32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 184200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 3 | 20230913 | 184100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230913 | 184000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230913 | 183900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230913 | 183800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230913 | 183700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230913 | 183600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230913 | 183500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230913 | 183400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230913 | 183300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230913 | 183200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230913 | 183100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230913 | 183000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230913 | 182900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230913 | 182800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230913 | 182700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230913 | 182600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230913 | 182500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230913 | 182400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230913 | 182300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230913 | 182200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230913 | 182100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230913 | 182000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230913 | 181900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230913 | 181800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230913 | 181700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230913 | 181600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230913 | 181500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230913 | 181400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230913 | 181300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230913 | 181200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 33 | 20230913 | 181100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230913 | 181000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230913 | 180900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230913 | 180800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230913 | 180700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230913 | 180600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230913 | 180500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230913 | 180400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230913 | 180300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230913 | 180200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230913 | 180100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230913 | 180000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230913 | 175900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230913 | 175800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230913 | 175700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230913 | 175600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230913 | 175500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230913 | 175400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230913 | 175300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230913 | 175200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230913 | 175100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230913 | 175000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230913 | 174900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230913 | 174800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230913 | 174700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230913 | 174600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230913 | 174500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230913 | 174400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230913 | 174300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230913 | 174200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 63 | 20230913 | 174100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230913 | 174000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230913 | 173900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230913 | 173800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230913 | 173700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230913 | 173600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230913 | 173500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230913 | 173400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230913 | 173300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230913 | 173200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230913 | 173100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230913 | 173000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230913 | 172900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230913 | 172800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230913 | 172700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230913 | 172600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230913 | 172500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230913 | 172400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230913 | 172300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230913 | 