30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 183300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 3 | 20230922 | 183200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20230922 | 183100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20230922 | 183000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20230922 | 182900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20230922 | 182800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20230922 | 182700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20230922 | 182600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20230922 | 182500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20230922 | 182400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20230922 | 182300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20230922 | 182200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20230922 | 182100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20230922 | 182000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20230922 | 181900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20230922 | 181800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20230922 | 181700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20230922 | 181600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20230922 | 181500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20230922 | 181400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20230922 | 181300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20230922 | 181200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20230922 | 181100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20230922 | 181000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20230922 | 180900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20230922 | 180800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20230922 | 180700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20230922 | 180600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20230922 | 180500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20230922 | 180400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20230922 | 180300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 33 | 20230922 | 180200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20230922 | 180100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20230922 | 180000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20230922 | 175900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20230922 | 175800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20230922 | 175700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20230922 | 175600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20230922 | 175500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20230922 | 175400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20230922 | 175300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20230922 | 175200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20230922 | 175100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20230922 | 175000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20230922 | 174900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20230922 | 174800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20230922 | 174700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20230922 | 174600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20230922 | 174500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20230922 | 174400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20230922 | 174300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20230922 | 174200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20230922 | 174100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20230922 | 174000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20230922 | 173900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20230922 | 173800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20230922 | 173700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20230922 | 173600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20230922 | 173500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20230922 | 173400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20230922 | 173300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 63 | 20230922 | 173200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20230922 | 173100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20230922 | 173000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20230922 | 172900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20230922 | 172800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20230922 | 172700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20230922 | 172600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20230922 | 172500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20230922 | 172400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20230922 | 172300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20230922 | 172200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20230922 | 172100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20230922 | 172000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20230922 | 171900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20230922 | 171800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20230922 | 171700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20230922 | 