31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 3 | 20230921 | 183800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230921 | 183700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230921 | 183600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230921 | 183500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230921 | 183400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230921 | 183300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230921 | 183200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230921 | 183100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230921 | 183000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230921 | 182900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230921 | 182800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230921 | 182700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230921 | 182600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230921 | 182500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230921 | 182400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230921 | 182300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230921 | 182200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230921 | 182100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230921 | 182000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230921 | 181900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230921 | 181800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230921 | 181700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230921 | 181600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230921 | 181500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230921 | 181400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230921 | 181300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230921 | 181200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230921 | 181100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230921 | 181000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230921 | 180900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 33 | 20230921 | 180800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230921 | 180700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230921 | 180600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230921 | 180500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230921 | 180400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230921 | 180300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230921 | 180200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230921 | 180100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230921 | 180000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230921 | 175900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230921 | 175800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230921 | 175700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230921 | 175600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230921 | 175500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230921 | 175400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230921 | 175300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230921 | 175200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230921 | 175100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230921 | 175000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230921 | 174900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230921 | 174800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230921 | 174700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230921 | 174600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230921 | 174500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230921 | 174400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230921 | 174300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230921 | 174200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230921 | 174100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230921 | 174000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230921 | 173900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 63 | 20230921 | 173800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230921 | 173700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230921 | 173600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230921 | 173500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230921 | 173400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230921 | 173300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230921 | 173200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230921 | 173100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230921 | 173000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230921 | 172900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230921 | 172800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230921 | 172700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230921 | 172600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230921 | 172500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230921 | 172400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230921 | 172300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230921 | 172200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230921 | 172100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230921 | 172000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230921 | 171900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230921 | 171800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230921 | 171700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230921 | 171600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230921 | 171500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230921 | 171400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230921 | 171300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230921 | 171200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230921 | 171100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230921 | 171000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230921 | 170900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 93 | 20230921 | 170800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230921 | 170700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230921 | 170600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230921 | 170500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230921 | 170400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230921 | 170300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230921 | 170200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230921 | 170100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230921 | 170000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230921 | 165900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230921 | 165800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230921 | 165700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230921 | 165600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230921 | 165500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230921 | 165400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230921 | 165300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230921 | 165200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230921 | 165100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230921 | 165000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230921 | 164900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230921 | 164800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230921 | 164700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230921 | 164600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230921 | 164500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230921 | 164400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230921 | 164300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230921 | 164200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230921 | 164100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230921 | 164000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230921 | 163900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 123 | 20230921 | 163800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230921 | 163700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230921 | 163600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230921 | 163500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230921 | 163400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230921 | 163300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230921 | 163200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230921 | 163100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230921 | 163000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230921 | 162900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230921 | 162800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230921 | 162700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230921 | 162600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230921 | 162500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230921 | 162400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230921 | 162300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230921 | 162200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230921 | 162100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230921 | 162000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230921 | 161900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230921 | 161800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230921 | 161700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230921 | 161600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230921 | 161500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230921 | 161400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230921 | 161300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230921 | 161200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230921 | 161100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230921 | 161000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230921 | 160900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 153 | 20230921 | 160800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230921 | 160700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230921 | 160600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230921 | 160500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230921 | 160400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230921 | 160300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230921 | 160200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230921 | 160100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230921 | 160000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230921 | 155900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230921 | 