | 31800 | 31850 | 31800 | 876 |
| 438 | 20230914 | 112000 | 4454289050 | 31850 | 31800 | 31850 | 31800 | 381 |
| 439 | 20230914 | 111900 | 4442163250 | 31850 | 31800 | 31850 | 31800 | 274 |
| 440 | 20230914 | 111800 | 4433444800 | 31800 | 31800 | 31850 | 31800 | 261 |
| 441 | 20230914 | 111700 | 4425136200 | 31800 | 31800 | 31850 | 31800 | 222 |
| 442 | 20230914 | 111600 | 4418068350 | 31850 | 31800 | 31850 | 31800 | 184 |
| 443 | 20230914 | 111500 | 4412210600 | 31850 | 31850 | 31850 | 31800 | 154 |
| 444 | 20230914 | 111400 | 4407307250 | 31800 | 31850 | 31850 | 31800 | 232 |
| 445 | 20230914 | 111300 | 4399919700 | 31800 | 31800 | 31850 | 31800 | 126 |
| 446 | 20230914 | 111200 | 4395908100 | 31850 | 31800 | 31850 | 31800 | 332 |
| 447 | 20230914 | 111100 | 4385336550 | 31800 | 31800 | 31850 | 31800 | 250 |
| 448 | 20230914 | 111000 | 4377380350 | 31800 | 31800 | 31850 | 31800 | 503 |
| 449 | 20230914 | 110900 | 4361379950 | 31850 | 31800 | 31850 | 31800 | 250 |
| 450 | 20230914 | 110800 | 4353420750 | 31850 | 31850 | 31850 | 31800 | 371 |
| 451 | 20230914 | 110700 | 4341613650 | 31850 | 31850 | 31850 | 31800 | 208 |
| 452 | 20230914 | 110600 | 4334996450 | 31800 | 31800 | 31850 | 31800 | 170 |
| 453 | 20230914 | 110500 | 4329583350 | 31800 | 31850 | 31850 | 31800 | 289 |
| 454 | 20230914 | 110400 | 4320381200 | 31850 | 31850 | 31850 | 31800 | 280 |
| 455 | 20230914 | 110300 | 4311465150 | 31850 | 31850 | 31850 | 31800 | 314 |
| 456 | 20230914 | 110200 | 4301475650 | 31850 | 31850 | 31850 | 31800 | 505 |
| 457 | 20230914 | 110100 | 4285402850 | 31800 | 31900 | 31900 | 31800 | 422 |
| 458 | 20230914 | 110000 | 4271955200 | 31900 | 31850 | 31900 | 31850 | 110 |
| 459 | 20230914 | 105900 | 4268447950 | 31900 | 31900 | 31950 | 31900 | 798 |
| 460 | 20230914 | 105800 | 4242981250 | 31900 | 31800 | 31950 | 31800 | 3782 |
| 461 | 20230914 | 105700 | 4122413700 | 31800 | 31800 | 31850 | 31800 | 232 |
| 462 | 20230914 | 105600 | 4115028100 | 31800 | 31800 | 31850 | 31800 | 587 |
| 463 | 20230914 | 105500 | 4096344600 | 31800 | 31800 | 31850 | 31800 | 365 |
| 464 | 20230914 | 105400 | 4084729500 | 31850 | 31800 | 31850 | 31800 | 337 |
| 465 | 20230914 | 105300 | 4074011800 | 31850 | 31800 | 31850 | 31800 | 390 |
| 466 | 20230914 | 105200 | 4061596500 | 31850 | 31850 | 31850 | 31800 | 296 |
| 467 | 20230914 | 105100 | 4052173000 | 31850 | 31800 | 31850 | 31800 | 470 |
| 468 | 20230914 | 105000 | 4037222900 | 31800 | 31800 | 31850 | 31800 | 380 |
| 469 | 20230914 | 104900 | 4025129400 | 31850 | 31800 | 31850 | 31800 | 524 |
| 470 | 20230914 | 104800 | 4008454850 | 31800 | 31850 | 31850 | 31800 | 158 |
| 471 | 20230914 | 104700 | 4003427050 | 31850 | 31800 | 31850 | 31800 | 287 |
| 472 | 20230914 | 104600 | 3994289450 | 31800 | 31900 | 31900 | 31800 | 578 |