171600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20230922 | 171500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20230922 | 171400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20230922 | 171300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20230922 | 171200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20230922 | 171100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20230922 | 171000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20230922 | 170900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20230922 | 170800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20230922 | 170700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20230922 | 170600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20230922 | 170500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20230922 | 170400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20230922 | 170300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 93 | 20230922 | 170200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20230922 | 170100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20230922 | 170000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20230922 | 165900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20230922 | 165800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20230922 | 165700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20230922 | 165600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20230922 | 165500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20230922 | 165400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20230922 | 165300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20230922 | 165200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20230922 | 165100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20230922 | 165000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20230922 | 164900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20230922 | 164800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20230922 | 164700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20230922 | 164600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20230922 | 164500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20230922 | 164400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20230922 | 164300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20230922 | 164200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20230922 | 164100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20230922 | 164000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20230922 | 163900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20230922 | 163800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20230922 | 163700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20230922 | 163600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20230922 | 163500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20230922 | 163400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20230922 | 163300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 123 | 20230922 | 163200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20230922 | 163100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20230922 | 163000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20230922 | 162900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20230922 | 162800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20230922 | 162700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20230922 | 162600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20230922 | 162500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20230922 | 162400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20230922 | 162300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20230922 | 162200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20230922 | 162100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20230922 | 162000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20230922 | 161900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20230922 | 161800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20230922 | 161700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20230922 | 161600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20230922 | 161500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20230922 | 161400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20230922 | 161300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20230922 | 161200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20230922 | 161100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20230922 | 161000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20230922 | 160900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20230922 | 160800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20230922 | 160700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20230922 | 160600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20230922 | 160500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20230922 | 160400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20230922 | 160300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 153 | 20230922 | 160200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20230922 | 160100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20230922 | 160000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20230922 | 155900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20230922 | 155800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20230922 | 155700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20230922 | 155600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20230922 | 155500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20230922 | 155400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20230922 | 155300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20230922 | 155200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20230922 | 155100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20230922 | 155000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20230922 | 154900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20230922 | 154800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20230922 | 154700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20230922 | 154600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20230922 | 154500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20230922 | 154400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20230922 | 154300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20230922 | 154200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20230922 | 154100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20230922 | 154000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20230922 | 153900 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20230922 | 153800 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20230922 | 153700 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20230922 | 153600 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20230922 | 153500 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20230922 | 153400 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20230922 | 153300 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 183 | 20230922 | 153200 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20230922 | 153100 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20230922 | 153000 | 6469889400 | 39300 | 39300 | 39300 | 39300 | 3239 |
| 186 | 20230922 | 152900 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20230922 | 152800 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20230922 | 152700 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20230922 | 152600 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20230922 | 152500 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20230922 | 152400 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20230922 | 152300 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20230922 | 152200 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20230922 | 152100 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20230922 | 152000 | 6342596700 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20230922 | 151900 | 6342596700 | 39250 | 39250 | 39350 | 39200 | 370 |
| 197 | 20230922 | 151800 | 6328053650 | 39250 | 39300 | 39350 | 39200 | 1749 |
| 198 | 20230922 | 151700 | 6259360400 | 39250 | 39250 | 39300 | 39200 | 842 |
| 199 | 20230922 | 151600 | 6226310150 | 39250 | 39300 | 39300 | 39250 | 72 |
| 200 | 20230922 | 151500 | 6223484050 | 39300 | 39300 | 39300 | 39250 | 21 |
| 201 | 20230922 | 151400 | 6222659600 | 39300 | 39250 | 39300 | 39250 | 161 |
| 202 | 20230922 | 151300 | 6216333650 | 39250 | 39250 | 39250 | 39250 | 222 |
| 203 | 20230922 | 151200 | 6207620150 | 39250 | 39150 | 39250 | 39150 | 1628 |
| 204 | 20230922 | 151100 | 6143760750 | 39250 | 39200 | 39250 | 39150 | 2260 |
| 205 | 20230922 | 151000 | 6055230450 | 39200 | 39250 | 39250 | 39150 | 812 |
| 206 | 20230922 | 150900 | 6023397300 | 39200 | 39200 | 39250 | 39200 | 205 |
| 207 | 20230922 | 150800 | 6015361100 | 39250 | 39200 | 39250 | 39200 | 1296 |
| 208 | 20230922 | 150700 | 5964504000 | 39200 | 39200 | 39200 | 39200 | 230 |
| 209 | 20230922 | 150600 | 5955488000 | 39250 | 39250 | 39250 | 39250 | 62 |
| 210 | 20230922 | 150500 | 5953054500 | 39200 | 39200 | 39250 | 39200 | 1798 |
| 211 | 20230922 | 150400 | 5882491500 | 39250 | 39150 | 39250 | 39150 | 1837 |
| 212 | 20230922 | 150300 | 5810497200 | 39150 | 39150 | 39150 | 39150 | 800 |
| 213 | 20230922 | 150200 | 5779177200 | 39150 | 39150 | 39200 | 39150 | 1110 |
| 214 | 20230922 | 150100 | 5735720350 | 39150 | 39200 | 39200 | 39150 | 367 |
| 215 | 20230922 | 150000 | 5721334950 | 39200 | 39250 | 39250 | 39200 | 2077 |
| 216 | 20230922 | 145900 | 5639913950 | 39250 | 39250 | 39250 | 39200 | 726 |
| 217 | 20230922 | 145800 | 5611419050 | 39250 | 39250 | 39250 | 39250 | 425 |
| 218 | 20230922 | 145700 | 5594737800 | 39250 | 39250 | 39250 | 39250 | 165 |
| 219 | 20230922 | 145600 | 5588261550 | 39250 | 39250 | 39250 | 39250 | 803 |
| 220 | 20230922 | 145500 | 5556743800 | 39250 | 39200 | 39250 | 39200 | 423 |
| 221 | 20230922 | 145400 | 5540141850 | 39250 | 39250 | 39300 | 39200 | 87 |
| 222 | 20230922 | 145300 | 5536729900 | 39250 | 39300 | 39300 | 39200 | 3215 |
| 223 | 20230922 | 145200 | 5410442050 | 39300 | 39350 | 39350 | 39300 | 635 |
| 224 | 20230922 | 145100 | 5385486300 | 39350 | 39350 | 39350 | 39350 | 6 |
| 225 | 20230922 | 145000 | 5385250200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 226 | 20230922 | 144900 | 5385250200 | 39350 | 39350 | 39350 | 39350 | 19 |
| 227 | 20230922 | 144800 | 5384502550 | 39350 | 39350 | 39350 | 39300 | 851 |
| 228 | 20230922 | 144700 | 5351020700 | 39300 | 39350 | 39350 | 39300 | 52 |
| 229 | 20230922 | 144600 | 5348977050 | 39350 | 39350 | 39350 | 39350 | 278 |