155800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230921 | 155700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230921 | 155600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230921 | 155500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230921 | 155400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230921 | 155300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230921 | 155200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230921 | 155100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230921 | 155000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230921 | 154900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230921 | 154800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230921 | 154700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230921 | 154600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230921 | 154500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230921 | 154400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230921 | 154300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230921 | 154200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230921 | 154100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230921 | 154000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230921 | 153900 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 183 | 20230921 | 153800 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230921 | 153700 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230921 | 153600 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230921 | 153500 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230921 | 153400 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230921 | 153300 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230921 | 153200 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230921 | 153100 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230921 | 153000 | 17145237400 | 39400 | 39400 | 39400 | 39400 | 28529 |
| 192 | 20230921 | 152900 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20230921 | 152800 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20230921 | 152700 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20230921 | 152600 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20230921 | 152500 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20230921 | 152400 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20230921 | 152300 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20230921 | 152200 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20230921 | 152100 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20230921 | 152000 | 16021194800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20230921 | 151900 | 16021194800 | 39450 | 39450 | 39450 | 39400 | 3322 |
| 203 | 20230921 | 151800 | 15890248900 | 39450 | 39450 | 39450 | 39400 | 1476 |
| 204 | 20230921 | 151700 | 15832062250 | 39450 | 39450 | 39450 | 39400 | 1135 |
| 205 | 20230921 | 151600 | 15787306050 | 39450 | 39450 | 39450 | 39400 | 687 |
| 206 | 20230921 | 151500 | 15760205950 | 39450 | 39450 | 39450 | 39400 | 748 |
| 207 | 20230921 | 151400 | 15730713050 | 39450 | 39450 | 39450 | 39400 | 1296 |
| 208 | 20230921 | 151300 | 15679588000 | 39450 | 39400 | 39450 | 39400 | 894 |
| 209 | 20230921 | 151200 | 15644341000 | 39450 | 39450 | 39450 | 39400 | 478 |
| 210 | 20230921 | 151100 | 15625484900 | 39450 | 39400 | 39450 | 39350 | 401 |
| 211 | 20230921 | 151000 | 15609690350 | 39400 | 39450 | 39450 | 39400 | 1466 |
| 212 | 20230921 | 150900 | 15551917400 | 39450 | 39400 | 39450 | 39400 | 388 |
| 213 | 20230921 | 150800 | 15536625900 | 39400 | 39400 | 39450 | 39400 | 2081 |
| 214 | 20230921 | 150700 | 15454623650 | 39450 | 39450 | 39450 | 39400 | 1094 |
| 215 | 20230921 | 150600 | 15411469650 | 39450 | 39450 | 39450 | 39400 | 824 |
| 216 | 20230921 | 150500 | 15378982450 | 39450 | 39450 | 39450 | 39400 | 561 |
| 217 | 20230921 | 150400 | 15356857250 | 39450 | 39450 | 39450 | 39400 | 848 |
| 218 | 20230921 | 150300 | 15323416150 | 39450 | 39400 | 39450 | 39350 | 1112 |
| 219 | 20230921 | 150200 | 15279601500 | 39350 | 39400 | 39400 | 39350 | 658 |
| 220 | 20230921 | 150100 | 15253685800 | 39400 | 39400 | 39400 | 39350 | 814 |
| 221 | 20230921 | 150000 | 15221630950 | 39400 | 39400 | 39400 | 39350 | 640 |
| 222 | 20230921 | 145900 | 15196423100 | 39400 | 39400 | 39400 | 39350 | 126 |
| 223 | 20230921 | 145800 | 15191460150 | 39350 | 39400 | 39400 | 39350 | 256 |
| 224 | 20230921 | 145700 | 15181382300 | 39350 | 39400 | 39400 | 39350 | 504 |
| 225 | 20230921 | 145600 | 15161540800 | 39400 | 39350 | 39400 | 39350 | 2951 |
| 226 | 20230921 | 145500 | 15045378300 | 39350 | 39400 | 39400 | 39350 | 1150 |
| 227 | 20230921 | 145400 | 15000119000 | 39400 | 39450 | 39450 | 39350 | 887 |
| 228 | 20230921 | 145300 | 14965167850 | 39400 | 39550 | 39550 | 39400 | 9194 |
| 229 | 20230921 | 145200 | 14602219500 | 39500 | 39500 | 39550 | 39500 | 307 |
| 230 | 20230921 | 145100 | 14590088300 | 39550 | 39550 | 39550 | 39500 | 98 |
| 231 | 20230921 | 145000 | 14586213450 | 39550 | 39550 | 39550 | 39500 | 199 |
| 232 | 20230921 | 144900 | 14578347100 | 39550 | 39550 | 39550 | 39500 | 73 |
| 233 | 20230921 | 144800 | 14575461250 | 39550 | 39550 | 39550 | 39500 | 193 |
| 234 | 20230921 | 144700 | 14567830850 | 39550 | 39550 | 39550 | 39500 | 262 |
| 235 | 20230921 | 144600 | 14557475350 | 39500 | 39500 | 39550 | 39500 | 167 |
| 236 | 20230921 | 144500 | 14550873850 | 39550 | 39500 | 39550 | 39500 | 304 |