| 473 | 20230914 | 104500 | 3975874550 | 31900 | 31900 | 31900 | 31850 | 378 |
| 474 | 20230914 | 104400 | 3963826700 | 31850 | 31900 | 31900 | 31850 | 694 |
| 475 | 20230914 | 104300 | 3941697200 | 31900 | 31900 | 31900 | 31850 | 263 |
| 476 | 20230914 | 104200 | 3933309750 | 31900 | 31900 | 31950 | 31850 | 522 |
| 477 | 20230914 | 104100 | 3916655550 | 31950 | 31950 | 31950 | 31900 | 492 |
| 478 | 20230914 | 104000 | 3900949250 | 31950 | 31900 | 31950 | 31850 | 401 |
| 479 | 20230914 | 103900 | 3888154600 | 31900 | 31850 | 31950 | 31800 | 1311 |
| 480 | 20230914 | 103800 | 3846334700 | 31900 | 31850 | 31900 | 31700 | 1008 |
| 481 | 20230914 | 103700 | 3814274150 | 31900 | 31850 | 31900 | 31850 | 263 |
| 482 | 20230914 | 103600 | 3805888300 | 31900 | 31750 | 31900 | 31750 | 1967 |
| 483 | 20230914 | 103500 | 3743279300 | 31800 | 31800 | 31800 | 31750 | 698 |
| 484 | 20230914 | 103400 | 3721084850 | 31800 | 31700 | 31800 | 31650 | 615 |
| 485 | 20230914 | 103300 | 3701551500 | 31750 | 31750 | 31750 | 31550 | 663 |
| 486 | 20230914 | 103200 | 3680564800 | 31750 | 31700 | 31750 | 31650 | 1566 |
| 487 | 20230914 | 103100 | 3630859400 | 31750 | 31550 | 31800 | 31550 | 4005 |
| 488 | 20230914 | 103000 | 3504112750 | 31600 | 31600 | 31600 | 31550 | 185 |
| 489 | 20230914 | 102900 | 3498268300 | 31600 | 31600 | 31650 | 31550 | 1975 |
| 490 | 20230914 | 102800 | 3435860600 | 31650 | 31600 | 31650 | 31600 | 266 |
| 491 | 20230914 | 102700 | 3427446550 | 31650 | 31600 | 31650 | 31600 | 698 |
| 492 | 20230914 | 102600 | 3405376250 | 31600 | 31600 | 31650 | 31600 | 115 |
| 493 | 20230914 | 102500 | 3401738800 | 31600 | 31600 | 31650 | 31600 | 573 |
| 494 | 20230914 | 102400 | 3383608100 | 31650 | 31650 | 31650 | 31600 | 353 |
| 495 | 20230914 | 102300 | 3372440750 | 31650 | 31600 | 31650 | 31600 | 989 |
| 496 | 20230914 | 102200 | 3341165750 | 31600 | 31600 | 31650 | 31600 | 830 |
| 497 | 20230914 | 102100 | 3314903000 | 31600 | 31650 | 31650 | 31600 | 301 |
| 498 | 20230914 | 102000 | 3305379900 | 31650 | 31650 | 31650 | 31600 | 86 |
| 499 | 20230914 | 101900 | 3302658500 | 31650 | 31650 | 31700 | 31600 | 605 |
| 500 | 20230914 | 101800 | 3283491750 | 31650 | 31600 | 31700 | 31600 | 620 |
| 501 | 20230914 | 101700 | 3263868350 | 31650 | 31600 | 31650 | 31600 | 78 |
| 502 | 20230914 | 101600 | 3261400000 | 31650 | 31600 | 31650 | 31600 | 548 |
| 503 | 20230914 | 101500 | 3244060000 | 31650 | 31600 | 31650 | 31600 | 196 |
| 504 | 20230914 | 101400 | 3237859100 | 31650 | 31650 | 31700 | 31650 | 338 |
| 505 | 20230914 | 101300 | 3227158200 | 31650 | 31650 | 31700 | 31650 | 127 |
| 506 | 20230914 | 101200 | 3223135150 | 31700 | 31800 | 31800 | 31650 | 1205 |
| 507 | 20230914 | 101100 | 3184842200 | 31850 | 31850 | 31850 | 31800 | 302 |