| 230 | 20230922 | 144500 | 5338037750 | 39350 | 39300 | 39350 | 39300 | 16 |
| 231 | 20230922 | 144400 | 5337408650 | 39350 | 39300 | 39350 | 39300 | 153 |
| 232 | 20230922 | 144300 | 5331388150 | 39350 | 39350 | 39350 | 39300 | 300 |
| 233 | 20230922 | 144200 | 5319592950 | 39350 | 39350 | 39350 | 39350 | 172 |
| 234 | 20230922 | 144100 | 5312824750 | 39350 | 39350 | 39350 | 39350 | 674 |
| 235 | 20230922 | 144000 | 5286302850 | 39350 | 39350 | 39350 | 39350 | 235 |
| 236 | 20230922 | 143900 | 5277055600 | 39350 | 39400 | 39400 | 39350 | 26 |
| 237 | 20230922 | 143800 | 5276031450 | 39350 | 39400 | 39400 | 39350 | 624 |
| 238 | 20230922 | 143700 | 5251470250 | 39400 | 39400 | 39400 | 39400 | 196 |
| 239 | 20230922 | 143600 | 5243747850 | 39450 | 39350 | 39450 | 39350 | 106 |
| 240 | 20230922 | 143500 | 5239566600 | 39400 | 39400 | 39400 | 39350 | 539 |
| 241 | 20230922 | 143400 | 5218330150 | 39400 | 39400 | 39400 | 39400 | 62 |
| 242 | 20230922 | 143300 | 5215887350 | 39400 | 39400 | 39400 | 39400 | 73 |
| 243 | 20230922 | 143200 | 5213011150 | 39400 | 39400 | 39400 | 39400 | 811 |
| 244 | 20230922 | 143100 | 5181057750 | 39400 | 39400 | 39400 | 39400 | 3 |
| 245 | 20230922 | 143000 | 5180939550 | 39400 | 39400 | 39400 | 39400 | 4 |
| 246 | 20230922 | 142900 | 5180781950 | 39450 | 39450 | 39450 | 39450 | 37 |
| 247 | 20230922 | 142800 | 5179322300 | 39400 | 39400 | 39400 | 39400 | 69 |
| 248 | 20230922 | 142700 | 5176603700 | 39450 | 39450 | 39450 | 39400 | 63 |
| 249 | 20230922 | 142600 | 5174118900 | 39450 | 39450 | 39450 | 39450 | 22 |
| 250 | 20230922 | 142500 | 5173251000 | 39450 | 39450 | 39450 | 39450 | 689 |
| 251 | 20230922 | 142400 | 5146069950 | 39450 | 39450 | 39450 | 39450 | 535 |
| 252 | 20230922 | 142300 | 5124964200 | 39450 | 39500 | 39500 | 39450 | 459 |
| 253 | 20230922 | 142200 | 5106853300 | 39500 | 39500 | 39500 | 39500 | 19 |
| 254 | 20230922 | 142100 | 5106102800 | 39500 | 39500 | 39500 | 39500 | 128 |
| 255 | 20230922 | 142000 | 5101046800 | 39500 | 39450 | 39500 | 39450 | 233 |
| 256 | 20230922 | 141900 | 5091844800 | 39450 | 39500 | 39500 | 39450 | 51 |
| 257 | 20230922 | 141800 | 5089830800 | 39500 | 39500 | 39500 | 39500 | 266 |
| 258 | 20230922 | 141700 | 5079323800 | 39500 | 39500 | 39500 | 39500 | 245 |
| 259 | 20230922 | 141600 | 5069646300 | 39500 | 39550 | 39550 | 39500 | 212 |
| 260 | 20230922 | 141500 | 5061272100 | 39550 | 39550 | 39550 | 39550 | 625 |
| 261 | 20230922 | 141400 | 5036553350 | 39550 | 39550 | 39600 | 39550 | 365 |
| 262 | 20230922 | 141300 | 5022114850 | 39550 | 39550 | 39550 | 39550 | 43 |
| 263 | 20230922 | 141200 | 5020414200 | 39600 | 39600 | 39600 | 39600 | 5 |
| 264 | 20230922 | 141100 | 5020216200 | 39550 | 39600 | 39600 | 39550 | 90 |
| 265 | 20230922 | 141000 | 5016655200 | 39600 | 39600 | 39600 | 39600 | 143 |
| 266 | 20230922 | 140900 | 5010992400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 267 | 20230922 | 140800 | 5010992400 | 39550 | 39550 | 39600 | 39550 | 76 |
| 268 | 20230922 | 140700 | 5007985100 | 39550 | 39550 | 39550 | 39550 | 0 |
| 269 | 20230922 | 140600 | 5007985100 | 39550 | 39550 | 39550 | 39550 | 34 |
| 270 | 20230922 | 140500 | 5006640400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20230922 | 140400 | 5006640400 | 39550 | 39600 | 39600 | 39550 | 310 |
| 272 | 20230922 | 140300 | 4994376650 | 39550 | 39550 | 39550 | 39550 | 2 |
| 273 | 20230922 | 140200 | 4994297550 | 39600 | 39550 | 39600 | 39550 | 61 |
| 274 | 20230922 | 140100 | 4991884950 | 39600 | 39550 | 39600 | 39550 | 7 |
| 275 | 20230922 | 140000 | 4991607950 | 39550 | 39600 | 39600 | 39550 | 213 |
| 276 | 20230922 | 135900 | 4983183400 | 39600 | 39600 | 39600 | 39600 | 45 |
| 277 | 20230922 | 135800 | 4981401400 | 39600 | 39550 | 39600 | 39550 | 247 |
| 278 | 20230922 | 135700 | 4971632500 | 39550 | 39550 | 39550 | 39550 | 60 |
| 279 | 20230922 | 135600 | 4969259500 | 39550 | 39450 | 39550 | 39450 | 40 |
| 280 | 20230922 | 135500 | 4967678000 | 39550 | 39450 | 39550 | 39450 | 542 |
| 281 | 20230922 | 135400 | 4946296000 | 39550 | 39550 | 39600 | 39500 | 323 |
| 282 | 20230922 | 135300 | 4933521550 | 39600 | 39500 | 39600 | 39500 | 142 |
| 283 | 20230922 | 135200 | 4927912150 | 39500 | 39600 | 39600 | 39500 | 6 |
| 284 | 20230922 | 135100 | 4927675050 | 39500 | 39600 | 39600 | 39500 | 14 |
| 285 | 20230922 | 135000 | 4927121850 | 39500 | 39600 | 39600 | 39500 | 25 |
| 286 | 20230922 | 134900 | 4926133850 | 39650 | 39650 | 39650 | 39650 | 1 |
| 287 | 20230922 | 134800 | 4926094200 | 39650 | 39450 | 39650 | 39450 | 1068 |
| 288 | 20230922 | 134700 | 4883806850 | 39400 | 39400 | 39400 | 39400 | 37 |
| 289 | 20230922 | 134600 | 4882349050 | 39400 | 39350 | 39400 | 39350 | 615 |
| 290 | 20230922 | 134500 | 4858118600 | 39350 | 39400 | 39400 | 39350 | 114 |
| 291 | 20230922 | 134400 | 4853627900 | 39350 | 39350 | 39400 | 39350 | 42 |
| 292 | 20230922 | 134300 | 4851975100 | 39350 | 39350 | 39350 | 39350 | 226 |
| 293 | 20230922 | 134200 | 4843082000 | 39350 | 39350 | 39350 | 39350 | 161 |
| 294 | 20230922 | 134100 | 4836746650 | 39350 | 39350 | 39450 | 39350 | 34 |
| 295 | 20230922 | 134000 | 4835407600 | 39350 | 39500 | 39500 | 39350 | 1250 |
| 296 | 20230922 | 133900 | 4786137000 | 39500 | 39400 | 39500 | 39400 | 63 |
| 297 | 20230922 | 133800 | 4783653800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 298 | 20230922 | 133700 | 4783653800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 299 | 20230922 | 133600 | 4783653800 | 39400 | 39400 | 39450 | 39400 | 12 |