| 237 | 20230921 | 144400 | 14538857100 | 39550 | 39550 | 39550 | 39500 | 460 |
| 238 | 20230921 | 144300 | 14520680100 | 39500 | 39500 | 39550 | 39500 | 110 |
| 239 | 20230921 | 144200 | 14516333400 | 39550 | 39550 | 39550 | 39500 | 237 |
| 240 | 20230921 | 144100 | 14506963750 | 39550 | 39550 | 39550 | 39500 | 179 |
| 241 | 20230921 | 144000 | 14499889400 | 39550 | 39550 | 39550 | 39500 | 174 |
| 242 | 20230921 | 143900 | 14493009900 | 39550 | 39500 | 39550 | 39500 | 118 |
| 243 | 20230921 | 143800 | 14488344600 | 39500 | 39500 | 39550 | 39500 | 148 |
| 244 | 20230921 | 143700 | 14482495050 | 39550 | 39500 | 39550 | 39500 | 315 |
| 245 | 20230921 | 143600 | 14470042850 | 39500 | 39550 | 39550 | 39500 | 162 |
| 246 | 20230921 | 143500 | 14463640050 | 39550 | 39500 | 39550 | 39500 | 300 |
| 247 | 20230921 | 143400 | 14451783500 | 39550 | 39550 | 39550 | 39500 | 114 |
| 248 | 20230921 | 143300 | 14447277400 | 39550 | 39550 | 39550 | 39500 | 390 |
| 249 | 20230921 | 143200 | 14431869500 | 39550 | 39500 | 39550 | 39500 | 546 |
| 250 | 20230921 | 143100 | 14410301600 | 39550 | 39500 | 39550 | 39500 | 259 |
| 251 | 20230921 | 143000 | 14400065550 | 39500 | 39550 | 39550 | 39500 | 297 |
| 252 | 20230921 | 142900 | 14388330650 | 39550 | 39550 | 39550 | 39500 | 302 |
| 253 | 20230921 | 142800 | 14376397600 | 39550 | 39500 | 39550 | 39500 | 330 |
| 254 | 20230921 | 142700 | 14363360100 | 39550 | 39500 | 39550 | 39500 | 2157 |
| 255 | 20230921 | 142600 | 14278149600 | 39550 | 39550 | 39550 | 39500 | 159 |
| 256 | 20230921 | 142500 | 14271862650 | 39550 | 39550 | 39550 | 39500 | 226 |
| 257 | 20230921 | 142400 | 14262930300 | 39550 | 39550 | 39550 | 39500 | 150 |
| 258 | 20230921 | 142300 | 14256998750 | 39550 | 39550 | 39550 | 39500 | 149 |
| 259 | 20230921 | 142200 | 14251106750 | 39550 | 39550 | 39550 | 39500 | 146 |
| 260 | 20230921 | 142100 | 14245332850 | 39550 | 39500 | 39550 | 39500 | 479 |
| 261 | 20230921 | 142000 | 14226406950 | 39550 | 39550 | 39550 | 39500 | 470 |
| 262 | 20230921 | 141900 | 14207822600 | 39550 | 39550 | 39550 | 39500 | 254 |
| 263 | 20230921 | 141800 | 14197777750 | 39550 | 39550 | 39550 | 39500 | 223 |
| 264 | 20230921 | 141700 | 14188963950 | 39550 | 39550 | 39550 | 39500 | 117 |
| 265 | 20230921 | 141600 | 14184337500 | 39550 | 39500 | 39550 | 39500 | 262 |
| 266 | 20230921 | 141500 | 14173982450 | 39550 | 39550 | 39550 | 39500 | 240 |
| 267 | 20230921 | 141400 | 14164493250 | 39550 | 39500 | 39550 | 39500 | 179 |
| 268 | 20230921 | 141300 | 14157418700 | 39550 | 39550 | 39550 | 39500 | 140 |
| 269 | 20230921 | 141200 | 14151882600 | 39550 | 39500 | 39550 | 39500 | 173 |
| 270 | 20230921 | 141100 | 14145043700 | 39500 | 39550 | 39550 | 39500 | 166 |
| 271 | 20230921 | 141000 | 14138481400 | 39500 | 39500 | 39550 | 39500 | 242 |
| 272 | 20230921 | 140900 | 14128921200 | 39500 | 39550 | 39550 | 39500 | 392 |
| 273 | 20230921 | 140800 | 14113432500 | 39550 | 39550 | 39550 | 39500 | 92 |
| 274 | 20230921 | 140700 | 14109794900 | 39500 | 39500 | 39550 | 39500 | 193 |
| 275 | 20230921 | 140600 | 14102166550 | 39550 | 39550 | 39550 | 39500 | 98 |
| 276 | 20230921 | 140500 | 14098291800 | 39500 | 39550 | 39550 | 39500 | 141 |
| 277 | 20230921 | 140400 | 14092718550 | 39550 | 39500 | 39550 | 39500 | 360 |
| 278 | 20230921 | 140300 | 14078492950 | 39550 | 39550 | 39550 | 39500 | 293 |
| 279 | 20230921 | 140200 | 14066905700 | 39500 | 39550 | 39550 | 39500 | 1555 |
| 280 | 20230921 | 140100 | 14005460500 | 39550 | 39550 | 39550 | 39550 | 47 |
| 281 | 20230921 | 140000 | 14003601650 | 39550 | 39500 | 39550 | 39500 | 491 |
| 282 | 20230921 | 135900 | 13984202600 | 39500 | 39550 | 39550 | 39500 | 237 |
| 283 | 20230921 | 135800 | 13974838950 | 39550 | 39550 | 39550 | 39500 | 3491 |
| 284 | 20230921 | 135700 | 13836774600 | 39550 | 39600 | 39600 | 39550 | 191 |
| 285 | 20230921 | 135600 | 13829217300 | 39600 | 39600 | 39600 | 39550 | 270 |
| 286 | 20230921 | 135500 | 13818533950 | 39600 | 39650 | 39650 | 39550 | 8363 |
| 287 | 20230921 | 135400 | 13487435200 | 39650 | 39650 | 39650 | 39600 | 167 |
| 288 | 20230921 | 135300 | 13480814450 | 39650 | 39600 | 39650 | 39600 | 136 |
| 289 | 20230921 | 135200 | 13475426450 | 39650 | 39650 | 39650 | 39600 | 123 |
| 290 | 20230921 | 135100 | 13470550450 | 39600 | 39650 | 39650 | 39600 | 629 |
| 291 | 20230921 | 135000 | 13445638700 | 39650 | 39600 | 39650 | 39600 | 184 |
| 292 | 20230921 | 134900 | 13438348700 | 39600 | 39600 | 39650 | 39600 | 165 |
| 293 | 20230921 | 134800 | 13431810100 | 39600 | 39650 | 39650 | 39600 | 151 |
| 294 | 20230921 | 134700 | 13425824750 | 39600 | 39650 | 39650 | 39600 | 410 |
| 295 | 20230921 | 134600 | 13409584100 | 39650 | 39650 | 39650 | 39600 | 125 |
| 296 | 20230921 | 134500 | 13404630700 | 39650 | 39600 | 39650 | 39600 | 405 |
| 297 | 20230921 | 134400 | 13388588550 | 39650 | 39650 | 39650 | 39600 | 91 |
| 298 | 20230921 | 134300 | 13384981200 | 39650 | 39650 | 39650 | 39600 | 93 |
| 299 | 20230921 | 134200 | 13381294700 | 39650 | 39650 | 39650 | 39600 | 89 |
| 300 | 20230921 | 134100 | 13377770050 | 39600 | 39600 | 39650 | 39600 | 102 |
| 301 | 20230921 | 134000 | 13373727550 | 39650 | 39650 | 39650 | 39600 | 164 |
| 302 | 20230921 | 133900 | 13367230200 | 39650 | 39650 | 39650 | 39600 | 193 |
| 303 | 20230921 | 133800 | 13359583050 | 39650 | 39650 | 39650 | 39600 | 115 |
| 304 | 20230921 | 133700 | 13355024800 | 39650 | 39600 | 39650 | 39600 | 452 |
