30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 3 | 20230921 | 183100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230921 | 183000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230921 | 182900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230921 | 182800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230921 | 182700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230921 | 182600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230921 | 182500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230921 | 182400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230921 | 182300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230921 | 182200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230921 | 182100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230921 | 182000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230921 | 181900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230921 | 181800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230921 | 181700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230921 | 181600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230921 | 181500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230921 | 181400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230921 | 181300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230921 | 181200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230921 | 181100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230921 | 181000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230921 | 180900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230921 | 180800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230921 | 180700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230921 | 180600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230921 | 180500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230921 | 180400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230921 | 180300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230921 | 180200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 33 | 20230921 | 180100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230921 | 180000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230921 | 175900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230921 | 175800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230921 | 175700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230921 | 175600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230921 | 175500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230921 | 175400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230921 | 175300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230921 | 175200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230921 | 175100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230921 | 175000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230921 | 174900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230921 | 174800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230921 | 174700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230921 | 174600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230921 | 174500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230921 | 174400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230921 | 174300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230921 | 174200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230921 | 174100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230921 | 174000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230921 | 173900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230921 | 173800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230921 | 173700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230921 | 173600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230921 | 173500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230921 | 173400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230921 | 173300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230921 | 173200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 63 | 20230921 | 173100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230921 | 173000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230921 | 172900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230921 | 172800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230921 | 172700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230921 | 172600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230921 | 172500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230921 | 172400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230921 | 172300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230921 | 172200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230921 | 172100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230921 | 172000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230921 | 171900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230921 | 171800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230921 | 171700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230921 | 171600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230921 | 171500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230921 | 171400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230921 | 