| 300 | 20230922 | 133500 | 4783180750 | 39400 | 39400 | 39400 | 39400 | 1 |
| 301 | 20230922 | 133400 | 4783141350 | 39400 | 39400 | 39400 | 39350 | 81 |
| 302 | 20230922 | 133300 | 4779950900 | 39400 | 39500 | 39500 | 39400 | 11 |
| 303 | 20230922 | 133200 | 4779517400 | 39400 | 39400 | 39400 | 39400 | 100 |
| 304 | 20230922 | 133100 | 4775577400 | 39400 | 39400 | 39400 | 39400 | 25 |
| 305 | 20230922 | 133000 | 4774592400 | 39400 | 39400 | 39400 | 39400 | 1 |
| 306 | 20230922 | 132900 | 4774553000 | 39350 | 39350 | 39350 | 39350 | 0 |
| 307 | 20230922 | 132800 | 4774553000 | 39350 | 39350 | 39350 | 39350 | 36 |
| 308 | 20230922 | 132700 | 4773136400 | 39350 | 39350 | 39350 | 39350 | 200 |
| 309 | 20230922 | 132600 | 4765266400 | 39350 | 39400 | 39400 | 39350 | 97 |
| 310 | 20230922 | 132500 | 4761446200 | 39350 | 39350 | 39350 | 39350 | 3 |
| 311 | 20230922 | 132400 | 4761328150 | 39350 | 39350 | 39350 | 39350 | 234 |
| 312 | 20230922 | 132300 | 4752120250 | 39350 | 39350 | 39350 | 39350 | 0 |
| 313 | 20230922 | 132200 | 4752120250 | 39350 | 39400 | 39400 | 39350 | 702 |
| 314 | 20230922 | 132100 | 4724496350 | 39400 | 39400 | 39400 | 39400 | 103 |
| 315 | 20230922 | 132000 | 4720438150 | 39350 | 39400 | 39400 | 39350 | 13 |
| 316 | 20230922 | 131900 | 4719926050 | 39400 | 39400 | 39400 | 39400 | 2 |
| 317 | 20230922 | 131800 | 4719847250 | 39500 | 39450 | 39500 | 39350 | 242 |
| 318 | 20230922 | 131700 | 4710316300 | 39500 | 39500 | 39500 | 39500 | 10 |
| 319 | 20230922 | 131600 | 4709921300 | 39500 | 39500 | 39500 | 39500 | 53 |
| 320 | 20230922 | 131500 | 4707827800 | 39400 | 39400 | 39400 | 39400 | 242 |
| 321 | 20230922 | 131400 | 4698293000 | 39400 | 39450 | 39450 | 39400 | 103 |
| 322 | 20230922 | 131300 | 4694233250 | 39500 | 39500 | 39500 | 39500 | 51 |
| 323 | 20230922 | 131200 | 4692218750 | 39500 | 39500 | 39500 | 39500 | 616 |
| 324 | 20230922 | 131100 | 4667886750 | 39550 | 39550 | 39550 | 39550 | 1 |
| 325 | 20230922 | 131000 | 4667847200 | 39550 | 39500 | 39550 | 39500 | 72 |
| 326 | 20230922 | 130900 | 4665000050 | 39500 | 39450 | 39500 | 39400 | 51 |
| 327 | 20230922 | 130800 | 4662990100 | 39450 | 39400 | 39450 | 39400 | 951 |
| 328 | 20230922 | 130700 | 4625473450 | 39400 | 39400 | 39400 | 39400 | 282 |
| 329 | 20230922 | 130600 | 4614362650 | 39400 | 39400 | 39400 | 39400 | 81 |
| 330 | 20230922 | 130500 | 4611171250 | 39400 | 39400 | 39400 | 39400 | 20 |
| 331 | 20230922 | 130400 | 4610383250 | 39400 | 39400 | 39400 | 39400 | 95 |
| 332 | 20230922 | 130300 | 4606640250 | 39400 | 39400 | 39400 | 39350 | 71 |
| 333 | 20230922 | 130200 | 4603845350 | 39450 | 39450 | 39450 | 39450 | 56 |
| 334 | 20230922 | 130100 | 4601636150 | 39450 | 39450 | 39450 | 39450 | 10 |
| 335 | 20230922 | 130000 | 4601241650 | 39450 | 39450 | 39450 | 39450 | 228 |
| 336 | 20230922 | 125900 | 4592247050 | 39350 | 39350 | 39450 | 39350 | 8 |
| 337 | 20230922 | 125800 | 4591932150 | 39350 | 39450 | 39450 | 39350 | 131 |
| 338 | 20230922 | 125700 | 4586777050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 339 | 20230922 | 125600 | 4586777050 | 39400 | 39350 | 39400 | 39350 | 129 |
| 340 | 20230922 | 125500 | 4581696950 | 39400 | 39350 | 39400 | 39350 | 59 |
| 341 | 20230922 | 125400 | 4579372950 | 39350 | 39400 | 39400 | 39350 | 1070 |
| 342 | 20230922 | 125300 | 4537267200 | 39400 | 39400 | 39400 | 39400 | 184 |
| 343 | 20230922 | 125200 | 4530017600 | 39400 | 39400 | 39400 | 39400 | 118 |
| 344 | 20230922 | 125100 | 4525368400 | 39400 | 39400 | 39400 | 39400 | 35 |
| 345 | 20230922 | 125000 | 4523989400 | 39400 | 39450 | 39450 | 39350 | 1063 |
| 346 | 20230922 | 124900 | 4482097500 | 39450 | 39450 | 39450 | 39450 | 105 |
| 347 | 20230922 | 124800 | 4477955250 | 39450 | 39450 | 39500 | 39400 | 83 |
| 348 | 20230922 | 124700 | 4474681150 | 39400 | 39450 | 39450 | 39400 | 257 |
| 349 | 20230922 | 124600 | 4464555000 | 39500 | 39500 | 39500 | 39450 | 5 |
| 350 | 20230922 | 124500 | 4464357550 | 39450 | 39600 | 39600 | 39450 | 128 |
| 351 | 20230922 | 124400 | 4459301400 | 39550 | 39550 | 39550 | 39550 | 103 |
| 352 | 20230922 | 124300 | 4455227750 | 39550 | 39450 | 39550 | 39400 | 129 |
| 353 | 20230922 | 124200 | 4450141050 | 39500 | 39500 | 39550 | 39500 | 63 |
| 354 | 20230922 | 124100 | 4447652500 | 39550 | 39450 | 39550 | 39450 | 31 |
| 355 | 20230922 | 124000 | 4446429400 | 39550 | 39550 | 39550 | 39500 | 15 |
| 356 | 20230922 | 123900 | 4445836200 | 39550 | 39550 | 39550 | 39450 | 31 |
| 357 | 20230922 | 123800 | 4444612850 | 39550 | 39550 | 39550 | 39550 | 72 |
| 358 | 20230922 | 123700 | 4441765250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 359 | 20230922 | 123600 | 4441765250 | 39550 | 39550 | 39550 | 39550 | 180 |
| 360 | 20230922 | 123500 | 4434646250 | 39550 | 39500 | 39550 | 39500 | 101 |
| 361 | 20230922 | 123400 | 4430651750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 362 | 20230922 | 123300 | 4430651750 | 39550 | 39450 | 39550 | 39450 | 16 |
| 363 | 20230922 | 123200 | 4430020350 | 39550 | 39500 | 39550 | 39450 | 49 |
| 364 | 20230922 | 123100 | 4428085200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 365 | 20230922 | 123000 | 4428085200 | 39500 | 39500 | 39500 | 39500 | 32 |
| 366 | 20230922 | 122900 | 4426821200 | 39500 | 39500 | 39500 | 39500 | 220 |
| 367 | 20230922 | 122800 | 4418131200 | 39400 | 39450 | 39450 | 39400 | 137 |