| 305 | 20230921 | 133600 | 13337117800 | 39650 | 39650 | 39650 | 39600 | 113 |
| 306 | 20230921 | 133500 | 13332638100 | 39600 | 39650 | 39650 | 39600 | 89 |
| 307 | 20230921 | 133400 | 13329110300 | 39600 | 39600 | 39650 | 39600 | 330 |
| 308 | 20230921 | 133300 | 13316034950 | 39650 | 39650 | 39650 | 39600 | 148 |
| 309 | 20230921 | 133200 | 13310168250 | 39650 | 39650 | 39650 | 39600 | 173 |
| 310 | 20230921 | 133100 | 13303310650 | 39600 | 39600 | 39650 | 39600 | 24 |
| 311 | 20230921 | 133000 | 13302359950 | 39650 | 39600 | 39650 | 39600 | 107 |
| 312 | 20230921 | 132900 | 13298118650 | 39650 | 39650 | 39650 | 39600 | 209 |
| 313 | 20230921 | 132800 | 13289833300 | 39650 | 39650 | 39650 | 39600 | 64 |
| 314 | 20230921 | 132700 | 13287298000 | 39600 | 39650 | 39650 | 39600 | 68 |
| 315 | 20230921 | 132600 | 13284602800 | 39600 | 39650 | 39650 | 39600 | 64 |
| 316 | 20230921 | 132500 | 13282067100 | 39600 | 39600 | 39650 | 39550 | 4364 |
| 317 | 20230921 | 132400 | 13109239400 | 39550 | 39600 | 39600 | 39550 | 17 |
| 318 | 20230921 | 132300 | 13108566900 | 39550 | 39550 | 39600 | 39550 | 50 |
| 319 | 20230921 | 132200 | 13106588700 | 39600 | 39600 | 39600 | 39550 | 29 |
| 320 | 20230921 | 132100 | 13105441350 | 39600 | 39550 | 39600 | 39550 | 472 |
| 321 | 20230921 | 132000 | 13086768450 | 39600 | 39550 | 39600 | 39550 | 640 |
| 322 | 20230921 | 131900 | 13061454900 | 39550 | 39600 | 39600 | 39550 | 365 |
| 323 | 20230921 | 131800 | 13047015350 | 39600 | 39550 | 39600 | 39550 | 252 |
| 324 | 20230921 | 131700 | 13037043650 | 39600 | 39600 | 39600 | 39550 | 111 |
| 325 | 20230921 | 131600 | 13032652150 | 39600 | 39550 | 39600 | 39550 | 222 |
| 326 | 20230921 | 131500 | 13023870200 | 39600 | 39600 | 39600 | 39550 | 39 |
| 327 | 20230921 | 131400 | 13022327250 | 39600 | 39550 | 39600 | 39550 | 118 |
| 328 | 20230921 | 131300 | 13017657250 | 39600 | 39550 | 39600 | 39500 | 1126 |
| 329 | 20230921 | 131200 | 12973146300 | 39600 | 39550 | 39600 | 39550 | 546 |
| 330 | 20230921 | 131100 | 12951548750 | 39600 | 39600 | 39600 | 39550 | 2330 |
| 331 | 20230921 | 131000 | 12859393050 | 39550 | 39600 | 39600 | 39550 | 73 |
| 332 | 20230921 | 130900 | 12856504950 | 39600 | 39550 | 39600 | 39550 | 370 |
| 333 | 20230921 | 130800 | 12841864450 | 39550 | 39550 | 39600 | 39550 | 80 |
| 334 | 20230921 | 130700 | 12838698750 | 39600 | 39550 | 39600 | 39550 | 352 |
| 335 | 20230921 | 130600 | 12824774550 | 39600 | 39600 | 39600 | 39550 | 978 |
| 336 | 20230921 | 130500 | 12786089500 | 39600 | 39550 | 39600 | 39550 | 46 |
| 337 | 20230921 | 130400 | 12784269850 | 39550 | 39600 | 39600 | 39550 | 110 |
| 338 | 20230921 | 130300 | 12779918750 | 39550 | 39600 | 39600 | 39550 | 2588 |
| 339 | 20230921 | 130200 | 12677556450 | 39600 | 39600 | 39600 | 39550 | 326 |
| 340 | 20230921 | 130100 | 12664657600 | 39600 | 39550 | 39600 | 39550 | 265 |
| 341 | 20230921 | 130000 | 12654176250 | 39550 | 39550 | 39600 | 39550 | 124 |
| 342 | 20230921 | 125900 | 12649271900 | 39600 | 39600 | 39600 | 39550 | 94 |
| 343 | 20230921 | 125800 | 12645552500 | 39550 | 39600 | 39600 | 39550 | 1292 |
| 344 | 20230921 | 125700 | 12594452800 | 39600 | 39550 | 39600 | 39550 | 140 |
| 345 | 20230921 | 125600 | 12588913950 | 39550 | 39550 | 39600 | 39550 | 69 |
| 346 | 20230921 | 125500 | 12586184600 | 39550 | 39650 | 39650 | 39550 | 5383 |
| 347 | 20230921 | 125400 | 12372910300 | 39650 | 39650 | 39650 | 39650 | 1 |
| 348 | 20230921 | 125300 | 12372870650 | 39650 | 39700 | 39700 | 39650 | 69 |
| 349 | 20230921 | 125200 | 12370133650 | 39650 | 39650 | 39700 | 39650 | 140 |
| 350 | 20230921 | 125100 | 12364578550 | 39650 | 39700 | 39700 | 39650 | 96 |
| 351 | 20230921 | 125000 | 12360771650 | 39650 | 39700 | 39700 | 39650 | 33 |
| 352 | 20230921 | 124900 | 12359462900 | 39700 | 39700 | 39700 | 39650 | 1098 |
| 353 | 20230921 | 124800 | 12315925550 | 39700 | 39650 | 39700 | 39650 | 89 |
| 354 | 20230921 | 124700 | 12312394550 | 39650 | 39700 | 39700 | 39650 | 332 |
| 355 | 20230921 | 124600 | 12299220100 | 39700 | 39700 | 39700 | 39650 | 189 |
| 356 | 20230921 | 124500 | 12291725300 | 39650 | 39650 | 39700 | 39650 | 78 |
| 357 | 20230921 | 124400 | 12288632550 | 39650 | 39700 | 39700 | 39650 | 139 |
| 358 | 20230921 | 124300 | 12283120400 | 39700 | 39700 | 39700 | 39650 | 773 |
| 359 | 20230921 | 124200 | 12252459400 | 39700 | 39650 | 39700 | 39650 | 285 |
| 360 | 20230921 | 124100 | 12241155700 | 39650 | 39650 | 39650 | 39650 | 30 |
| 361 | 20230921 | 124000 | 12239966200 | 39700 | 39700 | 39700 | 39650 | 241 |
| 362 | 20230921 | 123900 | 12230407550 | 39650 | 39650 | 39700 | 39650 | 186 |
| 363 | 20230921 | 123800 | 12223032500 | 39650 | 39650 | 39700 | 39650 | 618 |
| 364 | 20230921 | 123700 | 12198527700 | 39700 | 39650 | 39700 | 39650 | 82 |
| 365 | 20230921 | 123600 | 12195275400 | 39650 | 39650 | 39700 | 39650 | 80 |
| 366 | 20230921 | 123500 | 12192103100 | 39650 | 39650 | 39700 | 39650 | 179 |
| 367 | 20230921 | 123400 | 12185005150 | 39650 | 39650 | 39700 | 39650 | 356 |
| 368 | 20230921 | 123300 | 12170889550 | 39650 | 39650 | 39700 | 39650 | 791 |
| 369 | 20230921 | 123200 | 12139496900 | 39700 | 39700 | 39700 | 39650 | 208 |
| 370 | 20230921 | 123100 | 12131240300 | 39700 | 39600 | 39700 | 39600 | 3251 |
| 371 | 20230921 | 123000 | 12002422550 | 39650 | 39600 | 39650 | 39600 | 135 |
| 372 | 20230921 | 122900 | 11997076000 | 39600 | 39600 | 39650 | 39600 | 6936 |
| 373 | 20230921 | 122800 | 11722404850 | 39600 | 39700 | 39700 | 39600 | 9703 |