171300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230921 | 171200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230921 | 171100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230921 | 171000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230921 | 170900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230921 | 170800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230921 | 170700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230921 | 170600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230921 | 170500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230921 | 170400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230921 | 170300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230921 | 170200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 93 | 20230921 | 170100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230921 | 170000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230921 | 165900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230921 | 165800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230921 | 165700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230921 | 165600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230921 | 165500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230921 | 165400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230921 | 165300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230921 | 165200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230921 | 165100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230921 | 165000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230921 | 164900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230921 | 164800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230921 | 164700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230921 | 164600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230921 | 164500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230921 | 164400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230921 | 164300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230921 | 164200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230921 | 164100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230921 | 164000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230921 | 163900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230921 | 163800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230921 | 163700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230921 | 163600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230921 | 163500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230921 | 163400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230921 | 163300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230921 | 163200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 123 | 20230921 | 163100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230921 | 163000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230921 | 162900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230921 | 162800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230921 | 162700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230921 | 162600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230921 | 162500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230921 | 162400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230921 | 162300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230921 | 162200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230921 | 162100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230921 | 162000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230921 | 161900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230921 | 161800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230921 | 161700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230921 | 161600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230921 | 161500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230921 | 161400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230921 | 161300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230921 | 161200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230921 | 161100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230921 | 161000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230921 | 160900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230921 | 160800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230921 | 160700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230921 | 160600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230921 | 160500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230921 | 160400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230921 | 160300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230921 | 160200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 153 | 20230921 | 160100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230921 | 160000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230921 | 155900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230921 | 155800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230921 | 155700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230921 | 155600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230921 | 155500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230921 | 