| 368 | 20230922 | 122700 | 4412733150 | 39500 | 39500 | 39500 | 39450 | 1024 |
| 369 | 20230922 | 122600 | 4372336200 | 39500 | 39500 | 39500 | 39500 | 1 |
| 370 | 20230922 | 122500 | 4372296700 | 39450 | 39450 | 39450 | 39450 | 9 |
| 371 | 20230922 | 122400 | 4371941650 | 39500 | 39500 | 39500 | 39500 | 3 |
| 372 | 20230922 | 122300 | 4371823150 | 39550 | 39550 | 39550 | 39550 | 1 |
| 373 | 20230922 | 122200 | 4371783600 | 39450 | 39550 | 39550 | 39450 | 2 |
| 374 | 20230922 | 122100 | 4371704600 | 39400 | 39450 | 39450 | 39400 | 10 |
| 375 | 20230922 | 122000 | 4371310250 | 39400 | 39550 | 39550 | 39400 | 702 |
| 376 | 20230922 | 121900 | 4343618800 | 39500 | 39550 | 39550 | 39500 | 2 |
| 377 | 20230922 | 121800 | 4343539750 | 39550 | 39550 | 39550 | 39550 | 40 |
| 378 | 20230922 | 121700 | 4341957750 | 39550 | 39550 | 39550 | 39550 | 101 |
| 379 | 20230922 | 121600 | 4337963200 | 39550 | 39550 | 39550 | 39550 | 6 |
| 380 | 20230922 | 121500 | 4337725900 | 39500 | 39500 | 39500 | 39500 | 74 |
| 381 | 20230922 | 121400 | 4334802900 | 39500 | 39500 | 39500 | 39500 | 151 |
| 382 | 20230922 | 121300 | 4328838400 | 39500 | 39500 | 39500 | 39500 | 53 |
| 383 | 20230922 | 121200 | 4326744900 | 39500 | 39500 | 39500 | 39500 | 174 |
| 384 | 20230922 | 121100 | 4319871900 | 39500 | 39500 | 39500 | 39500 | 10 |
| 385 | 20230922 | 121000 | 4319476900 | 39550 | 39450 | 39550 | 39450 | 65 |
| 386 | 20230922 | 120900 | 4316912150 | 39450 | 39450 | 39450 | 39400 | 545 |
| 387 | 20230922 | 120800 | 4295418050 | 39450 | 39500 | 39500 | 39450 | 551 |
| 388 | 20230922 | 120700 | 4273656500 | 39550 | 39550 | 39550 | 39550 | 9 |
| 389 | 20230922 | 120600 | 4273300550 | 39550 | 39550 | 39550 | 39550 | 31 |
| 390 | 20230922 | 120500 | 4272074500 | 39550 | 39550 | 39550 | 39550 | 190 |
| 391 | 20230922 | 120400 | 4264560000 | 39550 | 39550 | 39550 | 39550 | 137 |
| 392 | 20230922 | 120300 | 4259141650 | 39600 | 39650 | 39650 | 39600 | 759 |
| 393 | 20230922 | 120200 | 4229067100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 394 | 20230922 | 120100 | 4229067100 | 39650 | 39650 | 39650 | 39650 | 2 |
| 395 | 20230922 | 120000 | 4228987800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 396 | 20230922 | 115900 | 4228987800 | 39650 | 39650 | 39650 | 39650 | 40 |
| 397 | 20230922 | 115800 | 4227401800 | 39650 | 39650 | 39650 | 39650 | 27 |
| 398 | 20230922 | 115700 | 4226331250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 399 | 20230922 | 115600 | 4226331250 | 39700 | 39700 | 39700 | 39700 | 81 |
| 400 | 20230922 | 115500 | 4223115550 | 39700 | 39700 | 39700 | 39700 | 1 |
| 401 | 20230922 | 115400 | 4223075850 | 39700 | 39700 | 39700 | 39700 | 1 |
| 402 | 20230922 | 115300 | 4223036150 | 39700 | 39700 | 39700 | 39650 | 105 |
| 403 | 20230922 | 115200 | 4218872650 | 39700 | 39650 | 39700 | 39650 | 210 |
| 404 | 20230922 | 115100 | 4210540950 | 39650 | 39650 | 39650 | 39650 | 68 |
| 405 | 20230922 | 115000 | 4207844750 | 39650 | 39600 | 39650 | 39600 | 201 |
| 406 | 20230922 | 114900 | 4199875150 | 39650 | 39650 | 39650 | 39650 | 10 |
| 407 | 20230922 | 114800 | 4199478650 | 39650 | 39650 | 39650 | 39650 | 24 |
| 408 | 20230922 | 114700 | 4198527050 | 39650 | 39650 | 39650 | 39650 | 23 |
| 409 | 20230922 | 114600 | 4197615100 | 39650 | 39650 | 39650 | 39650 | 1 |
| 410 | 20230922 | 114500 | 4197575450 | 39650 | 39600 | 39650 | 39600 | 153 |
| 411 | 20230922 | 114400 | 4191509050 | 39600 | 39600 | 39600 | 39550 | 231 |
| 412 | 20230922 | 114300 | 4182368600 | 39600 | 39600 | 39600 | 39550 | 227 |
| 413 | 20230922 | 114200 | 4173379650 | 39550 | 39550 | 39550 | 39550 | 0 |
| 414 | 20230922 | 114100 | 4173379650 | 39550 | 39550 | 39550 | 39550 | 108 |
| 415 | 20230922 | 114000 | 4169108250 | 39600 | 39600 | 39600 | 39600 | 191 |
| 416 | 20230922 | 113900 | 4161544650 | 39600 | 39600 | 39600 | 39600 | 83 |
| 417 | 20230922 | 113800 | 4158257850 | 39600 | 39600 | 39600 | 39500 | 195 |
| 418 | 20230922 | 113700 | 4150536850 | 39600 | 39550 | 39600 | 39500 | 383 |
| 419 | 20230922 | 113600 | 4135386350 | 39550 | 39600 | 39600 | 39550 | 358 |
| 420 | 20230922 | 113500 | 4121224550 | 39650 | 39650 | 39650 | 39600 | 462 |
| 421 | 20230922 | 113400 | 4102928400 | 39650 | 39650 | 39650 | 39600 | 70 |
| 422 | 20230922 | 113300 | 4100155400 | 39650 | 39650 | 39650 | 39650 | 9 |
| 423 | 20230922 | 113200 | 4099798550 | 39650 | 39700 | 39700 | 39650 | 98 |
| 424 | 20230922 | 113100 | 4095909400 | 39650 | 39650 | 39650 | 39650 | 486 |
| 425 | 20230922 | 113000 | 4076639500 | 39700 | 39700 | 39700 | 39700 | 110 |
| 426 | 20230922 | 112900 | 4072272500 | 39700 | 39700 | 39700 | 39650 | 496 |
| 427 | 20230922 | 112800 | 4052581350 | 39700 | 39750 | 39750 | 39700 | 730 |
| 428 | 20230922 | 112700 | 4023565800 | 39800 | 39800 | 39800 | 39800 | 210 |
| 429 | 20230922 | 112600 | 4015207800 | 39800 | 39800 | 39800 | 39800 | 4 |
| 430 | 20230922 | 112500 | 4015048600 | 39800 | 39800 | 39800 | 39800 | 1 |
| 431 | 20230922 | 112400 | 4015008800 | 39750 | 39750 | 39750 | 39750 | 17 |
| 432 | 20230922 | 112300 | 4014333050 | 39800 | 39800 | 39800 | 39750 | 70 |
| 433 | 20230922 | 112200 | 4011547550 | 39750 | 39800 | 39800 | 39750 | 86 |
| 434 | 20230922 | 112100 | 4008124800 | 39800 | 39800 | 39800 | 39800 | 55 |
| 435 | 20230922 | 112000 | 4005935800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 436 | 20230922 | 111900 | 4005896000 | 39800 | 39800 | 39800 | 39800 | 60 |
| 437 | 20230922 | 111800 | 4003508000 | 39800 | 39800 | 39800 | 39800 | 0 |