| 374 | 20230921 | 122700 | 11337479650 | 39700 | 39750 | 39750 | 39700 | 288 |
| 375 | 20230921 | 122600 | 11326042900 | 39750 | 39700 | 39750 | 39700 | 129 |
| 376 | 20230921 | 122500 | 11320919650 | 39700 | 39750 | 39750 | 39700 | 54 |
| 377 | 20230921 | 122400 | 11318774750 | 39750 | 39750 | 39750 | 39700 | 87 |
| 378 | 20230921 | 122300 | 11315319200 | 39750 | 39750 | 39750 | 39700 | 384 |
| 379 | 20230921 | 122200 | 11300065950 | 39700 | 39750 | 39750 | 39700 | 170 |
| 380 | 20230921 | 122100 | 11293311350 | 39750 | 39750 | 39750 | 39750 | 17 |
| 381 | 20230921 | 122000 | 11292635600 | 39750 | 39700 | 39750 | 39700 | 237 |
| 382 | 20230921 | 121900 | 11283219100 | 39750 | 39750 | 39750 | 39700 | 105 |
| 383 | 20230921 | 121800 | 11279047800 | 39750 | 39700 | 39750 | 39700 | 253 |
| 384 | 20230921 | 121700 | 11269001000 | 39700 | 39700 | 39750 | 39700 | 529 |
| 385 | 20230921 | 121600 | 11247998350 | 39700 | 39750 | 39750 | 39700 | 186 |
| 386 | 20230921 | 121500 | 11240610800 | 39700 | 39750 | 39750 | 39700 | 206 |
| 387 | 20230921 | 121400 | 11232429500 | 39750 | 39750 | 39750 | 39700 | 894 |
| 388 | 20230921 | 121300 | 11196933550 | 39700 | 39750 | 39750 | 39700 | 507 |
| 389 | 20230921 | 121200 | 11176799400 | 39750 | 39700 | 39750 | 39700 | 126 |
| 390 | 20230921 | 121100 | 11171795000 | 39700 | 39700 | 39750 | 39700 | 94 |
| 391 | 20230921 | 121000 | 11168061900 | 39700 | 39750 | 39750 | 39700 | 266 |
| 392 | 20230921 | 120900 | 11157500250 | 39750 | 39750 | 39750 | 39700 | 74 |
| 393 | 20230921 | 120800 | 11154560600 | 39700 | 39700 | 39750 | 39700 | 43 |
| 394 | 20230921 | 120700 | 11152853250 | 39700 | 39700 | 39750 | 39700 | 55 |
| 395 | 20230921 | 120600 | 11150668950 | 39750 | 39750 | 39750 | 39700 | 186 |
| 396 | 20230921 | 120500 | 11143284350 | 39700 | 39700 | 39750 | 39700 | 176 |
| 397 | 20230921 | 120400 | 11136296550 | 39700 | 39750 | 39750 | 39700 | 20 |
| 398 | 20230921 | 120300 | 11135502350 | 39700 | 39750 | 39750 | 39700 | 91 |
| 399 | 20230921 | 120200 | 11131889000 | 39750 | 39750 | 39750 | 39700 | 6636 |
| 400 | 20230921 | 120100 | 10868124250 | 39750 | 39750 | 39800 | 39750 | 207 |
| 401 | 20230921 | 120000 | 10859893950 | 39800 | 39800 | 39800 | 39750 | 91 |
| 402 | 20230921 | 115900 | 10856275750 | 39750 | 39750 | 39800 | 39750 | 162 |
| 403 | 20230921 | 115800 | 10849834650 | 39800 | 39750 | 39800 | 39750 | 125 |
| 404 | 20230921 | 115700 | 10844863050 | 39750 | 39800 | 39800 | 39750 | 123 |
| 405 | 20230921 | 115600 | 10839972950 | 39800 | 39750 | 39800 | 39750 | 168 |
| 406 | 20230921 | 115500 | 10833291700 | 39750 | 39750 | 39800 | 39750 | 80 |
| 407 | 20230921 | 115400 | 10830110700 | 39800 | 39750 | 39800 | 39750 | 254 |
| 408 | 20230921 | 115300 | 10820004950 | 39800 | 39750 | 39800 | 39750 | 315 |
| 409 | 20230921 | 115200 | 10807474850 | 39800 | 39800 | 39800 | 39750 | 395 |
| 410 | 20230921 | 115100 | 10791755500 | 39750 | 39800 | 39800 | 39750 | 163 |
| 411 | 20230921 | 115000 | 10785273550 | 39800 | 39800 | 39800 | 39750 | 109 |
| 412 | 20230921 | 114900 | 10780940100 | 39800 | 39750 | 39800 | 39750 | 124 |
| 413 | 20230921 | 114800 | 10776009200 | 39750 | 39800 | 39800 | 39750 | 260 |
| 414 | 20230921 | 114700 | 10765663700 | 39750 | 39800 | 39800 | 39750 | 171 |
| 415 | 20230921 | 114600 | 10758863800 | 39800 | 39800 | 39800 | 39750 | 39 |
| 416 | 20230921 | 114500 | 10757312400 | 39800 | 39750 | 39800 | 39750 | 170 |
| 417 | 20230921 | 114400 | 10750554300 | 39750 | 39800 | 39800 | 39750 | 106 |
| 418 | 20230921 | 114300 | 10746340600 | 39750 | 39750 | 39800 | 39750 | 176 |
| 419 | 20230921 | 114200 | 10739343700 | 39750 | 39800 | 39800 | 39750 | 238 |
| 420 | 20230921 | 114100 | 10729880300 | 39750 | 39850 | 39850 | 39750 | 4139 |
| 421 | 20230921 | 114000 | 10565195400 | 39850 | 39800 | 39850 | 39800 | 543 |
| 422 | 20230921 | 113900 | 10543583200 | 39850 | 39850 | 39850 | 39800 | 2083 |
| 423 | 20230921 | 113800 | 10460670650 | 39800 | 39850 | 39850 | 39800 | 712 |
| 424 | 20230921 | 113700 | 10432321100 | 39850 | 39900 | 39900 | 39850 | 1394 |
| 425 | 20230921 | 113600 | 10376766800 | 39900 | 39850 | 39900 | 39850 | 31 |
| 426 | 20230921 | 113500 | 10375530950 | 39900 | 39900 | 39900 | 39900 | 47 |
| 427 | 20230921 | 113400 | 10373655650 | 39900 | 39850 | 39900 | 39850 | 254 |
| 428 | 20230921 | 113300 | 10363532700 | 39850 | 39850 | 39900 | 39850 | 114 |
| 429 | 20230921 | 113200 | 10358987750 | 39900 | 39850 | 39900 | 39850 | 1051 |
| 430 | 20230921 | 113100 | 10317104500 | 39900 | 39950 | 39950 | 39900 | 355 |
| 431 | 20230921 | 113000 | 10302939600 | 39900 | 39900 | 39950 | 39900 | 320 |
| 432 | 20230921 | 112900 | 10290170500 | 39900 | 39900 | 39950 | 39900 | 410 |
| 433 | 20230921 | 112800 | 10273811450 | 39900 | 39950 | 39950 | 39900 | 36 |
| 434 | 20230921 | 112700 | 10272374200 | 39900 | 39950 | 40000 | 39900 | 9691 |
| 435 | 20230921 | 112600 | 9885375500 | 39950 | 40000 | 40000 | 39950 | 269 |
| 436 | 20230921 | 112500 | 9874617200 | 39950 | 40000 | 40000 | 39950 | 2754 |
| 437 | 20230921 | 112400 | 9764459300 | 40000 | 40000 | 40000 | 39950 | 110 |
| 438 | 20230921 | 112300 | 9760060450 | 40000 | 40000 | 40000 | 39950 | 120 |
| 439 | 20230921 | 112200 | 9755261350 | 39950 | 39950 | 40000 | 39950 | 114 |
| 440 | 20230921 | 112100 | 9750703400 | 39950 | 40000 | 40000 | 39950 | 156 |
| 441 | 20230921 | 112000 | 9744465050 | 40000 | 40000 | 40000 | 39950 | 245 |
| 442 | 20230921 | 111900 | 9734666000 | 40000 | 40000 | 40000 | 39950 | 102 |