172200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230913 | 172100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230913 | 172000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230913 | 171900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230913 | 171800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230913 | 171700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230913 | 171600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230913 | 171500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230913 | 171400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230913 | 171300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230913 | 171200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 93 | 20230913 | 171100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230913 | 171000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230913 | 170900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230913 | 170800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230913 | 170700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230913 | 170600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230913 | 170500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230913 | 170400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230913 | 170300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230913 | 170200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230913 | 170100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230913 | 170000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230913 | 165900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230913 | 165800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230913 | 165700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230913 | 165600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230913 | 165500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230913 | 165400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230913 | 165300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230913 | 165200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230913 | 165100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230913 | 165000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230913 | 164900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230913 | 164800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230913 | 164700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230913 | 164600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230913 | 164500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230913 | 164400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230913 | 164300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230913 | 164200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 123 | 20230913 | 164100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230913 | 164000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230913 | 163900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230913 | 163800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230913 | 163700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230913 | 163600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230913 | 163500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230913 | 163400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230913 | 163300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230913 | 163200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230913 | 163100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230913 | 163000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230913 | 162900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230913 | 162800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230913 | 162700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230913 | 162600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230913 | 162500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230913 | 162400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230913 | 162300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230913 | 162200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230913 | 162100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230913 | 162000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230913 | 161900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230913 | 161800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230913 | 161700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230913 | 161600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230913 | 161500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230913 | 161400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230913 | 161300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230913 | 161200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 153 | 20230913 | 161100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230913 | 161000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230913 | 160900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230913 | 160800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230913 | 160700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230913 | 160600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230913 | 160500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230913 | 160400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230913 | 160300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230913 | 160200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230913 | 