| 438 | 20230922 | 111700 | 4003508000 | 39800 | 39800 | 39800 | 39800 | 223 |
| 439 | 20230922 | 111600 | 3994632600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 440 | 20230922 | 111500 | 3994632600 | 39800 | 39800 | 39800 | 39800 | 10 |
| 441 | 20230922 | 111400 | 3994234600 | 39850 | 39850 | 39850 | 39850 | 0 |
| 442 | 20230922 | 111300 | 3994234600 | 39850 | 39850 | 39850 | 39650 | 143 |
| 443 | 20230922 | 111200 | 3988551050 | 39850 | 39850 | 39850 | 39650 | 1596 |
| 444 | 20230922 | 111100 | 3925097900 | 39850 | 39850 | 39850 | 39850 | 202 |
| 445 | 20230922 | 111000 | 3917048200 | 39800 | 39850 | 39850 | 39800 | 82 |
| 446 | 20230922 | 110900 | 3913781500 | 39850 | 39850 | 39850 | 39850 | 97 |
| 447 | 20230922 | 110800 | 3909916050 | 39800 | 39800 | 39800 | 39800 | 5 |
| 448 | 20230922 | 110700 | 3909717050 | 39800 | 39800 | 39800 | 39800 | 326 |
| 449 | 20230922 | 110600 | 3896742250 | 39800 | 39750 | 39800 | 39750 | 13 |
| 450 | 20230922 | 110500 | 3896225350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 451 | 20230922 | 110400 | 3896225350 | 39750 | 39750 | 39750 | 39750 | 188 |
| 452 | 20230922 | 110300 | 3888752350 | 39800 | 39750 | 39800 | 39750 | 94 |
| 453 | 20230922 | 110200 | 3885013750 | 39750 | 39800 | 39800 | 39750 | 1007 |
| 454 | 20230922 | 110100 | 3844985250 | 39800 | 39750 | 39800 | 39750 | 273 |
| 455 | 20230922 | 110000 | 3834119950 | 39800 | 39750 | 39800 | 39750 | 323 |
| 456 | 20230922 | 105900 | 3821268050 | 39800 | 39750 | 39800 | 39750 | 487 |
| 457 | 20230922 | 105800 | 3801906450 | 39750 | 39750 | 39750 | 39750 | 210 |
| 458 | 20230922 | 105700 | 3793558950 | 39750 | 39700 | 39750 | 39700 | 113 |
| 459 | 20230922 | 105600 | 3789070300 | 39700 | 39700 | 39700 | 39700 | 115 |
| 460 | 20230922 | 105500 | 3784504800 | 39700 | 39600 | 39700 | 39600 | 19 |
| 461 | 20230922 | 105400 | 3783750850 | 39650 | 39650 | 39650 | 39650 | 65 |
| 462 | 20230922 | 105300 | 3781173600 | 39600 | 39600 | 39600 | 39600 | 183 |
| 463 | 20230922 | 105200 | 3773926800 | 39600 | 39600 | 39600 | 39600 | 422 |
| 464 | 20230922 | 105100 | 3757215600 | 39650 | 39700 | 39700 | 39650 | 175 |
| 465 | 20230922 | 105000 | 3750271050 | 39700 | 39650 | 39700 | 39650 | 53 |
| 466 | 20230922 | 104900 | 3748169000 | 39700 | 39700 | 39700 | 39650 | 280 |
| 467 | 20230922 | 104800 | 3737053550 | 39700 | 39700 | 39700 | 39700 | 121 |
| 468 | 20230922 | 104700 | 3732249850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 469 | 20230922 | 104600 | 3732249850 | 39650 | 39650 | 39650 | 39650 | 109 |
| 470 | 20230922 | 104500 | 3727928000 | 39650 | 39600 | 39650 | 39600 | 201 |
| 471 | 20230922 | 104400 | 3719963350 | 39600 | 39550 | 39600 | 39550 | 136 |
| 472 | 20230922 | 104300 | 3714578850 | 39550 | 39550 | 39600 | 39550 | 118 |
| 473 | 20230922 | 104200 | 3709910450 | 39600 | 39600 | 39600 | 39600 | 267 |
| 474 | 20230922 | 104100 | 3699337250 | 39700 | 39650 | 39700 | 39650 | 253 |
| 475 | 20230922 | 104000 | 3689296950 | 39650 | 39600 | 39650 | 39600 | 30 |
| 476 | 20230922 | 103900 | 3688108900 | 39600 | 39650 | 39650 | 39600 | 119 |
| 477 | 20230922 | 103800 | 3683396000 | 39600 | 39600 | 39600 | 39600 | 6 |
| 478 | 20230922 | 103700 | 3683158400 | 39650 | 39650 | 39650 | 39650 | 77 |
| 479 | 20230922 | 103600 | 3680105350 | 39600 | 39600 | 39600 | 39600 | 61 |
| 480 | 20230922 | 103500 | 3677689750 | 39650 | 39700 | 39700 | 39650 | 66 |
| 481 | 20230922 | 103400 | 3675069600 | 39700 | 39700 | 39700 | 39700 | 28 |
| 482 | 20230922 | 103300 | 3673958000 | 39600 | 39600 | 39700 | 39600 | 1529 |
| 483 | 20230922 | 103200 | 3613393850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 484 | 20230922 | 103100 | 3613393850 | 39550 | 39550 | 39550 | 39550 | 127 |
| 485 | 20230922 | 103000 | 3608371000 | 39550 | 39400 | 39600 | 39400 | 88 |
| 486 | 20230922 | 102900 | 3604891600 | 39550 | 39550 | 39550 | 39400 | 115 |
| 487 | 20230922 | 102800 | 3600358950 | 39550 | 39450 | 39550 | 39400 | 17 |
| 488 | 20230922 | 102700 | 3599687600 | 39400 | 39400 | 39400 | 39400 | 28 |
| 489 | 20230922 | 102600 | 3598584400 | 39550 | 39450 | 39550 | 39350 | 604 |
| 490 | 20230922 | 102500 | 3574726400 | 39400 | 39350 | 39400 | 39350 | 51 |
| 491 | 20230922 | 102400 | 3572718300 | 39500 | 39400 | 39500 | 39400 | 525 |
| 492 | 20230922 | 102300 | 3552005150 | 39400 | 39400 | 39400 | 39400 | 49 |
| 493 | 20230922 | 102200 | 3550074550 | 39400 | 39350 | 39400 | 39350 | 152 |
| 494 | 20230922 | 102100 | 3544091250 | 39350 | 39350 | 39350 | 39350 | 252 |
| 495 | 20230922 | 102000 | 3534175050 | 39350 | 39400 | 39400 | 39350 | 34 |
| 496 | 20230922 | 101900 | 3532836600 | 39400 | 39450 | 39450 | 39400 | 191 |
| 497 | 20230922 | 101800 | 3525309650 | 39400 | 39400 | 39450 | 39400 | 224 |
| 498 | 20230922 | 101700 | 3516479000 | 39400 | 39350 | 39400 | 39350 | 990 |
| 499 | 20230922 | 101600 | 3477493050 | 39300 | 39300 | 39350 | 39300 | 174 |
| 500 | 20230922 | 101500 | 3470652050 | 39300 | 39300 | 39300 | 39250 | 24 |
| 501 | 20230922 | 101400 | 3469709000 | 39300 | 39250 | 39300 | 39250 | 424 |
| 502 | 20230922 | 101300 | 3453047650 | 39250 | 39250 | 39250 | 39000 | 4001 |
| 503 | 20230922 | 101200 | 3296899550 | 39250 | 39250 | 39250 | 39200 | 57 |
| 504 | 20230922 | 101100 | 3294662700 | 39250 | 39350 | 39350 | 39200 | 99 |
| 505 | 20230922 | 101000 | 3290777850 | 39400 | 39250 | 39400 | 39000 | 6501 |
| 506 | 20230922 | 100900 | 3036758650 | 39200 | 39350 | 39350 | 39100 | 3288 |