| 443 | 20230921 | 111800 | 9730586850 | 39950 | 40000 | 40000 | 39950 | 79 |
| 444 | 20230921 | 111700 | 9727427850 | 40000 | 39950 | 40000 | 39950 | 82 |
| 445 | 20230921 | 111600 | 9724149650 | 40000 | 40000 | 40000 | 39950 | 149 |
| 446 | 20230921 | 111500 | 9718190450 | 39950 | 40000 | 40000 | 39950 | 314 |
| 447 | 20230921 | 111400 | 9705637400 | 39950 | 40000 | 40000 | 39950 | 107 |
| 448 | 20230921 | 111300 | 9701358150 | 39950 | 40000 | 40000 | 39950 | 208 |
| 449 | 20230921 | 111200 | 9693045700 | 40000 | 40000 | 40000 | 39950 | 130 |
| 450 | 20230921 | 111100 | 9687846700 | 40000 | 40000 | 40000 | 39950 | 129 |
| 451 | 20230921 | 111000 | 9682688850 | 40000 | 40000 | 40000 | 39950 | 126 |
| 452 | 20230921 | 110900 | 9677649600 | 39950 | 40000 | 40000 | 39950 | 174 |
| 453 | 20230921 | 110800 | 9670692500 | 40000 | 40000 | 40000 | 39950 | 186 |
| 454 | 20230921 | 110700 | 9663259900 | 39950 | 40000 | 40000 | 39950 | 27 |
| 455 | 20230921 | 110600 | 9662180950 | 40000 | 39950 | 40000 | 39900 | 1240 |
| 456 | 20230921 | 110500 | 9612638950 | 39950 | 39950 | 39950 | 39900 | 175 |
| 457 | 20230921 | 110400 | 9605649350 | 39950 | 39950 | 39950 | 39900 | 95 |
| 458 | 20230921 | 110300 | 9601855100 | 39900 | 39950 | 39950 | 39900 | 222 |
| 459 | 20230921 | 110200 | 9592992500 | 39950 | 39950 | 39950 | 39900 | 350 |
| 460 | 20230921 | 110100 | 9579022650 | 39900 | 39950 | 39950 | 39900 | 46 |
| 461 | 20230921 | 110000 | 9577185850 | 39950 | 39900 | 39950 | 39900 | 65 |
| 462 | 20230921 | 105900 | 9574591350 | 39950 | 39950 | 39950 | 39900 | 43 |
| 463 | 20230921 | 105800 | 9572874650 | 39900 | 39900 | 39950 | 39900 | 46 |
| 464 | 20230921 | 105700 | 9571038300 | 39900 | 39900 | 39950 | 39900 | 87 |
| 465 | 20230921 | 105600 | 9567563900 | 39900 | 39950 | 40000 | 39900 | 492 |
| 466 | 20230921 | 105500 | 9547922300 | 39950 | 39950 | 39950 | 39850 | 2983 |
| 467 | 20230921 | 105400 | 9428909650 | 39950 | 39950 | 39950 | 39900 | 1473 |
| 468 | 20230921 | 105300 | 9370064550 | 39950 | 39950 | 40000 | 39950 | 524 |
| 469 | 20230921 | 105200 | 9349125700 | 39950 | 39950 | 40000 | 39950 | 189 |
| 470 | 20230921 | 105100 | 9341575050 | 39950 | 40000 | 40000 | 39950 | 205 |
| 471 | 20230921 | 105000 | 9333384150 | 39950 | 39950 | 40000 | 39950 | 405 |
| 472 | 20230921 | 104900 | 9317191950 | 39950 | 40000 | 40000 | 39950 | 1310 |
| 473 | 20230921 | 104800 | 9264855350 | 40000 | 40000 | 40000 | 39950 | 119 |
| 474 | 20230921 | 104700 | 9260099300 | 40000 | 40000 | 40000 | 39950 | 88 |
| 475 | 20230921 | 104600 | 9256583200 | 39950 | 39950 | 40000 | 39950 | 160 |
| 476 | 20230921 | 104500 | 9250190700 | 39950 | 39950 | 40000 | 39950 | 436 |
| 477 | 20230921 | 104400 | 9232772350 | 40000 | 39950 | 40000 | 39950 | 282 |
| 478 | 20230921 | 104300 | 9221501400 | 40000 | 40000 | 40000 | 39950 | 176 |
| 479 | 20230921 | 104200 | 9214465650 | 39950 | 39950 | 40000 | 39950 | 139 |
| 480 | 20230921 | 104100 | 9208908900 | 39950 | 39950 | 40000 | 39950 | 71 |
| 481 | 20230921 | 104000 | 9206071050 | 39950 | 39950 | 40000 | 39950 | 160 |
| 482 | 20230921 | 103900 | 9199677800 | 39950 | 39950 | 40000 | 39950 | 59 |
| 483 | 20230921 | 103800 | 9197320400 | 40000 | 40000 | 40000 | 39950 | 49 |
| 484 | 20230921 | 103700 | 9195362100 | 39950 | 39950 | 40000 | 39950 | 214 |
| 485 | 20230921 | 103600 | 9186811250 | 39950 | 39950 | 39950 | 39950 | 16 |
| 486 | 20230921 | 103500 | 9186172050 | 40000 | 39950 | 40000 | 39950 | 269 |
| 487 | 20230921 | 103400 | 9175423650 | 40000 | 39950 | 40000 | 39900 | 343 |
| 488 | 20230921 | 103300 | 9161722750 | 39900 | 39950 | 39950 | 39900 | 236 |
| 489 | 20230921 | 103200 | 9152297400 | 39950 | 39950 | 40000 | 39950 | 910 |
| 490 | 20230921 | 103100 | 9115942700 | 40000 | 39950 | 40000 | 39950 | 329 |
| 491 | 20230921 | 103000 | 9102798150 | 39950 | 39900 | 40000 | 39900 | 2151 |
| 492 | 20230921 | 102900 | 9016816550 | 39900 | 39800 | 39950 | 39800 | 2327 |
| 493 | 20230921 | 102800 | 8924043050 | 39800 | 39750 | 39800 | 39700 | 2933 |
| 494 | 20230921 | 102700 | 8807420250 | 39700 | 39750 | 39750 | 39700 | 1278 |
| 495 | 20230921 | 102600 | 8756682000 | 39700 | 39700 | 39750 | 39700 | 635 |
| 496 | 20230921 | 102500 | 8731472300 | 39750 | 39750 | 39750 | 39700 | 348 |
| 497 | 20230921 | 102400 | 8717650950 | 39700 | 39700 | 39750 | 39700 | 2636 |
| 498 | 20230921 | 102300 | 8612975600 | 39700 | 39700 | 39700 | 39700 | 181 |
| 499 | 20230921 | 102200 | 8605789900 | 39750 | 39750 | 39750 | 39700 | 525 |
| 500 | 20230921 | 102100 | 8584946550 | 39750 | 39700 | 39750 | 39700 | 228 |
| 501 | 20230921 | 102000 | 8575892450 | 39700 | 39700 | 39750 | 39650 | 6778 |
| 502 | 20230921 | 101900 | 8306805800 | 39700 | 39700 | 39750 | 39700 | 1715 |
| 503 | 20230921 | 101800 | 8238720150 | 39700 | 39750 | 39800 | 39700 | 962 |
| 504 | 20230921 | 101700 | 8200485550 | 39750 | 39750 | 39800 | 39650 | 21396 |
| 505 | 20230921 | 101600 | 7351472200 | 39700 | 39800 | 39800 | 39550 | 24186 |
| 506 | 20230921 | 101500 | 6391420200 | 39800 | 39800 | 39850 | 39800 | 2333 |
| 507 | 20230921 | 101400 | 6298556200 | 39800 | 39800 | 39850 | 39800 | 519 |
| 508 | 20230921 | 101300 | 6277894750 | 39850 | 39850 | 39850 | 39800 | 490 |
| 509 | 20230921 | 101200 | 6258386900 | 39800 | 39850 | 39850 | 39800 | 419 |
| 510 | 20230921 | 101100 | 6241699400 | 39850 | 39850 | 39900 | 39800 | 1954 |
| 511 | 20230921 | 101000 | 6163829850 | 39850 | 39850 | 39900 | 39850 | 7353 |
| 512 | 20230921 | 100900 | 5870474850 | 39850 | 40000 | 40000 | 39850 | 9262 |