160100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230913 | 160000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230913 | 155900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230913 | 155800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230913 | 155700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230913 | 155600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230913 | 155500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230913 | 155400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230913 | 155300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230913 | 155200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230913 | 155100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230913 | 155000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230913 | 154900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230913 | 154800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230913 | 154700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230913 | 154600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230913 | 154500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230913 | 154400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230913 | 154300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230913 | 154200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 183 | 20230913 | 154100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230913 | 154000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230913 | 153900 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230913 | 153800 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230913 | 153700 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230913 | 153600 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230913 | 153500 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230913 | 153400 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230913 | 153300 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20230913 | 153200 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20230913 | 153100 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20230913 | 153000 | 16489220000 | 39400 | 39400 | 39400 | 39400 | 12084 |
| 195 | 20230913 | 152900 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20230913 | 152800 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20230913 | 152700 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20230913 | 152600 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20230913 | 152500 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20230913 | 152400 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20230913 | 152300 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20230913 | 152200 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20230913 | 152100 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20230913 | 152000 | 16013110400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20230913 | 151900 | 16013110400 | 39550 | 39550 | 39550 | 39500 | 734 |
| 206 | 20230913 | 151800 | 15984095200 | 39550 | 39550 | 39550 | 39500 | 807 |
| 207 | 20230913 | 151700 | 15952195800 | 39550 | 39550 | 39550 | 39500 | 169 |
| 208 | 20230913 | 151600 | 15945512100 | 39500 | 39600 | 39600 | 39500 | 1358 |
| 209 | 20230913 | 151500 | 15891828500 | 39550 | 39550 | 39600 | 39550 | 862 |
| 210 | 20230913 | 151400 | 15857736200 | 39550 | 39550 | 39600 | 39550 | 595 |
| 211 | 20230913 | 151300 | 15834199550 | 39550 | 39600 | 39650 | 39550 | 1221 |
| 212 | 20230913 | 151200 | 15785867700 | 39650 | 39600 | 39650 | 39600 | 1030 |
| 213 | 20230913 | 151100 | 15745079050 | 39600 | 39650 | 39650 | 39600 | 55 |
| 214 | 20230913 | 151000 | 15742899350 | 39650 | 39650 | 39650 | 39600 | 939 |
| 215 | 20230913 | 150900 | 15705668350 | 39650 | 39650 | 39700 | 39650 | 406 |
| 216 | 20230913 | 150800 | 15689570350 | 39650 | 39700 | 39700 | 39650 | 485 |
| 217 | 20230913 | 150700 | 15670338100 | 39650 | 39700 | 39700 | 39650 | 233 |
| 218 | 20230913 | 150600 | 15661098450 | 39700 | 39650 | 39700 | 39650 | 620 |
| 219 | 20230913 | 150500 | 15636514300 | 39700 | 39650 | 39700 | 39650 | 332 |
| 220 | 20230913 | 150400 | 15623340500 | 39700 | 39700 | 39700 | 39650 | 290 |
| 221 | 20230913 | 150300 | 15611831700 | 39700 | 39700 | 39700 | 39650 | 298 |
| 222 | 20230913 | 150200 | 15600006300 | 39700 | 39700 | 39700 | 39650 | 209 |
| 223 | 20230913 | 150100 | 15591710300 | 39700 | 39700 | 39700 | 39650 | 197 |
| 224 | 20230913 | 150000 | 15583891100 | 39650 | 39700 | 39700 | 39650 | 335 |
| 225 | 20230913 | 145900 | 15570605600 | 39700 | 39650 | 39700 | 39650 | 193 |
| 226 | 20230913 | 145800 | 15562952950 | 39650 | 39650 | 39650 | 39600 | 192 |
| 227 | 20230913 | 145700 | 15555341500 | 39600 | 39650 | 39650 | 39600 | 294 |
| 228 | 20230913 | 145600 | 15543687250 | 39650 | 39650 | 39650 | 39600 | 233 |
| 229 | 20230913 | 145500 | 15534452800 | 39650 | 39650 | 39650 | 39600 | 985 |
| 230 | 20230913 | 145400 | 15495418850 | 39650 | 39650 | 39650 | 39600 | 109 |
| 231 | 20230913 | 145300 | 15491101850 | 39600 | 39600 | 39600 | 39600 | 37 |
| 232 | 20230913 | 145200 | 15489636650 | 39600 | 39600 | 39650 | 39600 | 55 |
| 233 | 20230913 | 145100 | 15487457500 | 39650 | 39550 | 39650 | 39500 | 2967 |
| 234 | 20230913 | 145000 | 15370013500 | 39550 | 39550 | 39600 | 39500 | 258 |
| 235 | 20230913 | 144900 | 15359809850 | 39550 | 39600 | 39600 | 39550 | 2560 |
| 236 | 20230913 | 144800 | 15258561300 | 39600 | 39550 | 39600 | 39550 | 409 |
| 237 | 20230913 | 144700 | 15242381250 | 39550 | 39600 | 39600 | 39550 | 210 |