| 507 | 20230922 | 100800 | 2907997050 | 39350 | 39350 | 39400 | 39300 | 1117 |
| 508 | 20230922 | 100700 | 2864071050 | 39400 | 39400 | 39450 | 39350 | 392 |
| 509 | 20230922 | 100600 | 2848636850 | 39400 | 39400 | 39500 | 39400 | 851 |
| 510 | 20230922 | 100500 | 2815101650 | 39500 | 39500 | 39500 | 39400 | 647 |
| 511 | 20230922 | 100400 | 2789580350 | 39500 | 39550 | 39550 | 39500 | 152 |
| 512 | 20230922 | 100300 | 2783576250 | 39500 | 39500 | 39500 | 39500 | 51 |
| 513 | 20230922 | 100200 | 2781561750 | 39550 | 39600 | 39600 | 39500 | 822 |
| 514 | 20230922 | 100100 | 2749044650 | 39600 | 39650 | 39650 | 39600 | 151 |
| 515 | 20230922 | 100000 | 2743057600 | 39650 | 39750 | 39750 | 39650 | 84 |
| 516 | 20230922 | 095900 | 2739722850 | 39650 | 39650 | 39650 | 39650 | 146 |
| 517 | 20230922 | 095800 | 2733933950 | 39650 | 39800 | 39800 | 39650 | 364 |
| 518 | 20230922 | 095700 | 2719483100 | 39850 | 39850 | 39850 | 39850 | 78 |
| 519 | 20230922 | 095600 | 2716374800 | 39800 | 39900 | 39900 | 39800 | 13 |
| 520 | 20230922 | 095500 | 2715856600 | 39900 | 39950 | 39950 | 39900 | 11 |
| 521 | 20230922 | 095400 | 2715417650 | 40000 | 39700 | 40000 | 39700 | 2207 |
| 522 | 20230922 | 095300 | 2627283100 | 39700 | 39850 | 39850 | 39700 | 4 |
| 523 | 20230922 | 095200 | 2627123950 | 39850 | 39650 | 39850 | 39650 | 223 |
| 524 | 20230922 | 095100 | 2618248150 | 39650 | 39650 | 39700 | 39600 | 161 |
| 525 | 20230922 | 095000 | 2611865000 | 39550 | 39500 | 39700 | 39500 | 36 |
| 526 | 20230922 | 094900 | 2610436750 | 39600 | 39550 | 39600 | 39450 | 914 |
| 527 | 20230922 | 094800 | 2574347450 | 39600 | 39550 | 39600 | 39550 | 114 |
| 528 | 20230922 | 094700 | 2569838450 | 39600 | 39750 | 39750 | 39600 | 313 |
| 529 | 20230922 | 094600 | 2557443500 | 39750 | 39750 | 39750 | 39650 | 1431 |
| 530 | 20230922 | 094500 | 2500617550 | 39850 | 39800 | 40000 | 39800 | 248 |
| 531 | 20230922 | 094400 | 2490726450 | 39950 | 39950 | 39950 | 39950 | 45 |
| 532 | 20230922 | 094300 | 2488928700 | 40000 | 39800 | 40000 | 39750 | 932 |
| 533 | 20230922 | 094200 | 2451825300 | 39750 | 39750 | 39900 | 39750 | 56 |
| 534 | 20230922 | 094100 | 2449592850 | 39750 | 39800 | 39800 | 39750 | 156 |
| 535 | 20230922 | 094000 | 2443390350 | 39900 | 39700 | 39900 | 39700 | 331 |
| 536 | 20230922 | 093900 | 2430189450 | 39800 | 39700 | 39800 | 39700 | 2868 |
| 537 | 20230922 | 093800 | 2316116600 | 39750 | 39800 | 39800 | 39750 | 67 |
| 538 | 20230922 | 093700 | 2313450100 | 39750 | 39650 | 39750 | 39450 | 1297 |
| 539 | 20230922 | 093600 | 2262027250 | 39600 | 39500 | 39650 | 39500 | 1203 |
| 540 | 20230922 | 093500 | 2214406600 | 39500 | 39650 | 39650 | 39500 | 2455 |
| 541 | 20230922 | 093400 | 2117218100 | 39650 | 39750 | 39750 | 39650 | 1458 |
| 542 | 20230922 | 093300 | 2059333000 | 39750 | 39950 | 39950 | 39700 | 3448 |
| 543 | 20230922 | 093200 | 1922050650 | 39900 | 39950 | 39950 | 39900 | 614 |
| 544 | 20230922 | 093100 | 1897552000 | 39900 | 39950 | 40000 | 39900 | 702 |
| 545 | 20230922 | 093000 | 1869526450 | 39950 | 39950 | 39950 | 39950 | 409 |
| 546 | 20230922 | 092900 | 1853186900 | 39950 | 39950 | 40000 | 39950 | 583 |
| 547 | 20230922 | 092800 | 1829889300 | 39950 | 39800 | 39950 | 39750 | 1729 |
| 548 | 20230922 | 092700 | 1761044150 | 39800 | 39800 | 39800 | 39750 | 367 |
| 549 | 20230922 | 092600 | 1746442200 | 39800 | 39750 | 39850 | 39650 | 571 |
| 550 | 20230922 | 092500 | 1723768250 | 39700 | 39800 | 39800 | 39700 | 795 |
| 551 | 20230922 | 092400 | 1692179850 | 39800 | 39800 | 39850 | 39700 | 1494 |
| 552 | 20230922 | 092300 | 1632803550 | 39800 | 39750 | 40200 | 39700 | 4750 |
| 553 | 20230922 | 092200 | 1442693350 | 39750 | 39650 | 39750 | 39650 | 400 |
| 554 | 20230922 | 092100 | 1426814600 | 39700 | 39650 | 39700 | 39600 | 406 |
| 555 | 20230922 | 092000 | 1410716850 | 39650 | 39600 | 39650 | 39550 | 507 |
| 556 | 20230922 | 091900 | 1390638600 | 39600 | 39500 | 39600 | 39500 | 1181 |
| 557 | 20230922 | 091800 | 1343952700 | 39500 | 39500 | 39500 | 39500 | 46 |
| 558 | 20230922 | 091700 | 1342135700 | 39500 | 39500 | 39500 | 39500 | 11 |
| 559 | 20230922 | 091600 | 1341701200 | 39400 | 39450 | 39450 | 39400 | 1014 |
| 560 | 20230922 | 091500 | 1301724550 | 39500 | 39500 | 39500 | 39500 | 165 |
| 561 | 20230922 | 091400 | 1295207050 | 39500 | 39300 | 39500 | 39300 | 5 |
| 562 | 20230922 | 091300 | 1295010350 | 39250 | 39400 | 39550 | 39250 | 1612 |
| 563 | 20230922 | 091200 | 1231358400 | 39400 | 39500 | 39500 | 39150 | 1275 |
| 564 | 20230922 | 091100 | 1181293300 | 39500 | 39500 | 39500 | 39400 | 643 |
| 565 | 20230922 | 091000 | 1155946500 | 39500 | 39550 | 39550 | 39400 | 120 |
| 566 | 20230922 | 090900 | 1151206050 | 39550 | 39300 | 39550 | 39300 | 1293 |
| 567 | 20230922 | 090800 | 1100246100 | 39300 | 39150 | 39400 | 39150 | 645 |
| 568 | 20230922 | 090700 | 1074930650 | 39000 | 39000 | 39050 | 38900 | 1405 |
| 569 | 20230922 | 090600 | 1020139000 | 39000 | 39000 | 39100 | 38900 | 2537 |
| 570 | 20230922 | 090500 | 921227450 | 39050 | 39100 | 39100 | 39000 | 1566 |
| 571 | 20230922 | 090400 | 860088750 | 39050 | 39150 | 39150 | 39050 | 636 |
| 572 | 20230922 | 090300 | 835212450 | 39150 | 39150 | 39200 | 39100 | 375 |
| 573 | 20230922 | 090200 | 820543700 | 39150 | 39350 | 39350 | 39150 | 5445 |
| 574 | 20230922 | 090100 | 607159150 | 39350 | 39150 | 39400 | 39150 | 111 |
| 575 | 20230922 | 090000 | 602789750 | 39300 | 39100 | 39350 | 39050 | 15389 |