31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 3 | 20230921 | 184100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20230921 | 184000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20230921 | 183900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20230921 | 183800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20230921 | 183700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20230921 | 183600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20230921 | 183500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20230921 | 183400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20230921 | 183300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20230921 | 183200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20230921 | 183100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20230921 | 183000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20230921 | 182900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20230921 | 182800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20230921 | 182700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20230921 | 182600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20230921 | 182500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20230921 | 182400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20230921 | 182300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20230921 | 182200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20230921 | 182100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20230921 | 182000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20230921 | 181900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20230921 | 181800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20230921 | 181700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20230921 | 181600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20230921 | 181500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20230921 | 181400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20230921 | 181300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20230921 | 181200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 33 | 20230921 | 181100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20230921 | 181000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20230921 | 180900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20230921 | 180800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20230921 | 180700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20230921 | 180600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20230921 | 180500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20230921 | 180400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20230921 | 180300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20230921 | 180200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20230921 | 180100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20230921 | 180000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20230921 | 175900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20230921 | 175800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20230921 | 175700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20230921 | 175600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20230921 | 175500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20230921 | 175400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20230921 | 175300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20230921 | 175200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20230921 | 175100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20230921 | 175000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20230921 | 174900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20230921 | 174800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20230921 | 174700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20230921 | 174600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20230921 | 174500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20230921 | 174400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20230921 | 174300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20230921 | 174200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 63 | 20230921 | 174100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20230921 | 174000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20230921 | 173900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20230921 | 173800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20230921 | 173700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20230921 | 