| 238 | 20230913 | 144600 | 15234070500 | 39600 | 39600 | 39600 | 39550 | 114 |
| 239 | 20230913 | 144500 | 15229556800 | 39600 | 39600 | 39600 | 39550 | 94 |
| 240 | 20230913 | 144400 | 15225836450 | 39600 | 39600 | 39650 | 39600 | 1212 |
| 241 | 20230913 | 144300 | 15177840900 | 39600 | 39600 | 39650 | 39600 | 310 |
| 242 | 20230913 | 144200 | 15165564800 | 39600 | 39600 | 39600 | 39600 | 240 |
| 243 | 20230913 | 144100 | 15156060800 | 39700 | 39650 | 39700 | 39600 | 1017 |
| 244 | 20230913 | 144000 | 15115740550 | 39650 | 39650 | 39700 | 39650 | 358 |
| 245 | 20230913 | 143900 | 15101537700 | 39650 | 39650 | 39700 | 39650 | 299 |
| 246 | 20230913 | 143800 | 15089673950 | 39650 | 39700 | 39700 | 39650 | 158 |
| 247 | 20230913 | 143700 | 15083406550 | 39700 | 39700 | 39750 | 39700 | 529 |
| 248 | 20230913 | 143600 | 15062405000 | 39700 | 39800 | 39800 | 39700 | 534 |
| 249 | 20230913 | 143500 | 15041182700 | 39800 | 39850 | 39850 | 39750 | 539 |
| 250 | 20230913 | 143400 | 15019730750 | 39800 | 39850 | 39850 | 39800 | 447 |
| 251 | 20230913 | 143300 | 15001936250 | 39800 | 39700 | 39850 | 39700 | 1308 |
| 252 | 20230913 | 143200 | 14949961400 | 39700 | 39700 | 39700 | 39650 | 654 |
| 253 | 20230913 | 143100 | 14924000600 | 39700 | 39750 | 39750 | 39700 | 3143 |
| 254 | 20230913 | 143000 | 14799167600 | 39750 | 39850 | 39850 | 39750 | 441 |
| 255 | 20230913 | 142900 | 14781618100 | 39850 | 39850 | 39850 | 39800 | 631 |
| 256 | 20230913 | 142800 | 14756482300 | 39850 | 39900 | 39900 | 39850 | 490 |
| 257 | 20230913 | 142700 | 14736955550 | 39850 | 39850 | 39900 | 39850 | 77 |
| 258 | 20230913 | 142600 | 14733885700 | 39850 | 39900 | 39900 | 39850 | 97 |
| 259 | 20230913 | 142500 | 14730017000 | 39850 | 39850 | 39850 | 39850 | 252 |
| 260 | 20230913 | 142400 | 14719974800 | 39850 | 39900 | 39950 | 39850 | 521 |
| 261 | 20230913 | 142300 | 14699187600 | 39900 | 39900 | 39900 | 39850 | 50 |
| 262 | 20230913 | 142200 | 14697192850 | 39900 | 39850 | 39900 | 39850 | 284 |
| 263 | 20230913 | 142100 | 14685874250 | 39850 | 39850 | 39850 | 39850 | 357 |
| 264 | 20230913 | 142000 | 14671647800 | 39800 | 39850 | 39850 | 39800 | 124 |
| 265 | 20230913 | 141900 | 14666712050 | 39850 | 39850 | 39850 | 39850 | 169 |
| 266 | 20230913 | 141800 | 14659977400 | 39850 | 39900 | 39900 | 39850 | 2500 |
| 267 | 20230913 | 141700 | 14560229550 | 39900 | 39900 | 39900 | 39900 | 63 |
| 268 | 20230913 | 141600 | 14557715850 | 39900 | 39900 | 39950 | 39900 | 762 |
| 269 | 20230913 | 141500 | 14527300750 | 39950 | 39900 | 39950 | 39900 | 143 |
| 270 | 20230913 | 141400 | 14521594900 | 39950 | 39950 | 39950 | 39900 | 357 |
| 271 | 20230913 | 141300 | 14507338750 | 39950 | 40050 | 40050 | 39950 | 2368 |
| 272 | 20230913 | 141200 | 14412653700 | 40000 | 40000 | 40050 | 40000 | 137 |
| 273 | 20230913 | 141100 | 14407171950 | 40050 | 40050 | 40050 | 40050 | 18 |
| 274 | 20230913 | 141000 | 14406451050 | 40000 | 40050 | 40050 | 40000 | 193 |
| 275 | 20230913 | 140900 | 14398729900 | 40050 | 40050 | 40050 | 40000 | 156 |
| 276 | 20230913 | 140800 | 14392483050 | 40050 | 40050 | 40050 | 40050 | 33 |
| 277 | 20230913 | 140700 | 14391161400 | 40000 | 40050 | 40050 | 40000 | 8 |
| 278 | 20230913 | 140600 | 14390841050 | 40000 | 40000 | 40000 | 40000 | 112 |
| 279 | 20230913 | 140500 | 14386361050 | 40000 | 40000 | 40050 | 40000 | 375 |
| 280 | 20230913 | 140400 | 14371359850 | 40000 | 40050 | 40050 | 40000 | 348 |
| 281 | 20230913 | 140300 | 14357430550 | 40050 | 40050 | 40050 | 40000 | 249 |
| 282 | 20230913 | 140200 | 14347464400 | 40050 | 40050 | 40050 | 40000 | 14 |
| 283 | 20230913 | 140100 | 14346904250 | 40050 | 40000 | 40050 | 40000 | 50 |
| 284 | 20230913 | 140000 | 14344903200 | 40000 | 40050 | 40050 | 40000 | 534 |
| 285 | 20230913 | 135900 | 14323543050 | 40050 | 40000 | 40050 | 40000 | 35 |
| 286 | 20230913 | 135800 | 14322141900 | 40000 | 40000 | 40050 | 40000 | 209 |
| 287 | 20230913 | 135700 | 14313781750 | 40000 | 40050 | 40050 | 40000 | 44 |
| 288 | 20230913 | 135600 | 14312020750 | 40000 | 39950 | 40000 | 39950 | 3307 |
| 289 | 20230913 | 135500 | 14179741050 | 39950 | 39950 | 40000 | 39950 | 13 |
| 290 | 20230913 | 135400 | 14179221650 | 39950 | 39950 | 40000 | 39950 | 111 |
| 291 | 20230913 | 135300 | 14174786050 | 39950 | 39950 | 40000 | 39950 | 1104 |
| 292 | 20230913 | 135200 | 14130680000 | 39950 | 39950 | 39950 | 39950 | 207 |
| 293 | 20230913 | 135100 | 14122410350 | 39950 | 39950 | 39950 | 39950 | 566 |
| 294 | 20230913 | 135000 | 14099798650 | 39950 | 40000 | 40000 | 39950 | 208 |
| 295 | 20230913 | 134900 | 14091478850 | 40000 | 39950 | 40000 | 39950 | 188 |
| 296 | 20230913 | 134800 | 14083968100 | 39950 | 40000 | 40000 | 39900 | 230 |
| 297 | 20230913 | 134700 | 14074768700 | 40000 | 40000 | 40000 | 40000 | 173 |
| 298 | 20230913 | 134600 | 14067848700 | 40000 | 40000 | 40000 | 40000 | 286 |
| 299 | 20230913 | 134500 | 14056408700 | 40000 | 39900 | 40000 | 39900 | 581 |
| 300 | 20230913 | 134400 | 14033195950 | 39900 | 39800 | 39900 | 39800 | 1333 |
| 301 | 20230913 | 134300 | 13980029150 | 39800 | 39850 | 39850 | 39800 | 378 |
| 302 | 20230913 | 134200 | 13964973500 | 39850 | 39800 | 39850 | 39750 | 575 |
| 303 | 20230913 | 134100 | 13942085500 | 39800 | 39750 | 39800 | 39750 | 759 |
| 304 | 20230913 | 134000 | 13911912200 | 39750 | 39700 | 39750 | 39700 | 180 |
| 305 | 20230913 | 133900 | 13904762950 | 39700 | 39700 | 39750 | 39700 | 100 |
| 306 | 20230913 | 133800 | 13900789350 | 39750 | 39700 | 39750 | 39700 | 146 |