155400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230921 | 155300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230921 | 155200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230921 | 155100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230921 | 155000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230921 | 154900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230921 | 154800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230921 | 154700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230921 | 154600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230921 | 154500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230921 | 154400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230921 | 154300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230921 | 154200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230921 | 154100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230921 | 154000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230921 | 153900 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230921 | 153800 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230921 | 153700 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230921 | 153600 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230921 | 153500 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230921 | 153400 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230921 | 153300 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230921 | 153200 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 183 | 20230921 | 153100 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230921 | 153000 | 6777949550 | 39700 | 39700 | 39700 | 39700 | 3256 |
| 185 | 20230921 | 152900 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20230921 | 152800 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20230921 | 152700 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20230921 | 152600 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20230921 | 152500 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20230921 | 152400 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20230921 | 152300 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20230921 | 152200 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20230921 | 152100 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20230921 | 152000 | 6648686350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20230921 | 151900 | 6648686350 | 39550 | 39550 | 39600 | 39450 | 1004 |
| 196 | 20230921 | 151800 | 6609007650 | 39500 | 39500 | 39550 | 39500 | 415 |
| 197 | 20230921 | 151700 | 6592614750 | 39550 | 39550 | 39600 | 39500 | 568 |
| 198 | 20230921 | 151600 | 6570169900 | 39550 | 39500 | 39550 | 39500 | 1113 |
| 199 | 20230921 | 151500 | 6526190000 | 39500 | 39500 | 39500 | 39450 | 1104 |
| 200 | 20230921 | 151400 | 6482592500 | 39550 | 39550 | 39550 | 39500 | 210 |
| 201 | 20230921 | 151300 | 6474289550 | 39550 | 39550 | 39550 | 39500 | 884 |
| 202 | 20230921 | 151200 | 6439328200 | 39500 | 39550 | 39550 | 39500 | 188 |
| 203 | 20230921 | 151100 | 6431900400 | 39550 | 39500 | 39550 | 39500 | 198 |
| 204 | 20230921 | 151000 | 6424074700 | 39550 | 39500 | 39550 | 39500 | 1319 |
| 205 | 20230921 | 150900 | 6371969700 | 39550 | 39550 | 39550 | 39500 | 266 |
| 206 | 20230921 | 150800 | 6361459250 | 39550 | 39600 | 39600 | 39550 | 270 |
| 207 | 20230921 | 150700 | 6350778350 | 39550 | 39600 | 39600 | 39550 | 1880 |
| 208 | 20230921 | 150600 | 6276420600 | 39600 | 39600 | 39600 | 39600 | 227 |
| 209 | 20230921 | 150500 | 6267431400 | 39600 | 39600 | 39650 | 39600 | 579 |
| 210 | 20230921 | 150400 | 6244501100 | 39650 | 39650 | 39650 | 39600 | 124 |
| 211 | 20230921 | 150300 | 6239587000 | 39600 | 39550 | 39650 | 39550 | 1046 |
| 212 | 20230921 | 150200 | 6198162650 | 39600 | 39600 | 39600 | 39550 | 262 |
| 213 | 20230921 | 150100 | 6187787500 | 39600 | 39600 | 39600 | 39600 | 2231 |
| 214 | 20230921 | 150000 | 6099439900 | 39600 | 39650 | 39650 | 39600 | 1085 |
| 215 | 20230921 | 145900 | 6056459200 | 39650 | 39650 | 39700 | 39650 | 359 |
| 216 | 20230921 | 145800 | 6042224650 | 39650 | 39650 | 39650 | 39650 | 400 |
| 217 | 20230921 | 145700 | 6026364650 | 39650 | 39650 | 39650 | 39600 | 121 |
| 218 | 20230921 | 145600 | 6021571250 | 39600 | 39650 | 39650 | 39600 | 122 |
| 219 | 20230921 | 145500 | 6016738300 | 39650 | 39650 | 39650 | 39600 | 561 |
| 220 | 20230921 | 145400 | 5994504900 | 39650 | 39700 | 39700 | 39650 | 52 |
| 221 | 20230921 | 145300 | 5992442900 | 39650 | 39650 | 39650 | 39600 | 249 |
| 222 | 20230921 | 145200 | 5982570100 | 39650 | 39600 | 39650 | 39600 | 142 |
| 223 | 20230921 | 145100 | 5976943550 | 39600 | 39650 | 39700 | 39600 | 116 |
| 224 | 20230921 | 145000 | 5972343750 | 39600 | 39750 | 39750 | 39600 | 1864 |
| 225 | 20230921 | 144900 | 5898412400 | 39700 | 39700 | 39750 | 39700 | 863 |
| 226 | 20230921 | 144800 | 5864151050 | 39750 | 39750 | 39750 | 39750 | 8 |
| 227 | 20230921 | 144700 | 5863833050 | 39750 | 39750 | 39750 | 39700 | 25 |
| 228 | 20230921 | 144600 | 5862839600 | 39750 | 39750 | 39750 | 39700 | 117 |
| 229 | 20230921 | 144500 | 5858190350 | 39700 | 39750 | 39750 | 39700 | 55 |
| 230 | 20230921 | 144400 | 5856006800 | 39700 | 39750 | 39750 | 39700 | 464 |
| 231 | 20230921 | 144300 | 5837563150 | 39750 | 39750 | 39800 | 39750 | 194 |
| 232 | 20230921 | 144200 | 5829842650 | 39750 | 39800 | 39800 | 39750 | 164 |