| 508 | 20230914 | 101000 | 3175228250 | 31800 | 31900 | 31900 | 31800 | 473 |
| 509 | 20230914 | 100900 | 3160162050 | 31900 | 31850 | 31900 | 31800 | 680 |
| 510 | 20230914 | 100800 | 3138495750 | 31850 | 31700 | 31850 | 31700 | 2327 |
| 511 | 20230914 | 100700 | 3064613000 | 31700 | 31750 | 31750 | 31700 | 813 |
| 512 | 20230914 | 100600 | 3038812850 | 31750 | 31650 | 31750 | 31650 | 1709 |
| 513 | 20230914 | 100500 | 2984686450 | 31650 | 31600 | 31650 | 31600 | 111 |
| 514 | 20230914 | 100400 | 2981175200 | 31650 | 31650 | 31650 | 31600 | 637 |
| 515 | 20230914 | 100300 | 2961019800 | 31600 | 31550 | 31650 | 31550 | 1514 |
| 516 | 20230914 | 100200 | 2913156400 | 31600 | 31600 | 31600 | 31550 | 359 |
| 517 | 20230914 | 100100 | 2901825000 | 31600 | 31600 | 31600 | 31500 | 547 |
| 518 | 20230914 | 100000 | 2884573550 | 31550 | 31500 | 31600 | 31500 | 1431 |
| 519 | 20230914 | 095900 | 2839440350 | 31500 | 31450 | 31500 | 31450 | 1017 |
| 520 | 20230914 | 095800 | 2807429150 | 31500 | 31550 | 31600 | 31450 | 2029 |
| 521 | 20230914 | 095700 | 2743484350 | 31550 | 31550 | 31600 | 31550 | 237 |
| 522 | 20230914 | 095600 | 2736005750 | 31550 | 31600 | 31600 | 31550 | 401 |
| 523 | 20230914 | 095500 | 2723349900 | 31600 | 31550 | 31600 | 31550 | 85 |
| 524 | 20230914 | 095400 | 2720664600 | 31600 | 31550 | 31600 | 31500 | 1534 |
| 525 | 20230914 | 095300 | 2672272200 | 31550 | 31600 | 31650 | 31500 | 1954 |
| 526 | 20230914 | 095200 | 2610633100 | 31650 | 31650 | 31700 | 31600 | 442 |
| 527 | 20230914 | 095100 | 2596643900 | 31650 | 31600 | 31650 | 31600 | 980 |
| 528 | 20230914 | 095000 | 2565629700 | 31600 | 31600 | 31650 | 31600 | 148 |
| 529 | 20230914 | 094900 | 2560951000 | 31600 | 31600 | 31650 | 31600 | 767 |
| 530 | 20230914 | 094800 | 2536706000 | 31650 | 31650 | 31650 | 31600 | 118 |
| 531 | 20230914 | 094700 | 2532974750 | 31650 | 31650 | 31700 | 31600 | 840 |
| 532 | 20230914 | 094600 | 2506388700 | 31600 | 31650 | 31650 | 31600 | 111 |
| 533 | 20230914 | 094500 | 2502878650 | 31600 | 31650 | 31700 | 31600 | 439 |
| 534 | 20230914 | 094400 | 2488982800 | 31650 | 31650 | 31700 | 31650 | 220 |
| 535 | 20230914 | 094300 | 2482015550 | 31700 | 31600 | 31700 | 31600 | 1237 |
| 536 | 20230914 | 094200 | 2442883400 | 31550 | 31650 | 31650 | 31550 | 630 |
| 537 | 20230914 | 094100 | 2422953500 | 31650 | 31650 | 31650 | 31550 | 291 |
| 538 | 20230914 | 094000 | 2413753850 | 31650 | 31600 | 31650 | 31600 | 632 |
| 539 | 20230914 | 093900 | 2393766800 | 31600 | 31600 | 31650 | 31550 | 1095 |
| 540 | 20230914 | 093800 | 2359164300 | 31600 | 31600 | 31650 | 31600 | 325 |
| 541 | 20230914 | 093700 | 2348888000 | 31600 | 31550 | 31600 | 31400 | 3220 |
| 542 | 20230914 | 093600 | 2247358200 | 31500 | 31450 | 31550 | 31400 | 2145 |
| 543 | 20230914 | 093500 | 2179883650 | 31450 | 31500 | 31500 | 31400 | 323 |