173600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20230921 | 173500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20230921 | 173400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20230921 | 173300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20230921 | 173200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20230921 | 173100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20230921 | 173000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20230921 | 172900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20230921 | 172800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20230921 | 172700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20230921 | 172600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20230921 | 172500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20230921 | 172400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20230921 | 172300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20230921 | 172200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20230921 | 172100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20230921 | 172000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20230921 | 171900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20230921 | 171800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20230921 | 171700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20230921 | 171600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20230921 | 171500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20230921 | 171400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20230921 | 171300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20230921 | 171200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 93 | 20230921 | 171100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20230921 | 171000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20230921 | 170900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20230921 | 170800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20230921 | 170700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20230921 | 170600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20230921 | 170500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20230921 | 170400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20230921 | 170300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20230921 | 170200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20230921 | 170100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20230921 | 170000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20230921 | 165900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20230921 | 165800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20230921 | 165700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20230921 | 165600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20230921 | 165500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20230921 | 165400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20230921 | 165300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20230921 | 165200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20230921 | 165100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20230921 | 165000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20230921 | 164900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20230921 | 164800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20230921 | 164700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20230921 | 164600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20230921 | 164500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20230921 | 164400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20230921 | 164300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20230921 | 164200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 123 | 20230921 | 164100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20230921 | 164000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20230921 | 163900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20230921 | 163800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20230921 | 163700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20230921 | 163600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20230921 | 163500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20230921 | 163400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20230921 | 163300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20230921 | 163200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20230921 | 163100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20230921 | 