| 233 | 20230921 | 144100 | 5823323150 | 39800 | 39750 | 39800 | 39750 | 26 |
| 234 | 20230921 | 144000 | 5822289600 | 39750 | 39800 | 39800 | 39750 | 208 |
| 235 | 20230921 | 143900 | 5814019100 | 39800 | 39750 | 39800 | 39750 | 297 |
| 236 | 20230921 | 143800 | 5802207400 | 39750 | 39700 | 39750 | 39700 | 72 |
| 237 | 20230921 | 143700 | 5799346500 | 39700 | 39700 | 39750 | 39700 | 172 |
| 238 | 20230921 | 143600 | 5792516550 | 39700 | 39750 | 39750 | 39700 | 277 |
| 239 | 20230921 | 143500 | 5781508700 | 39750 | 39750 | 39800 | 39750 | 654 |
| 240 | 20230921 | 143400 | 5755510600 | 39750 | 39750 | 39800 | 39750 | 154 |
| 241 | 20230921 | 143300 | 5749388150 | 39750 | 39750 | 39750 | 39750 | 106 |
| 242 | 20230921 | 143200 | 5745174650 | 39750 | 39750 | 39750 | 39750 | 86 |
| 243 | 20230921 | 143100 | 5741756150 | 39750 | 39800 | 39800 | 39650 | 1261 |
| 244 | 20230921 | 143000 | 5691658950 | 39800 | 39900 | 39900 | 39800 | 655 |
| 245 | 20230921 | 142900 | 5665586100 | 39800 | 39850 | 39900 | 39800 | 234 |
| 246 | 20230921 | 142800 | 5656260450 | 39850 | 39850 | 39850 | 39850 | 384 |
| 247 | 20230921 | 142700 | 5640958050 | 39850 | 39850 | 39850 | 39850 | 100 |
| 248 | 20230921 | 142600 | 5636973050 | 39900 | 39900 | 39900 | 39900 | 6 |
| 249 | 20230921 | 142500 | 5636733650 | 39900 | 39850 | 39950 | 39800 | 402 |
| 250 | 20230921 | 142400 | 5620700150 | 39900 | 39900 | 39900 | 39900 | 157 |
| 251 | 20230921 | 142300 | 5614435850 | 39900 | 39950 | 39950 | 39900 | 552 |
| 252 | 20230921 | 142200 | 5592385950 | 39950 | 39950 | 39950 | 39950 | 3 |
| 253 | 20230921 | 142100 | 5592266100 | 39950 | 39950 | 39950 | 39950 | 16 |
| 254 | 20230921 | 142000 | 5591626900 | 39900 | 39850 | 39900 | 39850 | 250 |
| 255 | 20230921 | 141900 | 5581652250 | 39850 | 39950 | 39950 | 39850 | 2398 |
| 256 | 20230921 | 141800 | 5485990850 | 39900 | 39950 | 39950 | 39900 | 20 |
| 257 | 20230921 | 141700 | 5485192800 | 39950 | 39950 | 39950 | 39900 | 136 |
| 258 | 20230921 | 141600 | 5479760050 | 39950 | 39950 | 39950 | 39950 | 144 |
| 259 | 20230921 | 141500 | 5474007250 | 40000 | 40000 | 40000 | 39900 | 1880 |
| 260 | 20230921 | 141400 | 5398882050 | 40100 | 40100 | 40100 | 40100 | 0 |
| 261 | 20230921 | 141300 | 5398882050 | 40100 | 40000 | 40100 | 40000 | 12 |
| 262 | 20230921 | 141200 | 5398401750 | 40000 | 40050 | 40100 | 40000 | 150 |
| 263 | 20230921 | 141100 | 5392390000 | 40000 | 40050 | 40100 | 40000 | 21 |
| 264 | 20230921 | 141000 | 5391549300 | 40100 | 40000 | 40100 | 40000 | 135 |
| 265 | 20230921 | 140900 | 5386138100 | 40100 | 40100 | 40100 | 40100 | 0 |
| 266 | 20230921 | 140800 | 5386138100 | 40100 | 40100 | 40100 | 39950 | 306 |
| 267 | 20230921 | 140700 | 5373882900 | 40000 | 40100 | 40100 | 40000 | 210 |
| 268 | 20230921 | 140600 | 5365481000 | 40000 | 40000 | 40000 | 40000 | 24 |
| 269 | 20230921 | 140500 | 5364521000 | 40000 | 40000 | 40100 | 40000 | 359 |
| 270 | 20230921 | 140400 | 5350160900 | 40000 | 40000 | 40000 | 40000 | 8 |
| 271 | 20230921 | 140300 | 5349840900 | 40000 | 40100 | 40100 | 40000 | 746 |
| 272 | 20230921 | 140200 | 5319970400 | 40100 | 40000 | 40100 | 40000 | 1431 |
| 273 | 20230921 | 140100 | 5262637300 | 40100 | 40050 | 40100 | 40050 | 325 |
| 274 | 20230921 | 140000 | 5249606000 | 40100 | 40100 | 40100 | 40000 | 574 |
| 275 | 20230921 | 135900 | 5226626650 | 40100 | 40100 | 40100 | 40100 | 30 |
| 276 | 20230921 | 135800 | 5225423650 | 40100 | 40100 | 40100 | 40100 | 1 |
| 277 | 20230921 | 135700 | 5225383550 | 40100 | 40100 | 40100 | 40100 | 348 |
| 278 | 20230921 | 135600 | 5211428750 | 40100 | 40100 | 40100 | 40100 | 5 |
| 279 | 20230921 | 135500 | 5211228250 | 40100 | 40000 | 40100 | 40000 | 3 |
| 280 | 20230921 | 135400 | 5211108050 | 40050 | 40050 | 40050 | 40050 | 123 |
| 281 | 20230921 | 135300 | 5206181900 | 40050 | 40050 | 40050 | 40050 | 172 |
| 282 | 20230921 | 135200 | 5199293300 | 40050 | 40050 | 40100 | 40050 | 196 |
| 283 | 20230921 | 135100 | 5191439650 | 40100 | 40100 | 40100 | 40100 | 148 |
| 284 | 20230921 | 135000 | 5185504850 | 40150 | 40150 | 40150 | 40100 | 338 |
| 285 | 20230921 | 134900 | 5171940750 | 40100 | 40100 | 40100 | 40100 | 69 |
| 286 | 20230921 | 134800 | 5169173850 | 40150 | 40100 | 40150 | 40100 | 181 |
| 287 | 20230921 | 134700 | 5161910700 | 40100 | 40100 | 40150 | 40100 | 217 |
| 288 | 20230921 | 134600 | 5153208350 | 40100 | 40100 | 40100 | 40100 | 73 |
| 289 | 20230921 | 134500 | 5150281050 | 40150 | 40100 | 40150 | 40100 | 270 |
| 290 | 20230921 | 134400 | 5139453550 | 40100 | 40100 | 40100 | 40100 | 451 |
| 291 | 20230921 | 134300 | 5121368450 | 40150 | 40000 | 40150 | 40000 | 3525 |
| 292 | 20230921 | 134200 | 4980260350 | 40000 | 39950 | 40000 | 39950 | 281 |
| 293 | 20230921 | 134100 | 4969032350 | 39950 | 39900 | 39950 | 39900 | 3419 |
| 294 | 20230921 | 134000 | 4832527300 | 39850 | 39850 | 39850 | 39850 | 34 |
| 295 | 20230921 | 133900 | 4831172400 | 39850 | 39900 | 39900 | 39850 | 242 |
| 296 | 20230921 | 133800 | 4821528650 | 39850 | 39800 | 39850 | 39800 | 99 |
| 297 | 20230921 | 133700 | 4817586850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20230921 | 133600 | 4817586850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20230921 | 133500 | 4817586850 | 39800 | 39800 | 39800 | 39800 | 1 |
| 300 | 20230921 | 133400 | 4817547050 | 39800 | 39800 | 39900 | 39800 | 1513 |