| 307 | 20230913 | 133700 | 13894989850 | 39700 | 39750 | 39750 | 39700 | 88 |
| 308 | 20230913 | 133600 | 13891492150 | 39750 | 39750 | 39750 | 39700 | 169 |
| 309 | 20230913 | 133500 | 13884777900 | 39750 | 39750 | 39750 | 39750 | 53 |
| 310 | 20230913 | 133400 | 13882671150 | 39750 | 39750 | 39750 | 39750 | 356 |
| 311 | 20230913 | 133300 | 13868520150 | 39700 | 39750 | 39750 | 39700 | 2856 |
| 312 | 20230913 | 133200 | 13755131850 | 39750 | 39750 | 39750 | 39750 | 989 |
| 313 | 20230913 | 133100 | 13715819100 | 39750 | 39750 | 39800 | 39750 | 164 |
| 314 | 20230913 | 133000 | 13709299500 | 39800 | 39800 | 39800 | 39800 | 931 |
| 315 | 20230913 | 132900 | 13672245700 | 39800 | 39850 | 39850 | 39800 | 79 |
| 316 | 20230913 | 132800 | 13669100800 | 39850 | 39850 | 39850 | 39850 | 6 |
| 317 | 20230913 | 132700 | 13668861700 | 39800 | 39850 | 39850 | 39800 | 1479 |
| 318 | 20230913 | 132600 | 13609943600 | 39850 | 39850 | 39900 | 39850 | 832 |
| 319 | 20230913 | 132500 | 13576787650 | 39900 | 39900 | 39900 | 39900 | 6 |
| 320 | 20230913 | 132400 | 13576548250 | 39900 | 39900 | 39900 | 39850 | 428 |
| 321 | 20230913 | 132300 | 13559491250 | 39900 | 39900 | 39900 | 39850 | 184 |
| 322 | 20230913 | 132200 | 13552150750 | 39900 | 39900 | 39900 | 39850 | 45 |
| 323 | 20230913 | 132100 | 13550356200 | 39900 | 39900 | 39900 | 39850 | 39 |
| 324 | 20230913 | 132000 | 13548800900 | 39900 | 39850 | 39900 | 39850 | 149 |
| 325 | 20230913 | 131900 | 13542861850 | 39900 | 39850 | 39900 | 39850 | 3 |
| 326 | 20230913 | 131800 | 13542742200 | 39850 | 39850 | 39850 | 39850 | 15 |
| 327 | 20230913 | 131700 | 13542144450 | 39900 | 39850 | 39900 | 39850 | 141 |
| 328 | 20230913 | 131600 | 13536521750 | 39850 | 39850 | 39850 | 39850 | 90 |
| 329 | 20230913 | 131500 | 13532935250 | 39850 | 39850 | 39850 | 39850 | 848 |
| 330 | 20230913 | 131400 | 13499142450 | 39850 | 39850 | 39900 | 39850 | 81 |
| 331 | 20230913 | 131300 | 13495914550 | 39850 | 39850 | 39850 | 39850 | 156 |
| 332 | 20230913 | 131200 | 13489697950 | 39850 | 39850 | 39850 | 39850 | 418 |
| 333 | 20230913 | 131100 | 13473040650 | 39850 | 39900 | 39900 | 39850 | 288 |
| 334 | 20230913 | 131000 | 13461560300 | 39900 | 39900 | 39900 | 39850 | 86 |
| 335 | 20230913 | 130900 | 13458129250 | 39850 | 39850 | 39850 | 39850 | 75 |
| 336 | 20230913 | 130800 | 13455140500 | 39900 | 39850 | 39900 | 39850 | 188 |
| 337 | 20230913 | 130700 | 13447640650 | 39850 | 39900 | 39900 | 39850 | 636 |
| 338 | 20230913 | 130600 | 13422295950 | 39850 | 40000 | 40000 | 39850 | 5249 |
| 339 | 20230913 | 130500 | 13212474300 | 40000 | 40100 | 40100 | 40000 | 4045 |
| 340 | 20230913 | 130400 | 13050499150 | 40100 | 40100 | 40100 | 40100 | 29 |
| 341 | 20230913 | 130300 | 13049336250 | 40100 | 40100 | 40100 | 40050 | 260 |
| 342 | 20230913 | 130200 | 13038922100 | 40100 | 40100 | 40100 | 40050 | 191 |
| 343 | 20230913 | 130100 | 13031266800 | 40100 | 40100 | 40100 | 40100 | 31 |
| 344 | 20230913 | 130000 | 13030023700 | 40100 | 40100 | 40100 | 40050 | 80 |
| 345 | 20230913 | 125900 | 13026818300 | 40100 | 40100 | 40100 | 40050 | 212 |
| 346 | 20230913 | 125800 | 13018322150 | 40100 | 40100 | 40100 | 40050 | 7 |
| 347 | 20230913 | 125700 | 13018041550 | 40050 | 40050 | 40100 | 40050 | 72 |
| 348 | 20230913 | 125600 | 13015157800 | 40050 | 40050 | 40100 | 40050 | 240 |
| 349 | 20230913 | 125500 | 13005545400 | 40100 | 40050 | 40100 | 40050 | 196 |
| 350 | 20230913 | 125400 | 12997686400 | 40100 | 40100 | 40100 | 40050 | 324 |
| 351 | 20230913 | 125300 | 12984703550 | 40100 | 40100 | 40150 | 40100 | 257 |
| 352 | 20230913 | 125200 | 12974397400 | 40100 | 40100 | 40100 | 40100 | 466 |
| 353 | 20230913 | 125100 | 12955710800 | 40100 | 40050 | 40100 | 40050 | 248 |
| 354 | 20230913 | 125000 | 12945769400 | 40050 | 40100 | 40100 | 40050 | 268 |
| 355 | 20230913 | 124900 | 12935023000 | 40100 | 40100 | 40100 | 40100 | 1213 |
| 356 | 20230913 | 124800 | 12886381700 | 40100 | 40100 | 40100 | 40100 | 684 |
| 357 | 20230913 | 124700 | 12858953300 | 40100 | 40200 | 40200 | 40100 | 1900 |
| 358 | 20230913 | 124600 | 12782668400 | 40200 | 40200 | 40200 | 40150 | 516 |
| 359 | 20230913 | 124500 | 12761950200 | 40200 | 40200 | 40200 | 40150 | 147 |
| 360 | 20230913 | 124400 | 12756041050 | 40200 | 40200 | 40200 | 40200 | 179 |
| 361 | 20230913 | 124300 | 12748845250 | 40200 | 40150 | 40200 | 40150 | 36 |
| 362 | 20230913 | 124200 | 12747399800 | 40150 | 40150 | 40200 | 40150 | 170 |
| 363 | 20230913 | 124100 | 12740574150 | 40150 | 40200 | 40200 | 40150 | 136 |
| 364 | 20230913 | 124000 | 12735108350 | 40150 | 40200 | 40200 | 40150 | 151 |
| 365 | 20230913 | 123900 | 12729038550 | 40200 | 40200 | 40200 | 40200 | 13 |
| 366 | 20230913 | 123800 | 12728515950 | 40150 | 40150 | 40150 | 40150 | 31 |
| 367 | 20230913 | 123700 | 12727271300 | 40150 | 40200 | 40200 | 40150 | 456 |
| 368 | 20230913 | 123600 | 12708961500 | 40150 | 40100 | 40150 | 40100 | 1658 |
| 369 | 20230913 | 123500 | 12642398450 | 40150 | 40150 | 40150 | 40150 | 519 |
| 370 | 20230913 | 123400 | 12621560600 | 40150 | 40150 | 40150 | 40150 | 292 |
| 371 | 20230913 | 123300 | 12609836800 | 40150 | 40200 | 40200 | 40150 | 353 |
| 372 | 20230913 | 123200 | 12595661500 | 40200 | 40200 | 40200 | 40150 | 680 |
| 373 | 20230913 | 123100 | 12568333600 | 40100 | 40100 | 40150 | 40100 | 272 |
| 374 | 20230913 | 123000 | 12557413700 | 40150 | 40100 | 40150 | 40100 | 143 |
| 375 | 20230913 | 122900 | 12551677500 | 40100 | 40100 | 40150 | 40100 | 574 |
| 376 | 20230913 | 122800 | 12528658750 | 40150 | 40150 | 40150 | 40100 | 831 |