163000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20230921 | 162900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20230921 | 162800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20230921 | 162700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20230921 | 162600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20230921 | 162500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20230921 | 162400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20230921 | 162300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20230921 | 162200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20230921 | 162100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20230921 | 162000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20230921 | 161900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20230921 | 161800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20230921 | 161700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20230921 | 161600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20230921 | 161500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20230921 | 161400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20230921 | 161300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20230921 | 161200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 153 | 20230921 | 161100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20230921 | 161000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20230921 | 160900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20230921 | 160800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20230921 | 160700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20230921 | 160600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20230921 | 160500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20230921 | 160400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20230921 | 160300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20230921 | 160200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20230921 | 160100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20230921 | 160000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20230921 | 155900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20230921 | 155800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20230921 | 155700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20230921 | 155600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20230921 | 155500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20230921 | 155400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20230921 | 155300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20230921 | 155200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20230921 | 155100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20230921 | 155000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20230921 | 154900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20230921 | 154800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20230921 | 154700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20230921 | 154600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20230921 | 154500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20230921 | 154400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20230921 | 154300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20230921 | 154200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 183 | 20230921 | 154100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20230921 | 154000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20230921 | 153900 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20230921 | 153800 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20230921 | 153700 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20230921 | 153600 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20230921 | 153500 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20230921 | 153400 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20230921 | 153300 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20230921 | 153200 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20230921 | 153100 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20230921 | 153000 | 7524908800 | 39250 | 39250 | 39250 | 39250 | 6314 |