| 301 | 20230921 | 133300 | 4757250650 | 39800 | 39800 | 39850 | 39800 | 93 |
| 302 | 20230921 | 133200 | 4753549000 | 39800 | 39800 | 39850 | 39750 | 25 |
| 303 | 20230921 | 133100 | 4752554050 | 39800 | 39800 | 39850 | 39750 | 280 |
| 304 | 20230921 | 133000 | 4741416450 | 39800 | 39750 | 39800 | 39700 | 119 |
| 305 | 20230921 | 132900 | 4736686200 | 39750 | 39750 | 39750 | 39750 | 127 |
| 306 | 20230921 | 132800 | 4731637950 | 39800 | 39750 | 39800 | 39750 | 26 |
| 307 | 20230921 | 132700 | 4730604400 | 39750 | 39750 | 39750 | 39750 | 10 |
| 308 | 20230921 | 132600 | 4730206900 | 39750 | 39750 | 39750 | 39750 | 8 |
| 309 | 20230921 | 132500 | 4729888900 | 39750 | 39800 | 39800 | 39750 | 1038 |
| 310 | 20230921 | 132400 | 4688624350 | 39850 | 39800 | 39850 | 39800 | 37 |
| 311 | 20230921 | 132300 | 4687151700 | 39800 | 39800 | 39800 | 39800 | 2 |
| 312 | 20230921 | 132200 | 4687072100 | 39850 | 39850 | 39850 | 39750 | 187 |
| 313 | 20230921 | 132100 | 4679630150 | 39750 | 39750 | 39750 | 39750 | 2 |
| 314 | 20230921 | 132000 | 4679550650 | 39750 | 39750 | 39750 | 39750 | 164 |
| 315 | 20230921 | 131900 | 4673031650 | 39800 | 39850 | 39850 | 39800 | 897 |
| 316 | 20230921 | 131800 | 4637312650 | 39850 | 39750 | 39850 | 39750 | 320 |
| 317 | 20230921 | 131700 | 4624578400 | 39750 | 39750 | 39750 | 39750 | 4 |
| 318 | 20230921 | 131600 | 4624419400 | 39750 | 39750 | 39750 | 39750 | 5 |
| 319 | 20230921 | 131500 | 4624220650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 320 | 20230921 | 131400 | 4624220650 | 39800 | 39750 | 39800 | 39700 | 38 |
| 321 | 20230921 | 131300 | 4622708750 | 39750 | 39750 | 39750 | 39700 | 196 |
| 322 | 20230921 | 131200 | 4614919050 | 39700 | 39700 | 39700 | 39700 | 50 |
| 323 | 20230921 | 131100 | 4612934050 | 39700 | 39650 | 39700 | 39650 | 127 |
| 324 | 20230921 | 131000 | 4607893400 | 39700 | 39700 | 39700 | 39650 | 294 |
| 325 | 20230921 | 130900 | 4596231600 | 39700 | 39750 | 39750 | 39700 | 290 |
| 326 | 20230921 | 130800 | 4584718500 | 39750 | 39750 | 39750 | 39750 | 3 |
| 327 | 20230921 | 130700 | 4584599250 | 39750 | 39750 | 39750 | 39750 | 6 |
| 328 | 20230921 | 130600 | 4584360750 | 39800 | 39750 | 39800 | 39750 | 349 |
| 329 | 20230921 | 130500 | 4570473050 | 39700 | 39750 | 39800 | 39700 | 426 |
| 330 | 20230921 | 130400 | 4553540250 | 39750 | 39800 | 39800 | 39750 | 944 |
| 331 | 20230921 | 130300 | 4515997400 | 39850 | 39850 | 39850 | 39850 | 1 |
| 332 | 20230921 | 130200 | 4515957550 | 39850 | 39850 | 39850 | 39850 | 1 |
| 333 | 20230921 | 130100 | 4515917700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 334 | 20230921 | 130000 | 4515917700 | 39800 | 39800 | 39800 | 39800 | 60 |
| 335 | 20230921 | 125900 | 4513529700 | 39800 | 39800 | 39800 | 39800 | 200 |
| 336 | 20230921 | 125800 | 4505569700 | 39850 | 39850 | 39850 | 39850 | 101 |
| 337 | 20230921 | 125700 | 4501544850 | 39800 | 39850 | 39850 | 39800 | 6 |
| 338 | 20230921 | 125600 | 4501306000 | 39850 | 39850 | 39850 | 39850 | 10 |
| 339 | 20230921 | 125500 | 4500907500 | 39800 | 39850 | 39850 | 39800 | 409 |
| 340 | 20230921 | 125400 | 4484613950 | 39850 | 39850 | 39850 | 39800 | 251 |
| 341 | 20230921 | 125300 | 4474621600 | 39850 | 39800 | 39850 | 39800 | 48 |
| 342 | 20230921 | 125200 | 4472709050 | 39850 | 39900 | 39900 | 39850 | 790 |
| 343 | 20230921 | 125100 | 4441207600 | 39850 | 39850 | 39850 | 39850 | 119 |
| 344 | 20230921 | 125000 | 4436465450 | 39850 | 39800 | 39900 | 39800 | 49 |
| 345 | 20230921 | 124900 | 4434513200 | 39800 | 39800 | 39800 | 39800 | 144 |
| 346 | 20230921 | 124800 | 4428782000 | 39900 | 39850 | 39900 | 39800 | 941 |
| 347 | 20230921 | 124700 | 4391251150 | 39850 | 39850 | 39850 | 39850 | 159 |
| 348 | 20230921 | 124600 | 4384915000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 349 | 20230921 | 124500 | 4384915000 | 39850 | 39900 | 39900 | 39850 | 295 |
| 350 | 20230921 | 124400 | 4373159000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 351 | 20230921 | 124300 | 4373159000 | 39900 | 39800 | 39900 | 39800 | 358 |
| 352 | 20230921 | 124200 | 4358885300 | 39800 | 39850 | 39950 | 39800 | 643 |
| 353 | 20230921 | 124100 | 4333245650 | 39850 | 39850 | 39950 | 39850 | 1107 |
| 354 | 20230921 | 124000 | 4289067450 | 39850 | 39850 | 39850 | 39850 | 1 |
| 355 | 20230921 | 123900 | 4289027600 | 39850 | 39800 | 39850 | 39800 | 194 |
| 356 | 20230921 | 123800 | 4281299200 | 39850 | 39800 | 39850 | 39800 | 323 |
| 357 | 20230921 | 123700 | 4268433100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 358 | 20230921 | 123600 | 4268433100 | 39800 | 39800 | 39800 | 39800 | 349 |
| 359 | 20230921 | 123500 | 4254542900 | 39800 | 39800 | 39800 | 39800 | 314 |
| 360 | 20230921 | 123400 | 4242045700 | 39800 | 39800 | 39800 | 39800 | 5 |
| 361 | 20230921 | 123300 | 4241846700 | 39800 | 39800 | 39900 | 39800 | 65 |
| 362 | 20230921 | 123200 | 4239259600 | 39800 | 39800 | 39950 | 39800 | 1037 |
| 363 | 20230921 | 123100 | 4197893350 | 39800 | 39800 | 39800 | 39800 | 111 |
| 364 | 20230921 | 123000 | 4193475550 | 39800 | 39800 | 39800 | 39800 | 348 |
| 365 | 20230921 | 122900 | 4179625150 | 39800 | 39850 | 39850 | 39800 | 269 |
| 366 | 20230921 | 122800 | 4168918300 | 39850 | 39900 | 39900 | 39850 | 25 |
| 367 | 20230921 | 122700 | 4167921850 | 39850 | 39900 | 39950 | 39850 | 452 |
| 368 | 20230921 | 122600 | 4149893950 | 39900 | 39850 | 39950 | 39850 | 1022 |