| 544 | 20230914 | 093400 | 2169726750 | 31500 | 31550 | 31550 | 31400 | 937 |
| 545 | 20230914 | 093300 | 2140236950 | 31550 | 31450 | 31550 | 31400 | 2807 |
| 546 | 20230914 | 093200 | 2051884200 | 31400 | 31400 | 31450 | 31400 | 3144 |
| 547 | 20230914 | 093100 | 1953138650 | 31450 | 31600 | 31600 | 31400 | 3175 |
| 548 | 20230914 | 093000 | 1853160700 | 31600 | 31600 | 31600 | 31550 | 276 |
| 549 | 20230914 | 092900 | 1844449400 | 31600 | 31600 | 31650 | 31550 | 1385 |
| 550 | 20230914 | 092800 | 1800687000 | 31600 | 31550 | 31600 | 31500 | 2450 |
| 551 | 20230914 | 092700 | 1723467700 | 31550 | 31600 | 31650 | 31550 | 1765 |
| 552 | 20230914 | 092600 | 1667746950 | 31650 | 31650 | 31650 | 31600 | 793 |
| 553 | 20230914 | 092500 | 1642673750 | 31650 | 31800 | 31800 | 31650 | 1176 |
| 554 | 20230914 | 092400 | 1605361950 | 31800 | 31850 | 31850 | 31750 | 320 |
| 555 | 20230914 | 092300 | 1595181600 | 31800 | 31750 | 31850 | 31750 | 758 |
| 556 | 20230914 | 092200 | 1571080600 | 31750 | 31600 | 31800 | 31600 | 3417 |
| 557 | 20230914 | 092100 | 1462875850 | 31550 | 31550 | 31600 | 31550 | 2827 |
| 558 | 20230914 | 092000 | 1373683850 | 31550 | 31600 | 31650 | 31550 | 3021 |
| 559 | 20230914 | 091900 | 1278196750 | 31600 | 31750 | 31750 | 31550 | 2731 |
| 560 | 20230914 | 091800 | 1191893500 | 31750 | 31800 | 31800 | 31600 | 3938 |
| 561 | 20230914 | 091700 | 1067062200 | 31750 | 31750 | 31800 | 31750 | 1789 |
| 562 | 20230914 | 091600 | 1010260100 | 31750 | 31850 | 31850 | 31700 | 1773 |
| 563 | 20230914 | 091500 | 954039200 | 31850 | 31950 | 31950 | 31700 | 4368 |
| 564 | 20230914 | 091400 | 815271750 | 31950 | 31900 | 31950 | 31850 | 1199 |
| 565 | 20230914 | 091300 | 777024150 | 31900 | 31850 | 31950 | 31850 | 708 |
| 566 | 20230914 | 091200 | 754431450 | 31900 | 31950 | 31950 | 31750 | 2385 |
| 567 | 20230914 | 091100 | 678462400 | 31950 | 31850 | 32000 | 31850 | 709 |
| 568 | 20230914 | 091000 | 655816350 | 31850 | 31750 | 31950 | 31700 | 4410 |
| 569 | 20230914 | 090900 | 515615400 | 31750 | 32050 | 32050 | 31750 | 5423 |
| 570 | 20230914 | 090800 | 342956300 | 31900 | 32100 | 32100 | 31900 | 2496 |
| 571 | 20230914 | 090700 | 263111300 | 32100 | 32350 | 32350 | 32050 | 2336 |
| 572 | 20230914 | 090600 | 187992450 | 32350 | 32350 | 32400 | 32300 | 363 |
| 573 | 20230914 | 090500 | 176245500 | 32350 | 32350 | 32450 | 32300 | 586 |
| 574 | 20230914 | 090400 | 157273750 | 32350 | 32450 | 32450 | 32250 | 817 |
| 575 | 20230914 | 090300 | 130860350 | 32400 | 32350 | 32400 | 32300 | 317 |
| 576 | 20230914 | 090200 | 120600750 | 32350 | 32150 | 32350 | 32100 | 715 |
| 577 | 20230914 | 090100 | 97581750 | 32050 | 31950 | 32100 | 31950 | 427 |
| 578 | 20230914 | 090000 | 83916600 | 31900 | 32350 | 32350 | 31850 | 2605 |