| 513 | 20230921 | 100800 | 5500909800 | 40000 | 40000 | 40000 | 39950 | 3012 |
| 514 | 20230921 | 100700 | 5380431400 | 40050 | 40000 | 40050 | 40000 | 93 |
| 515 | 20230921 | 100600 | 5376710900 | 40000 | 40000 | 40050 | 40000 | 143 |
| 516 | 20230921 | 100500 | 5370990750 | 40000 | 40050 | 40050 | 40000 | 3357 |
| 517 | 20230921 | 100400 | 5236589650 | 40050 | 40050 | 40100 | 40050 | 220 |
| 518 | 20230921 | 100300 | 5227778150 | 40050 | 40100 | 40150 | 40050 | 664 |
| 519 | 20230921 | 100200 | 5201152100 | 40100 | 40150 | 40150 | 40100 | 148 |
| 520 | 20230921 | 100100 | 5195216800 | 40100 | 40150 | 40150 | 40100 | 1355 |
| 521 | 20230921 | 100000 | 5140880750 | 40100 | 40150 | 40150 | 40100 | 157 |
| 522 | 20230921 | 095900 | 5134584850 | 40150 | 40100 | 40150 | 40100 | 266 |
| 523 | 20230921 | 095800 | 5123914850 | 40150 | 40100 | 40150 | 40100 | 519 |
| 524 | 20230921 | 095700 | 5103102200 | 40100 | 40150 | 40150 | 40100 | 5008 |
| 525 | 20230921 | 095600 | 4902037850 | 40150 | 40200 | 40200 | 40150 | 182 |
| 526 | 20230921 | 095500 | 4894723300 | 40200 | 40200 | 40200 | 40150 | 179 |
| 527 | 20230921 | 095400 | 4887528250 | 40150 | 40150 | 40200 | 40150 | 756 |
| 528 | 20230921 | 095300 | 4857172700 | 40200 | 40250 | 40250 | 40150 | 7067 |
| 529 | 20230921 | 095200 | 4572945250 | 40250 | 40250 | 40300 | 40250 | 783 |
| 530 | 20230921 | 095100 | 4541428350 | 40300 | 40400 | 40450 | 40300 | 4529 |
| 531 | 20230921 | 095000 | 4358778000 | 40400 | 40400 | 40500 | 40400 | 6176 |
| 532 | 20230921 | 094900 | 4108910900 | 40400 | 40500 | 40500 | 40400 | 2061 |
| 533 | 20230921 | 094800 | 4025588550 | 40500 | 40500 | 40500 | 40450 | 1801 |
| 534 | 20230921 | 094700 | 3952717250 | 40500 | 40350 | 40500 | 40350 | 9327 |
| 535 | 20230921 | 094600 | 3575825400 | 40400 | 40400 | 40400 | 40350 | 1048 |
| 536 | 20230921 | 094500 | 3533525350 | 40350 | 40400 | 40400 | 40350 | 200 |
| 537 | 20230921 | 094400 | 3525445400 | 40400 | 40400 | 40400 | 40400 | 326 |
| 538 | 20230921 | 094300 | 3512275000 | 40400 | 40350 | 40400 | 40350 | 356 |
| 539 | 20230921 | 094200 | 3497901700 | 40350 | 40400 | 40400 | 40350 | 1792 |
| 540 | 20230921 | 094100 | 3425506400 | 40400 | 40500 | 40500 | 40400 | 4750 |
| 541 | 20230921 | 094000 | 3233351500 | 40500 | 40500 | 40500 | 40450 | 2163 |
| 542 | 20230921 | 093900 | 3145760050 | 40500 | 40450 | 40500 | 40450 | 1497 |
| 543 | 20230921 | 093800 | 3085193400 | 40450 | 40450 | 40450 | 40400 | 609 |
| 544 | 20230921 | 093700 | 3060560850 | 40400 | 40400 | 40450 | 40400 | 2408 |
| 545 | 20230921 | 093600 | 2963259050 | 40450 | 40300 | 40450 | 40300 | 4530 |
| 546 | 20230921 | 093500 | 2780358550 | 40300 | 40350 | 40350 | 40300 | 447 |
| 547 | 20230921 | 093400 | 2762329250 | 40350 | 40300 | 40350 | 40300 | 568 |
| 548 | 20230921 | 093300 | 2739426650 | 40300 | 40300 | 40350 | 40300 | 1030 |
| 549 | 20230921 | 093200 | 2697882950 | 40300 | 40350 | 40350 | 40300 | 861 |
| 550 | 20230921 | 093100 | 2663167100 | 40350 | 40350 | 40400 | 40350 | 2326 |
| 551 | 20230921 | 093000 | 2569301300 | 40400 | 40450 | 40450 | 40350 | 3635 |
| 552 | 20230921 | 092900 | 2422542050 | 40400 | 40400 | 40450 | 40400 | 280 |
| 553 | 20230921 | 092800 | 2411223500 | 40400 | 40450 | 40450 | 40400 | 471 |
| 554 | 20230921 | 092700 | 2392179500 | 40450 | 40500 | 40500 | 40400 | 783 |
| 555 | 20230921 | 092600 | 2360512750 | 40450 | 40450 | 40500 | 40450 | 799 |
| 556 | 20230921 | 092500 | 2328184150 | 40450 | 40500 | 40500 | 40400 | 2509 |
| 557 | 20230921 | 092400 | 2226710150 | 40500 | 40450 | 40500 | 40450 | 296 |
| 558 | 20230921 | 092300 | 2214726300 | 40450 | 40450 | 40500 | 40450 | 652 |
| 559 | 20230921 | 092200 | 2188350750 | 40500 | 40500 | 40500 | 40450 | 1410 |
| 560 | 20230921 | 092100 | 2131298350 | 40450 | 40450 | 40500 | 40450 | 435 |
| 561 | 20230921 | 092000 | 2113687350 | 40450 | 40500 | 40500 | 40450 | 1134 |
| 562 | 20230921 | 091900 | 2067792150 | 40450 | 40400 | 40500 | 40400 | 3020 |
| 563 | 20230921 | 091800 | 1945608750 | 40450 | 40450 | 40450 | 40400 | 480 |
| 564 | 20230921 | 091700 | 1926193000 | 40400 | 40400 | 40450 | 40400 | 626 |
| 565 | 20230921 | 091600 | 1900899450 | 40400 | 40450 | 40450 | 40300 | 5165 |
| 566 | 20230921 | 091500 | 1692339250 | 40400 | 40450 | 40450 | 40400 | 576 |
| 567 | 20230921 | 091400 | 1669048750 | 40450 | 40450 | 40450 | 40400 | 1522 |
| 568 | 20230921 | 091300 | 1607538300 | 40450 | 40450 | 40500 | 40450 | 2675 |
| 569 | 20230921 | 091200 | 1499272750 | 40450 | 40350 | 40450 | 40300 | 3493 |
| 570 | 20230921 | 091100 | 1358176950 | 40350 | 40400 | 40400 | 40300 | 1180 |
| 571 | 20230921 | 091000 | 1310562950 | 40350 | 40250 | 40400 | 40250 | 4841 |
| 572 | 20230921 | 090900 | 1115262350 | 40250 | 40200 | 40300 | 40200 | 1442 |
| 573 | 20230921 | 090800 | 1057184150 | 40200 | 40250 | 40300 | 40200 | 997 |
| 574 | 20230921 | 090700 | 1017042500 | 40250 | 40250 | 40250 | 40200 | 962 |
| 575 | 20230921 | 090600 | 978322100 | 40250 | 40150 | 40350 | 40150 | 5613 |
| 576 | 20230921 | 090500 | 752528450 | 40150 | 40150 | 40200 | 40100 | 1587 |
| 577 | 20230921 | 090400 | 688820050 | 40100 | 40050 | 40150 | 40000 | 1421 |
| 578 | 20230921 | 090300 | 631898800 | 40050 | 39900 | 40100 | 39900 | 4288 |
| 579 | 20230921 | 090200 | 460445650 | 39950 | 39900 | 40000 | 39850 | 4333 |
| 580 | 20230921 | 090100 | 287649050 | 39900 | 39950 | 40100 | 39900 | 3146 |
| 581 | 20230921 | 090000 | 161793100 | 40000 | 39900 | 40000 | 39800 | 4044 |