| 369 | 20230921 | 122500 | 4109120950 | 39850 | 39750 | 39850 | 39750 | 1143 |
| 370 | 20230921 | 122400 | 4063626700 | 39750 | 39700 | 39750 | 39700 | 53 |
| 371 | 20230921 | 122300 | 4061522450 | 39700 | 39700 | 39750 | 39700 | 145 |
| 372 | 20230921 | 122200 | 4055765900 | 39750 | 39700 | 39750 | 39700 | 153 |
| 373 | 20230921 | 122100 | 4049690150 | 39750 | 39700 | 39750 | 39700 | 71 |
| 374 | 20230921 | 122000 | 4046870850 | 39700 | 39700 | 39700 | 39700 | 10 |
| 375 | 20230921 | 121900 | 4046473850 | 39700 | 39700 | 39700 | 39700 | 110 |
| 376 | 20230921 | 121800 | 4042106850 | 39700 | 39750 | 39750 | 39700 | 2113 |
| 377 | 20230921 | 121700 | 3958219450 | 39750 | 39700 | 39750 | 39700 | 20 |
| 378 | 20230921 | 121600 | 3957424950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 379 | 20230921 | 121500 | 3957424950 | 39700 | 39700 | 39700 | 39700 | 50 |
| 380 | 20230921 | 121400 | 3955439950 | 39700 | 39700 | 39700 | 39700 | 15 |
| 381 | 20230921 | 121300 | 3954844450 | 39700 | 39750 | 39750 | 39700 | 106 |
| 382 | 20230921 | 121200 | 3950636050 | 39700 | 39700 | 39700 | 39700 | 51 |
| 383 | 20230921 | 121100 | 3948611350 | 39700 | 39700 | 39700 | 39700 | 12 |
| 384 | 20230921 | 121000 | 3948134950 | 39750 | 39750 | 39750 | 39750 | 15 |
| 385 | 20230921 | 120900 | 3947538700 | 39750 | 39750 | 39800 | 39750 | 86 |
| 386 | 20230921 | 120800 | 3944120100 | 39750 | 39750 | 39750 | 39750 | 197 |
| 387 | 20230921 | 120700 | 3936289350 | 39750 | 39750 | 39750 | 39750 | 183 |
| 388 | 20230921 | 120600 | 3929015100 | 39750 | 39700 | 39750 | 39700 | 463 |
| 389 | 20230921 | 120500 | 3910613400 | 39700 | 39700 | 39700 | 39700 | 80 |
| 390 | 20230921 | 120400 | 3907437400 | 39750 | 39700 | 39750 | 39700 | 46 |
| 391 | 20230921 | 120300 | 3905610200 | 39750 | 39750 | 39750 | 39750 | 65 |
| 392 | 20230921 | 120200 | 3903026450 | 39800 | 39700 | 39800 | 39700 | 132 |
| 393 | 20230921 | 120100 | 3897785850 | 39800 | 39750 | 39800 | 39700 | 79 |
| 394 | 20230921 | 120000 | 3894644750 | 39750 | 39750 | 39750 | 39700 | 565 |
| 395 | 20230921 | 115900 | 3872188500 | 39750 | 39800 | 39800 | 39750 | 41 |
| 396 | 20230921 | 115800 | 3870558500 | 39800 | 39800 | 39850 | 39700 | 701 |
| 397 | 20230921 | 115700 | 3842670000 | 39700 | 39800 | 39800 | 39700 | 217 |
| 398 | 20230921 | 115600 | 3834048400 | 39700 | 39750 | 39800 | 39700 | 156 |
| 399 | 20230921 | 115500 | 3827844900 | 39750 | 39800 | 39800 | 39750 | 303 |
| 400 | 20230921 | 115400 | 3815800500 | 39800 | 39750 | 39800 | 39750 | 213 |
| 401 | 20230921 | 115300 | 3807331850 | 39750 | 39800 | 39800 | 39750 | 17 |
| 402 | 20230921 | 115200 | 3806655750 | 39800 | 39800 | 39800 | 39800 | 137 |
| 403 | 20230921 | 115100 | 3801203150 | 39800 | 39850 | 39850 | 39750 | 91 |
| 404 | 20230921 | 115000 | 3797584300 | 39800 | 39700 | 39800 | 39700 | 519 |
| 405 | 20230921 | 114900 | 3776939200 | 39700 | 39750 | 39800 | 39700 | 450 |
| 406 | 20230921 | 114800 | 3759069200 | 39750 | 39750 | 39750 | 39750 | 176 |
| 407 | 20230921 | 114700 | 3752073200 | 39750 | 39800 | 39800 | 39750 | 23 |
| 408 | 20230921 | 114600 | 3751157950 | 39750 | 39750 | 39750 | 39750 | 278 |
| 409 | 20230921 | 114500 | 3740107450 | 39750 | 39750 | 39750 | 39750 | 250 |
| 410 | 20230921 | 114400 | 3730169950 | 39750 | 39700 | 39750 | 39700 | 58 |
| 411 | 20230921 | 114300 | 3727866300 | 39700 | 39750 | 39750 | 39700 | 716 |
| 412 | 20230921 | 114200 | 3699426000 | 39750 | 39700 | 39750 | 39700 | 183 |
| 413 | 20230921 | 114100 | 3692160550 | 39700 | 39750 | 39750 | 39700 | 137 |
| 414 | 20230921 | 114000 | 3686718150 | 39750 | 39800 | 39800 | 39750 | 393 |
| 415 | 20230921 | 113900 | 3671076850 | 39800 | 39750 | 39800 | 39700 | 330 |
| 416 | 20230921 | 113800 | 3657956600 | 39750 | 39700 | 39750 | 39700 | 606 |
| 417 | 20230921 | 113700 | 3633868700 | 39700 | 39800 | 39800 | 39700 | 564 |
| 418 | 20230921 | 113600 | 3611468650 | 39750 | 39800 | 39800 | 39750 | 426 |
| 419 | 20230921 | 113500 | 3594533900 | 39800 | 39800 | 39800 | 39750 | 128 |
| 420 | 20230921 | 113400 | 3589439900 | 39800 | 39700 | 39800 | 39700 | 200 |
| 421 | 20230921 | 113300 | 3581488750 | 39700 | 39700 | 39700 | 39700 | 182 |
| 422 | 20230921 | 113200 | 3574263350 | 39700 | 39700 | 39700 | 39700 | 4032 |
| 423 | 20230921 | 113100 | 3414192950 | 39700 | 39900 | 39900 | 39700 | 1503 |
| 424 | 20230921 | 113000 | 3354437050 | 39900 | 39900 | 39900 | 39900 | 880 |
| 425 | 20230921 | 112900 | 3319325050 | 39900 | 39800 | 39900 | 39800 | 488 |
| 426 | 20230921 | 112800 | 3299883800 | 39800 | 39800 | 39800 | 39800 | 113 |
| 427 | 20230921 | 112700 | 3295386400 | 39800 | 39800 | 39800 | 39800 | 196 |
| 428 | 20230921 | 112600 | 3287585600 | 39800 | 39750 | 39800 | 39750 | 164 |
| 429 | 20230921 | 112500 | 3281059000 | 39750 | 39750 | 39750 | 39750 | 124 |
| 430 | 20230921 | 112400 | 3276130000 | 39750 | 39800 | 39800 | 39750 | 41 |
| 431 | 20230921 | 112300 | 3274498450 | 39800 | 39750 | 39800 | 39750 | 48 |
| 432 | 20230921 | 112200 | 3272588950 | 39800 | 39800 | 39850 | 39800 | 23 |
| 433 | 20230921 | 112100 | 3271672800 | 39850 | 39850 | 39850 | 39850 | 32 |
| 434 | 20230921 | 112000 | 3270397600 | 39850 | 39750 | 39850 | 39750 | 31 |
| 435 | 20230921 | 111900 | 3269163750 | 39800 | 39750 | 39800 | 39750 | 70 |
| 436 | 20230921 | 111800 | 3266380750 | 39750 | 39750 | 39750 | 39750 | 242 |
| 437 | 20230921 | 111700 | 3256761250 | 39750 | 39800 | 39800 | 39750 | 24 |