| 377 | 20230913 | 122700 | 12495295600 | 40150 | 40150 | 40150 | 40100 | 105 |
| 378 | 20230913 | 122600 | 12491081950 | 40100 | 40100 | 40150 | 40100 | 97 |
| 379 | 20230913 | 122500 | 12487190600 | 40150 | 40150 | 40200 | 40100 | 336 |
| 380 | 20230913 | 122400 | 12473699950 | 40150 | 40050 | 40150 | 40050 | 1630 |
| 381 | 20230913 | 122300 | 12408295200 | 40050 | 40050 | 40100 | 40050 | 125 |
| 382 | 20230913 | 122200 | 12403288600 | 40050 | 40050 | 40050 | 40050 | 79 |
| 383 | 20230913 | 122100 | 12400124650 | 40100 | 40050 | 40100 | 40050 | 247 |
| 384 | 20230913 | 122000 | 12390220950 | 40100 | 40050 | 40100 | 40050 | 461 |
| 385 | 20230913 | 121900 | 12371749950 | 40100 | 40050 | 40100 | 40050 | 380 |
| 386 | 20230913 | 121800 | 12356515200 | 40050 | 40050 | 40100 | 40050 | 496 |
| 387 | 20230913 | 121700 | 12336627550 | 40100 | 40100 | 40100 | 40050 | 201 |
| 388 | 20230913 | 121600 | 12328572100 | 40050 | 40050 | 40100 | 40050 | 588 |
| 389 | 20230913 | 121500 | 12305022600 | 40050 | 40050 | 40050 | 40050 | 277 |
| 390 | 20230913 | 121400 | 12293928750 | 40050 | 40050 | 40050 | 40050 | 265 |
| 391 | 20230913 | 121300 | 12283315500 | 40050 | 40050 | 40050 | 40050 | 140 |
| 392 | 20230913 | 121200 | 12277708500 | 40050 | 40050 | 40050 | 40050 | 340 |
| 393 | 20230913 | 121100 | 12264091500 | 40050 | 40100 | 40100 | 40050 | 334 |
| 394 | 20230913 | 121000 | 12250699600 | 40150 | 40100 | 40150 | 40100 | 385 |
| 395 | 20230913 | 120900 | 12235260900 | 40100 | 40100 | 40100 | 40100 | 178 |
| 396 | 20230913 | 120800 | 12228123100 | 40150 | 40100 | 40150 | 40100 | 241 |
| 397 | 20230913 | 120700 | 12218458450 | 40100 | 40100 | 40100 | 40100 | 743 |
| 398 | 20230913 | 120600 | 12188664150 | 40100 | 40150 | 40150 | 40100 | 153 |
| 399 | 20230913 | 120500 | 12182526250 | 40150 | 40150 | 40150 | 40100 | 1826 |
| 400 | 20230913 | 120400 | 12109212400 | 40200 | 40200 | 40250 | 40150 | 647 |
| 401 | 20230913 | 120300 | 12083208800 | 40200 | 40250 | 40250 | 40200 | 294 |
| 402 | 20230913 | 120200 | 12071389750 | 40250 | 40200 | 40250 | 40200 | 424 |
| 403 | 20230913 | 120100 | 12054344800 | 40200 | 40250 | 40250 | 40200 | 248 |
| 404 | 20230913 | 120000 | 12044371850 | 40250 | 40300 | 40300 | 40250 | 1487 |
| 405 | 20230913 | 115900 | 11984473300 | 40300 | 40250 | 40300 | 40250 | 432 |
| 406 | 20230913 | 115800 | 11967066800 | 40250 | 40150 | 40250 | 40100 | 2074 |
| 407 | 20230913 | 115700 | 11883660550 | 40150 | 40150 | 40150 | 40100 | 621 |
| 408 | 20230913 | 115600 | 11858728450 | 40150 | 40100 | 40150 | 40100 | 128 |
| 409 | 20230913 | 115500 | 11853591200 | 40100 | 40150 | 40150 | 40100 | 243 |
| 410 | 20230913 | 115400 | 11843838100 | 40150 | 40100 | 40150 | 40100 | 1237 |
| 411 | 20230913 | 115300 | 11794217350 | 40100 | 40100 | 40100 | 40100 | 245 |
| 412 | 20230913 | 115200 | 11784392850 | 40100 | 40000 | 40100 | 40000 | 1950 |
| 413 | 20230913 | 115100 | 11706290550 | 40050 | 40050 | 40050 | 40000 | 131 |
| 414 | 20230913 | 115000 | 11701044300 | 40050 | 40050 | 40050 | 40000 | 157 |
| 415 | 20230913 | 114900 | 11694756700 | 40050 | 40050 | 40050 | 40000 | 160 |
| 416 | 20230913 | 114800 | 11688349000 | 40050 | 40050 | 40050 | 40050 | 106 |
| 417 | 20230913 | 114700 | 11684103700 | 40050 | 40050 | 40050 | 40000 | 156 |
| 418 | 20230913 | 114600 | 11677856250 | 40050 | 40050 | 40050 | 40050 | 109 |
| 419 | 20230913 | 114500 | 11673490800 | 40050 | 40000 | 40050 | 40000 | 72 |
| 420 | 20230913 | 114400 | 11670608400 | 40000 | 40050 | 40050 | 40000 | 161 |
| 421 | 20230913 | 114300 | 11664164850 | 40050 | 40050 | 40050 | 40050 | 55 |
| 422 | 20230913 | 114200 | 11661962100 | 40050 | 40000 | 40050 | 40000 | 592 |
| 423 | 20230913 | 114100 | 11638252700 | 40000 | 40000 | 40050 | 40000 | 240 |
| 424 | 20230913 | 114000 | 11628652400 | 40000 | 40050 | 40050 | 40000 | 81 |
| 425 | 20230913 | 113900 | 11625411250 | 40050 | 40050 | 40050 | 40000 | 275 |
| 426 | 20230913 | 113800 | 11614400750 | 40050 | 40000 | 40050 | 40000 | 1515 |
| 427 | 20230913 | 113700 | 11553796750 | 40000 | 40000 | 40000 | 39950 | 122 |
| 428 | 20230913 | 113600 | 11548916900 | 40000 | 40000 | 40000 | 39950 | 173 |
| 429 | 20230913 | 113500 | 11541998300 | 40000 | 39950 | 40000 | 39950 | 308 |
| 430 | 20230913 | 113400 | 11529686350 | 39950 | 39950 | 40000 | 39950 | 316 |
| 431 | 20230913 | 113300 | 11517059400 | 39950 | 39950 | 40000 | 39950 | 100 |
| 432 | 20230913 | 113200 | 11513061050 | 39950 | 39950 | 40000 | 39950 | 129 |
| 433 | 20230913 | 113100 | 11507906900 | 39950 | 39950 | 39950 | 39950 | 2744 |
| 434 | 20230913 | 113000 | 11398284100 | 39900 | 39900 | 39900 | 39900 | 1148 |
| 435 | 20230913 | 112900 | 11352478900 | 39900 | 39900 | 39900 | 39900 | 62 |
| 436 | 20230913 | 112800 | 11350005100 | 39850 | 39850 | 39900 | 39850 | 411 |
| 437 | 20230913 | 112700 | 11333626700 | 39850 | 39850 | 39900 | 39850 | 208 |
| 438 | 20230913 | 112600 | 11325332400 | 39850 | 39800 | 39850 | 39800 | 1000 |
| 439 | 20230913 | 112500 | 11285482450 | 39800 | 39800 | 39800 | 39800 | 119 |
| 440 | 20230913 | 112400 | 11280746250 | 39800 | 39750 | 39850 | 39750 | 3139 |
| 441 | 20230913 | 112300 | 11155886000 | 39650 | 39750 | 39750 | 39600 | 2489 |
| 442 | 20230913 | 112200 | 11057123200 | 39750 | 39700 | 39750 | 39700 | 117 |
| 443 | 20230913 | 112100 | 11052477600 | 39700 | 39700 | 39750 | 39700 | 342 |
| 444 | 20230913 | 112000 | 11038897700 | 39700 | 39750 | 39750 | 39700 | 681 |
| 445 | 20230913 | 111900 | 11011835600 | 39750 | 39800 | 39800 | 39750 | 1416 |