| 195 | 20230921 | 152900 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20230921 | 152800 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20230921 | 152700 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20230921 | 152600 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20230921 | 152500 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20230921 | 152400 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20230921 | 152300 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20230921 | 152200 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20230921 | 152100 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20230921 | 152000 | 7277084300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20230921 | 151900 | 7277084300 | 39450 | 39400 | 39450 | 39350 | 598 |
| 206 | 20230921 | 151800 | 7253528800 | 39350 | 39300 | 39350 | 39300 | 315 |
| 207 | 20230921 | 151700 | 7241135400 | 39350 | 39300 | 39350 | 39300 | 244 |
| 208 | 20230921 | 151600 | 7231534850 | 39350 | 39350 | 39350 | 39300 | 800 |
| 209 | 20230921 | 151500 | 7200077700 | 39300 | 39350 | 39350 | 39300 | 457 |
| 210 | 20230921 | 151400 | 7182113050 | 39350 | 39350 | 39350 | 39300 | 828 |
| 211 | 20230921 | 151300 | 7149556750 | 39350 | 39350 | 39350 | 39300 | 211 |
| 212 | 20230921 | 151200 | 7141257100 | 39350 | 39350 | 39350 | 39300 | 756 |
| 213 | 20230921 | 151100 | 7111530050 | 39300 | 39300 | 39350 | 39300 | 906 |
| 214 | 20230921 | 151000 | 7075914050 | 39300 | 39350 | 39350 | 39300 | 820 |
| 215 | 20230921 | 150900 | 7043682650 | 39350 | 39350 | 39350 | 39300 | 125 |
| 216 | 20230921 | 150800 | 7038768900 | 39350 | 39350 | 39350 | 39300 | 259 |
| 217 | 20230921 | 150700 | 7028584050 | 39350 | 39300 | 39350 | 39300 | 202 |
| 218 | 20230921 | 150600 | 7020635750 | 39300 | 39300 | 39350 | 39300 | 161 |
| 219 | 20230921 | 150500 | 7014306400 | 39350 | 39300 | 39350 | 39300 | 945 |
| 220 | 20230921 | 150400 | 6977156700 | 39300 | 39300 | 39350 | 39300 | 580 |
| 221 | 20230921 | 150300 | 6954358450 | 39300 | 39350 | 39350 | 39300 | 645 |
| 222 | 20230921 | 150200 | 6929009150 | 39300 | 39350 | 39350 | 39300 | 210 |
| 223 | 20230921 | 150100 | 6920756000 | 39350 | 39300 | 39350 | 39300 | 462 |
| 224 | 20230921 | 150000 | 6902596300 | 39350 | 39350 | 39350 | 39300 | 98 |
| 225 | 20230921 | 145900 | 6898740250 | 39300 | 39350 | 39350 | 39300 | 454 |
| 226 | 20230921 | 145800 | 6880898000 | 39300 | 39350 | 39350 | 39300 | 162 |
| 227 | 20230921 | 145700 | 6874527500 | 39350 | 39350 | 39350 | 39350 | 35 |
| 228 | 20230921 | 145600 | 6873150250 | 39350 | 39350 | 39350 | 39350 | 379 |
| 229 | 20230921 | 145500 | 6858236600 | 39400 | 39350 | 39400 | 39350 | 127 |
| 230 | 20230921 | 145400 | 6853239000 | 39350 | 39400 | 39400 | 39350 | 223 |
| 231 | 20230921 | 145300 | 6844462450 | 39350 | 39350 | 39350 | 39350 | 265 |
| 232 | 20230921 | 145200 | 6834034700 | 39400 | 39400 | 39400 | 39400 | 85 |
| 233 | 20230921 | 145100 | 6830685700 | 39400 | 39400 | 39400 | 39350 | 147 |
| 234 | 20230921 | 145000 | 6824894000 | 39400 | 39400 | 39400 | 39400 | 232 |
| 235 | 20230921 | 144900 | 6815753200 | 39400 | 39450 | 39450 | 39400 | 698 |
| 236 | 20230921 | 144800 | 6788250650 | 39450 | 39400 | 39450 | 39400 | 196 |
| 237 | 20230921 | 144700 | 6780526350 | 39400 | 39450 | 39450 | 39400 | 461 |
| 238 | 20230921 | 144600 | 6762341000 | 39450 | 39450 | 39450 | 39400 | 236 |
| 239 | 20230921 | 144500 | 6753031300 | 39450 | 39450 | 39450 | 39400 | 70 |
| 240 | 20230921 | 144400 | 6750269850 | 39450 | 39400 | 39450 | 39400 | 17 |
| 241 | 20230921 | 144300 | 6749599950 | 39400 | 39400 | 39450 | 39400 | 72 |
| 242 | 20230921 | 144200 | 6746762550 | 39450 | 39450 | 39450 | 39450 | 47 |
| 243 | 20230921 | 144100 | 6744908400 | 39450 | 39450 | 39450 | 39400 | 178 |
| 244 | 20230921 | 144000 | 6737893000 | 39450 | 39450 | 39450 | 39450 | 15 |
| 245 | 20230921 | 143900 | 6737301250 | 39450 | 39450 | 39450 | 39400 | 40 |
| 246 | 20230921 | 143800 | 6735723300 | 39400 | 39400 | 39400 | 39400 | 36 |
| 247 | 20230921 | 143700 | 6734304900 | 39450 | 39400 | 39450 | 39400 | 137 |
| 248 | 20230921 | 143600 | 6728905700 | 39350 | 39350 | 39350 | 39300 | 1025 |
| 249 | 20230921 | 143500 | 6688584350 | 39350 | 39350 | 39350 | 39300 | 31 |
| 250 | 20230921 | 143400 | 6687364750 | 39350 | 39300 | 39350 | 39300 | 103 |
| 251 | 20230921 | 143300 | 6683316750 | 39300 | 39300 | 39350 | 39300 | 290 |
| 252 | 20230921 | 143200 | 6671918750 | 39300 | 39350 | 39350 | 39300 | 51 |
| 253 | 20230921 | 143100 | 6669913300 | 39350 | 39400 | 39400 | 39350 | 179 |
| 254 | 20230921 | 143000 | 6662869150 | 39350 | 39400 | 39400 | 39350 | 121 |
| 255 | 20230921 | 142900 | 6658106500 | 39400 | 39350 | 39400 | 39350 | 390 |
| 256 | 20230921 | 142800 | 6642747450 | 39350 | 39350 | 39350 | 39300 | 11 |
| 257 | 20230921 | 142700 | 6642315050 | 39350 | 39400 | 39450 | 39350 | 643 |
| 258 | 20230921 | 142600 | 6616993850 | 39450 | 39450 | 39500 | 39450 | 342 |
| 259 | 20230921 | 142500 | 6603501800 | 39450 | 39450 | 39450 | 39450 | 81 |