| 438 | 20230921 | 111600 | 3255806100 | 39850 | 39850 | 39850 | 39850 | 75 |
| 439 | 20230921 | 111500 | 3252817350 | 39850 | 39750 | 39850 | 39750 | 472 |
| 440 | 20230921 | 111400 | 3234036700 | 39750 | 39750 | 39750 | 39750 | 19 |
| 441 | 20230921 | 111300 | 3233281450 | 39750 | 39750 | 39750 | 39750 | 89 |
| 442 | 20230921 | 111200 | 3229743700 | 39750 | 39700 | 39800 | 39700 | 257 |
| 443 | 20230921 | 111100 | 3219535850 | 39700 | 39650 | 39750 | 39650 | 672 |
| 444 | 20230921 | 111000 | 3192840100 | 39650 | 39700 | 39700 | 39650 | 488 |
| 445 | 20230921 | 110900 | 3173483150 | 39700 | 39750 | 39750 | 39700 | 694 |
| 446 | 20230921 | 110800 | 3145902150 | 39750 | 39750 | 39750 | 39750 | 32 |
| 447 | 20230921 | 110700 | 3144630150 | 39750 | 39750 | 39750 | 39750 | 159 |
| 448 | 20230921 | 110600 | 3138309900 | 39750 | 39800 | 39800 | 39750 | 116 |
| 449 | 20230921 | 110500 | 3133694850 | 39800 | 39850 | 39850 | 39800 | 2 |
| 450 | 20230921 | 110400 | 3133615200 | 39850 | 39800 | 39850 | 39800 | 9 |
| 451 | 20230921 | 110300 | 3133256600 | 39850 | 39900 | 39900 | 39850 | 393 |
| 452 | 20230921 | 110200 | 3117592950 | 39900 | 39900 | 39900 | 39850 | 64 |
| 453 | 20230921 | 110100 | 3115039500 | 39900 | 39900 | 39950 | 39900 | 1174 |
| 454 | 20230921 | 110000 | 3068194300 | 39950 | 39950 | 39950 | 39900 | 118 |
| 455 | 20230921 | 105900 | 3063481700 | 39950 | 39950 | 39950 | 39950 | 59 |
| 456 | 20230921 | 105800 | 3061124650 | 39950 | 39650 | 39950 | 39650 | 1126 |
| 457 | 20230921 | 105700 | 3016332150 | 39700 | 39650 | 39700 | 39650 | 707 |
| 458 | 20230921 | 105600 | 2988273850 | 39700 | 39800 | 39800 | 39700 | 620 |
| 459 | 20230921 | 105500 | 2963659750 | 39700 | 39700 | 39700 | 39700 | 82 |
| 460 | 20230921 | 105400 | 2960404350 | 39700 | 39700 | 39700 | 39700 | 189 |
| 461 | 20230921 | 105300 | 2952901050 | 39700 | 39700 | 39800 | 39700 | 39 |
| 462 | 20230921 | 105200 | 2951352450 | 39700 | 39750 | 39750 | 39700 | 396 |
| 463 | 20230921 | 105100 | 2935626750 | 39750 | 39750 | 39850 | 39750 | 905 |
| 464 | 20230921 | 105000 | 2899627150 | 39800 | 39750 | 39800 | 39750 | 33 |
| 465 | 20230921 | 104900 | 2898314650 | 39750 | 39800 | 39800 | 39750 | 56 |
| 466 | 20230921 | 104800 | 2896088500 | 39800 | 39800 | 39800 | 39750 | 112 |
| 467 | 20230921 | 104700 | 2891631550 | 39800 | 39800 | 39800 | 39800 | 295 |
| 468 | 20230921 | 104600 | 2879890550 | 39800 | 39750 | 39800 | 39750 | 292 |
| 469 | 20230921 | 104500 | 2868277550 | 39750 | 39700 | 39750 | 39700 | 565 |
| 470 | 20230921 | 104400 | 2845818850 | 39750 | 39650 | 39750 | 39650 | 623 |
| 471 | 20230921 | 104300 | 2821081900 | 39650 | 39650 | 39650 | 39550 | 286 |
| 472 | 20230921 | 104200 | 2809750000 | 39650 | 39550 | 39650 | 39550 | 1312 |
| 473 | 20230921 | 104100 | 2757832400 | 39550 | 39550 | 39550 | 39550 | 43 |
| 474 | 20230921 | 104000 | 2756131750 | 39550 | 39650 | 39650 | 39550 | 145 |
| 475 | 20230921 | 103900 | 2750384650 | 39650 | 39650 | 39650 | 39650 | 226 |
| 476 | 20230921 | 103800 | 2741423750 | 39650 | 39500 | 39650 | 39500 | 1264 |
| 477 | 20230921 | 103700 | 2691434500 | 39500 | 39600 | 39600 | 39500 | 562 |
| 478 | 20230921 | 103600 | 2669202300 | 39600 | 39650 | 39650 | 39600 | 160 |
| 479 | 20230921 | 103500 | 2662866250 | 39700 | 39600 | 39700 | 39600 | 14 |
| 480 | 20230921 | 103400 | 2662311750 | 39550 | 39700 | 39700 | 39550 | 816 |
| 481 | 20230921 | 103300 | 2630004000 | 39700 | 39550 | 39700 | 39550 | 1017 |
| 482 | 20230921 | 103200 | 2589690250 | 39550 | 39550 | 39600 | 39550 | 33 |
| 483 | 20230921 | 103100 | 2588385050 | 39600 | 39650 | 39650 | 39600 | 15 |
| 484 | 20230921 | 103000 | 2587790650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 485 | 20230921 | 102900 | 2587790650 | 39650 | 39550 | 39700 | 39550 | 445 |
| 486 | 20230921 | 102800 | 2570157400 | 39550 | 39500 | 39600 | 39500 | 234 |
| 487 | 20230921 | 102700 | 2560912300 | 39500 | 39600 | 39600 | 39500 | 994 |
| 488 | 20230921 | 102600 | 2521639350 | 39600 | 39600 | 39600 | 39600 | 507 |
| 489 | 20230921 | 102500 | 2501562150 | 39550 | 39550 | 39550 | 39550 | 426 |
| 490 | 20230921 | 102400 | 2484713850 | 39550 | 39600 | 39600 | 39550 | 189 |
| 491 | 20230921 | 102300 | 2477237200 | 39600 | 39600 | 39600 | 39600 | 112 |
| 492 | 20230921 | 102200 | 2472802000 | 39500 | 39500 | 39650 | 39500 | 108 |
| 493 | 20230921 | 102100 | 2468529200 | 39650 | 39500 | 39650 | 39450 | 2928 |
| 494 | 20230921 | 102000 | 2352876500 | 39700 | 39550 | 39750 | 39450 | 2049 |
| 495 | 20230921 | 101900 | 2271951350 | 39550 | 39500 | 39600 | 39500 | 440 |
| 496 | 20230921 | 101800 | 2254548450 | 39500 | 39550 | 39600 | 39500 | 699 |
| 497 | 20230921 | 101700 | 2226935550 | 39500 | 39600 | 39600 | 39500 | 819 |
| 498 | 20230921 | 101600 | 2194547650 | 39600 | 39650 | 39650 | 39600 | 745 |
| 499 | 20230921 | 101500 | 2165045550 | 39700 | 39600 | 39700 | 39550 | 1348 |
| 500 | 20230921 | 101400 | 2111695600 | 39600 | 39600 | 39700 | 39550 | 129 |
| 501 | 20230921 | 101300 | 2106586650 | 39600 | 39600 | 39600 | 39600 | 190 |
| 502 | 20230921 | 101200 | 2099062650 | 39700 | 39550 | 39700 | 39500 | 369 |
| 503 | 20230921 | 101100 | 2084479250 | 39500 | 39750 | 39750 | 39500 | 2528 |
| 504 | 20230921 | 101000 | 1984489800 | 39750 | 39600 | 39750 | 39600 | 1563 |
| 505 | 20230921 | 100900 | 1922554800 | 39600 | 39700 | 39700 | 39550 | 4141 |