| 446 | 20230913 | 111800 | 10955549450 | 39750 | 39800 | 39800 | 39750 | 221 |
| 447 | 20230913 | 111700 | 10946764100 | 39800 | 39750 | 39800 | 39750 | 179 |
| 448 | 20230913 | 111600 | 10939648500 | 39750 | 39800 | 39800 | 39750 | 746 |
| 449 | 20230913 | 111500 | 10909958950 | 39800 | 39800 | 39850 | 39800 | 2144 |
| 450 | 20230913 | 111400 | 10824627500 | 39850 | 39850 | 39850 | 39800 | 358 |
| 451 | 20230913 | 111300 | 10810376350 | 39850 | 39850 | 39850 | 39850 | 163 |
| 452 | 20230913 | 111200 | 10803880800 | 39800 | 39850 | 39850 | 39800 | 47 |
| 453 | 20230913 | 111100 | 10802008900 | 39850 | 39800 | 39850 | 39800 | 221 |
| 454 | 20230913 | 111000 | 10793210550 | 39800 | 39800 | 39800 | 39800 | 116 |
| 455 | 20230913 | 110900 | 10788593750 | 39850 | 39850 | 39850 | 39800 | 735 |
| 456 | 20230913 | 110800 | 10759314150 | 39850 | 39850 | 39900 | 39850 | 40 |
| 457 | 20230913 | 110700 | 10757719550 | 39850 | 39850 | 39900 | 39850 | 58 |
| 458 | 20230913 | 110600 | 10755406950 | 39900 | 39850 | 39900 | 39850 | 218 |
| 459 | 20230913 | 110500 | 10746714300 | 39850 | 39850 | 39850 | 39850 | 425 |
| 460 | 20230913 | 110400 | 10729778050 | 39850 | 39850 | 39850 | 39800 | 356 |
| 461 | 20230913 | 110300 | 10715599000 | 39850 | 39800 | 39850 | 39800 | 585 |
| 462 | 20230913 | 110200 | 10692303050 | 39850 | 39850 | 39850 | 39850 | 655 |
| 463 | 20230913 | 110100 | 10666201300 | 39850 | 39900 | 39900 | 39850 | 368 |
| 464 | 20230913 | 110000 | 10651529400 | 39900 | 39850 | 39900 | 39850 | 196 |
| 465 | 20230913 | 105900 | 10643712500 | 39900 | 39900 | 39900 | 39850 | 67 |
| 466 | 20230913 | 105800 | 10641040950 | 39900 | 39950 | 39950 | 39800 | 1754 |
| 467 | 20230913 | 105700 | 10571166900 | 39900 | 39900 | 39950 | 39900 | 495 |
| 468 | 20230913 | 105600 | 10551411250 | 39850 | 39850 | 39850 | 39800 | 145 |
| 469 | 20230913 | 105500 | 10545634350 | 39800 | 39800 | 39850 | 39800 | 1058 |
| 470 | 20230913 | 105400 | 10503510650 | 39800 | 39800 | 39850 | 39800 | 224 |
| 471 | 20230913 | 105300 | 10494595200 | 39850 | 39800 | 39850 | 39750 | 1626 |
| 472 | 20230913 | 105200 | 10429882300 | 39800 | 39800 | 39800 | 39750 | 219 |
| 473 | 20230913 | 105100 | 10421176100 | 39800 | 39800 | 39800 | 39750 | 1342 |
| 474 | 20230913 | 105000 | 10367816400 | 39800 | 39800 | 39850 | 39750 | 704 |
| 475 | 20230913 | 104900 | 10339803700 | 39800 | 39800 | 39850 | 39800 | 282 |
| 476 | 20230913 | 104800 | 10328575150 | 39800 | 39900 | 39900 | 39800 | 761 |
| 477 | 20230913 | 104700 | 10298240950 | 39950 | 39950 | 40000 | 39950 | 884 |
| 478 | 20230913 | 104600 | 10262910100 | 39950 | 40000 | 40000 | 39950 | 262 |
| 479 | 20230913 | 104500 | 10252431250 | 40000 | 40050 | 40100 | 40000 | 281 |
| 480 | 20230913 | 104400 | 10241183650 | 40050 | 40100 | 40100 | 40000 | 1889 |
| 481 | 20230913 | 104300 | 10165551600 | 40050 | 40100 | 40100 | 40050 | 1517 |
| 482 | 20230913 | 104200 | 10104734950 | 40050 | 40050 | 40100 | 40000 | 498 |
| 483 | 20230913 | 104100 | 10084794300 | 40000 | 39950 | 40050 | 39950 | 944 |
| 484 | 20230913 | 104000 | 10047037000 | 39950 | 39850 | 39950 | 39800 | 2184 |
| 485 | 20230913 | 103900 | 9959980100 | 39900 | 40050 | 40100 | 39850 | 883 |
| 486 | 20230913 | 103800 | 9924646100 | 40100 | 40150 | 40200 | 40050 | 2289 |
| 487 | 20230913 | 103700 | 9832750550 | 40150 | 40200 | 40200 | 40150 | 967 |
| 488 | 20230913 | 103600 | 9793878850 | 40200 | 40100 | 40200 | 40100 | 834 |
| 489 | 20230913 | 103500 | 9760390100 | 40100 | 39900 | 40100 | 39850 | 2085 |
| 490 | 20230913 | 103400 | 9677024400 | 39850 | 39800 | 39900 | 39800 | 129 |
| 491 | 20230913 | 103300 | 9671881900 | 39800 | 39750 | 39900 | 39750 | 864 |
| 492 | 20230913 | 103200 | 9637489650 | 39800 | 39800 | 39800 | 39750 | 594 |
| 493 | 20230913 | 103100 | 9613851000 | 39800 | 39800 | 39900 | 39750 | 1628 |
| 494 | 20230913 | 103000 | 9549038300 | 39800 | 39750 | 39800 | 39750 | 330 |
| 495 | 20230913 | 102900 | 9535913350 | 39750 | 39750 | 39800 | 39700 | 441 |
| 496 | 20230913 | 102800 | 9518382600 | 39750 | 39700 | 39800 | 39700 | 1199 |
| 497 | 20230913 | 102700 | 9470726200 | 39650 | 39750 | 39750 | 39650 | 1075 |
| 498 | 20230913 | 102600 | 9428038600 | 39750 | 39800 | 39800 | 39750 | 1553 |
| 499 | 20230913 | 102500 | 9366254900 | 39800 | 39900 | 39900 | 39800 | 433 |
| 500 | 20230913 | 102400 | 9349015300 | 39850 | 39850 | 39900 | 39850 | 1130 |
| 501 | 20230913 | 102300 | 9303967650 | 39850 | 39900 | 39900 | 39850 | 725 |
| 502 | 20230913 | 102200 | 9275068650 | 39900 | 40000 | 40000 | 39850 | 1311 |
| 503 | 20230913 | 102100 | 9222725550 | 40000 | 40000 | 40050 | 40000 | 612 |
| 504 | 20230913 | 102000 | 9198245500 | 40050 | 40000 | 40050 | 40000 | 293 |
| 505 | 20230913 | 101900 | 9186511450 | 40000 | 39950 | 40050 | 39950 | 1205 |
| 506 | 20230913 | 101800 | 9138298500 | 39950 | 39950 | 39950 | 39900 | 1595 |
| 507 | 20230913 | 101700 | 9074650000 | 39950 | 40000 | 40000 | 39950 | 5048 |
| 508 | 20230913 | 101600 | 8872770850 | 40050 | 40050 | 40100 | 40000 | 1203 |
| 509 | 20230913 | 101500 | 8824596550 | 40050 | 40050 | 40100 | 40000 | 2791 |
| 510 | 20230913 | 101400 | 8712810350 | 40100 | 40300 | 40350 | 40100 | 5052 |
| 511 | 20230913 | 101300 | 8509595450 | 40350 | 40450 | 40500 | 40300 | 3455 |
| 512 | 20230913 | 101200 | 8369845700 | 40400 | 40300 | 40450 | 40250 | 5934 |
| 513 | 20230913 | 101100 | 8130255800 | 40300 | 40400 | 40450 | 40250 | 9260 |
| 514 | 20230913 | 101000 | 7756676450 | 40400 | 40350 | 40400 | 40300 | 3864 |