| 260 | 20230921 | 142400 | 6600306350 | 39450 | 39450 | 39450 | 39450 | 138 |
| 261 | 20230921 | 142300 | 6594862250 | 39250 | 39500 | 39500 | 39250 | 235 |
| 262 | 20230921 | 142200 | 6585628750 | 39500 | 39550 | 39550 | 39200 | 3166 |
| 263 | 20230921 | 142100 | 6461192950 | 39550 | 39550 | 39550 | 39550 | 44 |
| 264 | 20230921 | 142000 | 6459452750 | 39550 | 39550 | 39550 | 39550 | 55 |
| 265 | 20230921 | 141900 | 6457277500 | 39550 | 39550 | 39550 | 39550 | 120 |
| 266 | 20230921 | 141800 | 6452531500 | 39550 | 39550 | 39600 | 39550 | 54 |
| 267 | 20230921 | 141700 | 6450394750 | 39550 | 39550 | 39550 | 39550 | 32 |
| 268 | 20230921 | 141600 | 6449129150 | 39500 | 39500 | 39550 | 39500 | 179 |
| 269 | 20230921 | 141500 | 6442057800 | 39500 | 39500 | 39500 | 39450 | 510 |
| 270 | 20230921 | 141400 | 6421913500 | 39500 | 39600 | 39600 | 39500 | 655 |
| 271 | 20230921 | 141300 | 6396002050 | 39650 | 39650 | 39650 | 39650 | 49 |
| 272 | 20230921 | 141200 | 6394059200 | 39650 | 39600 | 39650 | 39600 | 161 |
| 273 | 20230921 | 141100 | 6387682450 | 39600 | 39600 | 39650 | 39550 | 347 |
| 274 | 20230921 | 141000 | 6373940700 | 39600 | 39600 | 39600 | 39600 | 221 |
| 275 | 20230921 | 140900 | 6365189100 | 39600 | 39600 | 39700 | 39600 | 56 |
| 276 | 20230921 | 140800 | 6362970200 | 39600 | 39600 | 39600 | 39550 | 491 |
| 277 | 20230921 | 140700 | 6343528150 | 39550 | 39550 | 39550 | 39550 | 220 |
| 278 | 20230921 | 140600 | 6334827150 | 39550 | 39400 | 39550 | 39400 | 175 |
| 279 | 20230921 | 140500 | 6327913400 | 39400 | 39500 | 39500 | 39300 | 1007 |
| 280 | 20230921 | 140400 | 6288281250 | 39500 | 39450 | 39500 | 39450 | 244 |
| 281 | 20230921 | 140300 | 6278646950 | 39450 | 39500 | 39500 | 39450 | 68 |
| 282 | 20230921 | 140200 | 6275963100 | 39500 | 39400 | 39500 | 39400 | 265 |
| 283 | 20230921 | 140100 | 6265510900 | 39400 | 39400 | 39400 | 39350 | 300 |
| 284 | 20230921 | 140000 | 6253694950 | 39400 | 39400 | 39400 | 39350 | 159 |
| 285 | 20230921 | 135900 | 6247431850 | 39400 | 39400 | 39400 | 39400 | 107 |
| 286 | 20230921 | 135800 | 6243216050 | 39350 | 39350 | 39350 | 39350 | 91 |
| 287 | 20230921 | 135700 | 6239635200 | 39350 | 39300 | 39400 | 39300 | 291 |
| 288 | 20230921 | 135600 | 6228176300 | 39300 | 39350 | 39350 | 39250 | 1163 |
| 289 | 20230921 | 135500 | 6182494650 | 39300 | 39350 | 39350 | 39300 | 286 |
| 290 | 20230921 | 135400 | 6171253850 | 39350 | 39400 | 39400 | 39350 | 371 |
| 291 | 20230921 | 135300 | 6156652800 | 39400 | 39400 | 39400 | 39400 | 102 |
| 292 | 20230921 | 135200 | 6152634000 | 39400 | 39400 | 39400 | 39350 | 84 |
| 293 | 20230921 | 135100 | 6149328150 | 39400 | 39350 | 39400 | 39300 | 181 |
| 294 | 20230921 | 135000 | 6142206350 | 39350 | 39350 | 39350 | 39300 | 125 |
| 295 | 20230921 | 134900 | 6137291150 | 39350 | 39400 | 39400 | 39350 | 485 |
| 296 | 20230921 | 134800 | 6118192250 | 39450 | 39450 | 39450 | 39400 | 164 |
| 297 | 20230921 | 134700 | 6111723000 | 39450 | 39550 | 39550 | 39450 | 1469 |
| 298 | 20230921 | 134600 | 6053700800 | 39550 | 39550 | 39550 | 39550 | 277 |
| 299 | 20230921 | 134500 | 6042745450 | 39550 | 39550 | 39550 | 39500 | 115 |
| 300 | 20230921 | 134400 | 6038200600 | 39550 | 39500 | 39550 | 39500 | 453 |
| 301 | 20230921 | 134300 | 6020296950 | 39550 | 39500 | 39550 | 39500 | 264 |
| 302 | 20230921 | 134200 | 6009861400 | 39550 | 39550 | 39550 | 39550 | 65 |
| 303 | 20230921 | 134100 | 6007290650 | 39550 | 39500 | 39550 | 39500 | 802 |
| 304 | 20230921 | 134000 | 5975591550 | 39500 | 39500 | 39500 | 39450 | 21 |
| 305 | 20230921 | 133900 | 5974762300 | 39450 | 39450 | 39500 | 39400 | 272 |
| 306 | 20230921 | 133800 | 5964032700 | 39450 | 39500 | 39500 | 39450 | 26 |
| 307 | 20230921 | 133700 | 5963006150 | 39500 | 39450 | 39500 | 39450 | 116 |
| 308 | 20230921 | 133600 | 5958428300 | 39500 | 39400 | 39500 | 39400 | 206 |
| 309 | 20230921 | 133500 | 5950305650 | 39400 | 39350 | 39400 | 39350 | 2 |
| 310 | 20230921 | 133400 | 5950226900 | 39400 | 39400 | 39450 | 39400 | 49 |
| 311 | 20230921 | 133300 | 5948296250 | 39450 | 39400 | 39450 | 39400 | 244 |
| 312 | 20230921 | 133200 | 5938682600 | 39400 | 39400 | 39400 | 39350 | 105 |
| 313 | 20230921 | 133100 | 5934550700 | 39350 | 39350 | 39400 | 39350 | 256 |
| 314 | 20230921 | 133000 | 5924477000 | 39300 | 39300 | 39300 | 39250 | 680 |
| 315 | 20230921 | 132900 | 5897757250 | 39300 | 39400 | 39400 | 39300 | 262 |
| 316 | 20230921 | 132800 | 5887452300 | 39400 | 39350 | 39400 | 39350 | 202 |
| 317 | 20230921 | 132700 | 5879502450 | 39350 | 39300 | 39350 | 39250 | 1073 |
| 318 | 20230921 | 132600 | 5837358850 | 39250 | 39300 | 39350 | 39250 | 182 |