| 506 | 20230921 | 100800 | 1758521700 | 39700 | 39700 | 39750 | 39700 | 1969 |
| 507 | 20230921 | 100700 | 1680344000 | 39700 | 39750 | 39750 | 39700 | 38 |
| 508 | 20230921 | 100600 | 1678835300 | 39750 | 39800 | 39850 | 39700 | 1324 |
| 509 | 20230921 | 100500 | 1626199350 | 39800 | 39850 | 39850 | 39800 | 735 |
| 510 | 20230921 | 100400 | 1596945350 | 39850 | 39850 | 39850 | 39800 | 298 |
| 511 | 20230921 | 100300 | 1585078100 | 39800 | 39800 | 39850 | 39800 | 104 |
| 512 | 20230921 | 100200 | 1580933800 | 39850 | 39850 | 39900 | 39850 | 1202 |
| 513 | 20230921 | 100100 | 1533032250 | 39900 | 39900 | 39900 | 39850 | 65 |
| 514 | 20230921 | 100000 | 1530439250 | 39900 | 39950 | 40000 | 39900 | 231 |
| 515 | 20230921 | 095900 | 1521218900 | 40050 | 40050 | 40050 | 40050 | 0 |
| 516 | 20230921 | 095800 | 1521218900 | 40050 | 39900 | 40050 | 39850 | 304 |
| 517 | 20230921 | 095700 | 1509087500 | 39950 | 39900 | 39950 | 39850 | 795 |
| 518 | 20230921 | 095600 | 1477338400 | 39900 | 39900 | 39900 | 39900 | 200 |
| 519 | 20230921 | 095500 | 1469358400 | 39900 | 39900 | 39900 | 39900 | 162 |
| 520 | 20230921 | 095400 | 1462894600 | 39950 | 39950 | 40050 | 39950 | 804 |
| 521 | 20230921 | 095300 | 1430770650 | 40000 | 39950 | 40000 | 39950 | 223 |
| 522 | 20230921 | 095200 | 1421861750 | 39950 | 39950 | 39950 | 39950 | 30 |
| 523 | 20230921 | 095100 | 1420663250 | 39950 | 40000 | 40000 | 39950 | 549 |
| 524 | 20230921 | 095000 | 1398714200 | 40000 | 40050 | 40050 | 40000 | 246 |
| 525 | 20230921 | 094900 | 1388862900 | 40050 | 40000 | 40050 | 40000 | 50 |
| 526 | 20230921 | 094800 | 1386861200 | 39950 | 39950 | 39950 | 39900 | 84 |
| 527 | 20230921 | 094700 | 1383505550 | 40000 | 40000 | 40000 | 39900 | 54 |
| 528 | 20230921 | 094600 | 1381346150 | 40050 | 39800 | 40050 | 39800 | 386 |
| 529 | 20230921 | 094500 | 1365954200 | 39800 | 39900 | 39900 | 39800 | 552 |
| 530 | 20230921 | 094400 | 1343967350 | 39850 | 39950 | 39950 | 39850 | 554 |
| 531 | 20230921 | 094300 | 1321858950 | 39950 | 40050 | 40050 | 39950 | 1552 |
| 532 | 20230921 | 094200 | 1259779950 | 40000 | 40050 | 40150 | 40000 | 387 |
| 533 | 20230921 | 094100 | 1244298600 | 40000 | 40000 | 40000 | 40000 | 317 |
| 534 | 20230921 | 094000 | 1231618600 | 40000 | 40100 | 40200 | 40000 | 1061 |
| 535 | 20230921 | 093900 | 1188978950 | 40000 | 40000 | 40000 | 40000 | 171 |
| 536 | 20230921 | 093800 | 1182138950 | 40200 | 39950 | 40200 | 39900 | 1238 |
| 537 | 20230921 | 093700 | 1132604350 | 39950 | 39900 | 39950 | 39900 | 87 |
| 538 | 20230921 | 093600 | 1129131650 | 39900 | 39900 | 39900 | 39900 | 37 |
| 539 | 20230921 | 093500 | 1127655350 | 39850 | 39900 | 39900 | 39850 | 451 |
| 540 | 20230921 | 093400 | 1109667650 | 39900 | 39900 | 39900 | 39850 | 25 |
| 541 | 20230921 | 093300 | 1108671150 | 39850 | 39900 | 39950 | 39800 | 2808 |
| 542 | 20230921 | 093200 | 996758100 | 39900 | 39900 | 39900 | 39850 | 245 |
| 543 | 20230921 | 093100 | 986983500 | 39900 | 39900 | 39900 | 39900 | 163 |
| 544 | 20230921 | 093000 | 980479800 | 39900 | 39900 | 39950 | 39900 | 811 |
| 545 | 20230921 | 092900 | 948119700 | 39900 | 39950 | 40050 | 39900 | 2170 |
| 546 | 20230921 | 092800 | 861448450 | 40000 | 40050 | 40050 | 39950 | 469 |
| 547 | 20230921 | 092700 | 842687750 | 40050 | 40000 | 40050 | 40000 | 68 |
| 548 | 20230921 | 092600 | 839965100 | 40000 | 40000 | 40000 | 40000 | 567 |
| 549 | 20230921 | 092500 | 817285100 | 40000 | 40100 | 40100 | 40000 | 207 |
| 550 | 20230921 | 092400 | 808996150 | 40100 | 40100 | 40100 | 40100 | 108 |
| 551 | 20230921 | 092300 | 804665350 | 40150 | 40100 | 40150 | 40100 | 42 |
| 552 | 20230921 | 092200 | 802981050 | 40100 | 40100 | 40100 | 40050 | 205 |
| 553 | 20230921 | 092100 | 794760700 | 40100 | 40100 | 40100 | 40100 | 56 |
| 554 | 20230921 | 092000 | 792515100 | 40050 | 40000 | 40100 | 40000 | 179 |
| 555 | 20230921 | 091900 | 785342000 | 40000 | 40000 | 40100 | 40000 | 352 |
| 556 | 20230921 | 091800 | 771237000 | 40000 | 40000 | 40100 | 40000 | 119 |
| 557 | 20230921 | 091700 | 766476800 | 40000 | 39900 | 40100 | 39900 | 130 |
| 558 | 20230921 | 091600 | 761278250 | 39900 | 40000 | 40000 | 39900 | 2312 |
| 559 | 20230921 | 091500 | 668917850 | 39950 | 40000 | 40050 | 39950 | 1091 |
| 560 | 20230921 | 091400 | 625280650 | 40000 | 39950 | 40000 | 39950 | 409 |
| 561 | 20230921 | 091300 | 608923400 | 39900 | 40000 | 40000 | 39900 | 342 |
| 562 | 20230921 | 091200 | 595259300 | 40000 | 40200 | 40200 | 40000 | 2707 |
| 563 | 20230921 | 091100 | 486716250 | 40200 | 40200 | 40200 | 40200 | 15 |
| 564 | 20230921 | 091000 | 486113250 | 40250 | 40250 | 40400 | 40150 | 54 |
| 565 | 20230921 | 090900 | 483941750 | 40400 | 40300 | 40400 | 40100 | 1410 |
| 566 | 20230921 | 090800 | 427283400 | 40250 | 40200 | 40700 | 40200 | 1018 |
| 567 | 20230921 | 090700 | 386024600 | 40100 | 40000 | 40200 | 40000 | 1095 |
| 568 | 20230921 | 090600 | 342039050 | 39950 | 39950 | 39950 | 39900 | 142 |
| 569 | 20230921 | 090500 | 336366250 | 39950 | 39900 | 40050 | 39850 | 266 |
| 570 | 20230921 | 090400 | 325729550 | 39900 | 39950 | 40050 | 39800 | 1722 |
| 571 | 20230921 | 090300 | 257007850 | 40000 | 39950 | 40000 | 39950 | 362 |
| 572 | 20230921 | 090200 | 242543050 | 39950 | 39950 | 40100 | 39950 | 979 |
| 573 | 20230921 | 090100 | 203389150 | 40000 | 39850 | 40000 | 39800 | 517 |
| 574 | 20230921 | 090000 | 182736700 | 39800 | 39600 | 40250 | 39600 | 4608 |