| 515 | 20230913 | 100900 | 7600752800 | 40300 | 40300 | 40400 | 40200 | 3529 |
| 516 | 20230913 | 100800 | 7458495450 | 40300 | 40250 | 40400 | 40200 | 7616 |
| 517 | 20230913 | 100700 | 7151176050 | 40250 | 40000 | 40300 | 39950 | 13031 |
| 518 | 20230913 | 100600 | 6628503400 | 40000 | 39900 | 40000 | 39900 | 4529 |
| 519 | 20230913 | 100500 | 6447577600 | 39900 | 39800 | 39950 | 39750 | 3680 |
| 520 | 20230913 | 100400 | 6300881750 | 39750 | 39750 | 39750 | 39700 | 1218 |
| 521 | 20230913 | 100300 | 6252471250 | 39750 | 39650 | 39750 | 39650 | 681 |
| 522 | 20230913 | 100200 | 6225446950 | 39650 | 39650 | 39750 | 39650 | 2477 |
| 523 | 20230913 | 100100 | 6127204400 | 39650 | 39750 | 39750 | 39600 | 871 |
| 524 | 20230913 | 100000 | 6092638650 | 39750 | 39900 | 39900 | 39700 | 2983 |
| 525 | 20230913 | 095900 | 5973855100 | 39900 | 39800 | 39900 | 39750 | 1963 |
| 526 | 20230913 | 095800 | 5895672800 | 39800 | 39600 | 39800 | 39550 | 1786 |
| 527 | 20230913 | 095700 | 5824851150 | 39600 | 39600 | 39650 | 39600 | 291 |
| 528 | 20230913 | 095600 | 5813325050 | 39650 | 39600 | 39650 | 39550 | 1123 |
| 529 | 20230913 | 095500 | 5768878950 | 39550 | 39650 | 39700 | 39550 | 1589 |
| 530 | 20230913 | 095400 | 5705950100 | 39700 | 39750 | 39750 | 39600 | 3691 |
| 531 | 20230913 | 095300 | 5559558850 | 39750 | 39800 | 39850 | 39650 | 1525 |
| 532 | 20230913 | 095200 | 5498939450 | 39850 | 39900 | 39900 | 39850 | 3058 |
| 533 | 20230913 | 095100 | 5377043550 | 39900 | 39850 | 39900 | 39850 | 995 |
| 534 | 20230913 | 095000 | 5337360100 | 39850 | 39800 | 39900 | 39800 | 1350 |
| 535 | 20230913 | 094900 | 5283529300 | 39750 | 39600 | 39750 | 39550 | 3796 |
| 536 | 20230913 | 094800 | 5133148000 | 39600 | 39900 | 39950 | 39550 | 3695 |
| 537 | 20230913 | 094700 | 4985986100 | 39900 | 39900 | 40000 | 39850 | 8205 |
| 538 | 20230913 | 094600 | 4658191900 | 39900 | 39750 | 40000 | 39750 | 10596 |
| 539 | 20230913 | 094500 | 4235647600 | 39750 | 39500 | 39750 | 39450 | 6338 |
| 540 | 20230913 | 094400 | 3984928200 | 39450 | 39250 | 39550 | 39250 | 1514 |
| 541 | 20230913 | 094300 | 3925181750 | 39250 | 39200 | 39250 | 39200 | 379 |
| 542 | 20230913 | 094200 | 3910319950 | 39200 | 39200 | 39250 | 39150 | 1266 |
| 543 | 20230913 | 094100 | 3860698550 | 39200 | 39550 | 39550 | 39200 | 6404 |
| 544 | 20230913 | 094000 | 3608397300 | 39550 | 39500 | 39550 | 39500 | 1148 |
| 545 | 20230913 | 093900 | 3562998300 | 39500 | 39450 | 39550 | 39400 | 2842 |
| 546 | 20230913 | 093800 | 3450803200 | 39450 | 39400 | 39450 | 39350 | 2212 |
| 547 | 20230913 | 093700 | 3363593800 | 39400 | 39400 | 39450 | 39350 | 2084 |
| 548 | 20230913 | 093600 | 3281467550 | 39400 | 39350 | 39400 | 39350 | 1123 |
| 549 | 20230913 | 093500 | 3237241950 | 39350 | 39300 | 39400 | 39300 | 1729 |
| 550 | 20230913 | 093400 | 3169227950 | 39300 | 39200 | 39300 | 39150 | 1469 |
| 551 | 20230913 | 093300 | 3111601450 | 39200 | 39150 | 39200 | 39100 | 1317 |
| 552 | 20230913 | 093200 | 3060024800 | 39150 | 38900 | 39150 | 38900 | 3735 |
| 553 | 20230913 | 093100 | 2914327400 | 38950 | 38900 | 38950 | 38900 | 999 |
| 554 | 20230913 | 093000 | 2875466050 | 38900 | 38850 | 38900 | 38800 | 1458 |
| 555 | 20230913 | 092900 | 2818809450 | 38850 | 38850 | 38850 | 38800 | 635 |
| 556 | 20230913 | 092800 | 2794152450 | 38800 | 38750 | 38850 | 38700 | 2867 |
| 557 | 20230913 | 092700 | 2683049250 | 38700 | 38650 | 38700 | 38650 | 635 |
| 558 | 20230913 | 092600 | 2658478650 | 38650 | 38550 | 38700 | 38500 | 3622 |
| 559 | 20230913 | 092500 | 2518355050 | 38650 | 38500 | 38650 | 38500 | 4890 |
| 560 | 20230913 | 092400 | 2329699700 | 38500 | 38400 | 38500 | 38350 | 5558 |
| 561 | 20230913 | 092300 | 2116046150 | 38400 | 38250 | 38400 | 38200 | 2803 |
| 562 | 20230913 | 092200 | 2008690200 | 38250 | 38100 | 38300 | 38100 | 5088 |
| 563 | 20230913 | 092100 | 1814413950 | 38150 | 38350 | 38350 | 38150 | 4565 |
| 564 | 20230913 | 092000 | 1639760100 | 38350 | 38450 | 38500 | 38350 | 6884 |
| 565 | 20230913 | 091900 | 1375400150 | 38500 | 38500 | 38500 | 38450 | 283 |
| 566 | 20230913 | 091800 | 1364511650 | 38500 | 38500 | 38550 | 38450 | 1922 |
| 567 | 20230913 | 091700 | 1290515700 | 38500 | 38500 | 38550 | 38450 | 1337 |
| 568 | 20230913 | 091600 | 1239050750 | 38500 | 38600 | 38650 | 38500 | 2307 |
| 569 | 20230913 | 091500 | 1150137750 | 38600 | 38600 | 38600 | 38550 | 1717 |
| 570 | 20230913 | 091400 | 1083868050 | 38600 | 38650 | 38650 | 38600 | 788 |
| 571 | 20230913 | 091300 | 1053413250 | 38650 | 38650 | 38700 | 38600 | 1543 |
| 572 | 20230913 | 091200 | 993775550 | 38650 | 38700 | 38700 | 38650 | 920 |
| 573 | 20230913 | 091100 | 958179400 | 38700 | 38800 | 38800 | 38650 | 1145 |
| 574 | 20230913 | 091000 | 913862600 | 38750 | 38650 | 38800 | 38650 | 2367 |
| 575 | 20230913 | 090900 | 822241850 | 38700 | 38750 | 38750 | 38600 | 915 |
| 576 | 20230913 | 090800 | 786851300 | 38750 | 38600 | 38750 | 38550 | 1346 |
| 577 | 20230913 | 090700 | 734895700 | 38600 | 38850 | 38850 | 38600 | 5693 |
| 578 | 20230913 | 090600 | 514365650 | 38850 | 38800 | 38850 | 38800 | 698 |
| 579 | 20230913 | 090500 | 487282650 | 38800 | 38850 | 38900 | 38750 | 1340 |
| 580 | 20230913 | 090400 | 435263550 | 38900 | 38900 | 38950 | 38800 | 2330 |
| 581 | 20230913 | 090300 | 344801300 | 38900 | 38900 | 39000 | 38850 | 1910 |
| 582 | 20230913 | 090200 | 270501950 | 38900 | 38850 | 38900 | 38850 | 386 |
| 583 | 20230913 | 090100 | 255502800 | 38850 | 38850 | 38850 | 38800 | 829 |
| 584 | 20230913 | 090000 | 223304200 | 38800 | 38750 | 39000 | 38750 | 5579 |