| 319 | 20230921 | 132500 | 5830206450 | 39300 | 39300 | 39350 | 39300 | 231 |
| 320 | 20230921 | 132400 | 5821127850 | 39300 | 39250 | 39300 | 39200 | 242 |
| 321 | 20230921 | 132300 | 5811628300 | 39200 | 39250 | 39250 | 39200 | 336 |
| 322 | 20230921 | 132200 | 5798452600 | 39250 | 39200 | 39250 | 39200 | 405 |
| 323 | 20230921 | 132100 | 5782558850 | 39200 | 39250 | 39250 | 39200 | 285 |
| 324 | 20230921 | 132000 | 5771377300 | 39200 | 39250 | 39250 | 39200 | 153 |
| 325 | 20230921 | 131900 | 5765379150 | 39250 | 39250 | 39250 | 39200 | 145 |
| 326 | 20230921 | 131800 | 5759693650 | 39250 | 39250 | 39250 | 39200 | 606 |
| 327 | 20230921 | 131700 | 5735926850 | 39200 | 39200 | 39250 | 39200 | 98 |
| 328 | 20230921 | 131600 | 5732085200 | 39200 | 39250 | 39250 | 39200 | 137 |
| 329 | 20230921 | 131500 | 5726710450 | 39250 | 39150 | 39250 | 39150 | 216 |
| 330 | 20230921 | 131400 | 5718244950 | 39200 | 39200 | 39200 | 39150 | 257 |
| 331 | 20230921 | 131300 | 5708173800 | 39200 | 39250 | 39250 | 39200 | 1097 |
| 332 | 20230921 | 131200 | 5665170300 | 39250 | 39200 | 39250 | 39200 | 333 |
| 333 | 20230921 | 131100 | 5652104850 | 39250 | 39250 | 39250 | 39200 | 645 |
| 334 | 20230921 | 131000 | 5626810100 | 39250 | 39200 | 39250 | 39200 | 700 |
| 335 | 20230921 | 130900 | 5599366900 | 39200 | 39150 | 39200 | 39150 | 77 |
| 336 | 20230921 | 130800 | 5596350850 | 39150 | 39150 | 39200 | 39100 | 1044 |
| 337 | 20230921 | 130700 | 5555490000 | 39150 | 39150 | 39150 | 39150 | 43 |
| 338 | 20230921 | 130600 | 5553806550 | 39150 | 39100 | 39150 | 39100 | 835 |
| 339 | 20230921 | 130500 | 5521126450 | 39100 | 39150 | 39150 | 39100 | 392 |
| 340 | 20230921 | 130400 | 5505780600 | 39200 | 39250 | 39300 | 39150 | 1356 |
| 341 | 20230921 | 130300 | 5452594800 | 39250 | 39350 | 39350 | 39250 | 905 |
| 342 | 20230921 | 130200 | 5417053900 | 39300 | 39350 | 39350 | 39300 | 2991 |
| 343 | 20230921 | 130100 | 5299441200 | 39350 | 39400 | 39400 | 39350 | 383 |
| 344 | 20230921 | 130000 | 5284363600 | 39400 | 39400 | 39400 | 39350 | 174 |
| 345 | 20230921 | 125900 | 5277514200 | 39400 | 39350 | 39400 | 39350 | 83 |
| 346 | 20230921 | 125800 | 5274248000 | 39350 | 39350 | 39400 | 39350 | 356 |
| 347 | 20230921 | 125700 | 5260233000 | 39400 | 39400 | 39400 | 39350 | 202 |
| 348 | 20230921 | 125600 | 5252278050 | 39400 | 39400 | 39400 | 39350 | 205 |
| 349 | 20230921 | 125500 | 5244201550 | 39400 | 39400 | 39450 | 39400 | 853 |
| 350 | 20230921 | 125400 | 5210591400 | 39400 | 39450 | 39450 | 39400 | 198 |
| 351 | 20230921 | 125300 | 5202787500 | 39400 | 39400 | 39400 | 39400 | 124 |
| 352 | 20230921 | 125200 | 5197901900 | 39400 | 39400 | 39400 | 39400 | 111 |
| 353 | 20230921 | 125100 | 5193528500 | 39400 | 39400 | 39450 | 39400 | 349 |
| 354 | 20230921 | 125000 | 5179775400 | 39400 | 39450 | 39450 | 39400 | 223 |
| 355 | 20230921 | 124900 | 5170982450 | 39450 | 39500 | 39500 | 39450 | 158 |
| 356 | 20230921 | 124800 | 5164749000 | 39500 | 39500 | 39500 | 39450 | 152 |
| 357 | 20230921 | 124700 | 5158750650 | 39450 | 39450 | 39450 | 39450 | 136 |
| 358 | 20230921 | 124600 | 5153385450 | 39450 | 39500 | 39500 | 39450 | 172 |
| 359 | 20230921 | 124500 | 5146596100 | 39500 | 39450 | 39500 | 39450 | 82 |
| 360 | 20230921 | 124400 | 5143359300 | 39500 | 39450 | 39500 | 39450 | 56 |
| 361 | 20230921 | 124300 | 5141149550 | 39450 | 39450 | 39550 | 39450 | 277 |
| 362 | 20230921 | 124200 | 5130211500 | 39450 | 39400 | 39500 | 39400 | 691 |
| 363 | 20230921 | 124100 | 5102937450 | 39400 | 39400 | 39450 | 39350 | 1353 |
| 364 | 20230921 | 124000 | 5049629250 | 39400 | 39400 | 39400 | 39400 | 1232 |
| 365 | 20230921 | 123900 | 5001088450 | 39400 | 39450 | 39450 | 39400 | 301 |
| 366 | 20230921 | 123800 | 4989217150 | 39450 | 39450 | 39450 | 39400 | 127 |
| 367 | 20230921 | 123700 | 4984209500 | 39400 | 39450 | 39450 | 39400 | 303 |
| 368 | 20230921 | 123600 | 4972264700 | 39500 | 39500 | 39500 | 39450 | 307 |
| 369 | 20230921 | 123500 | 4960153250 | 39450 | 39500 | 39500 | 39450 | 314 |
| 370 | 20230921 | 123400 | 4947765200 | 39450 | 39450 | 39450 | 39450 | 149 |
| 371 | 20230921 | 123300 | 4941887150 | 39500 | 39450 | 39500 | 39450 | 428 |
| 372 | 20230921 | 123200 | 4925002350 | 39450 | 39500 | 39500 | 39450 | 27 |
| 373 | 20230921 | 123100 | 4923935900 | 39450 | 39450 | 39450 | 39450 | 81 |
| 374 | 20230921 | 123000 | 4920740450 | 39450 | 39450 | 39500 | 39450 | 70 |
| 375 | 20230921 | 122900 | 4917976650 | 39450 | 39450 | 39450 | 39450 | 1485 |
| 376 | 20230921 | 122800 | 4859393400 | 39500 | 39500 | 39500 | 39450 | 458 |
| 377 | 20230921 | 122700 | 4841313250 | 39450 | 39500 | 39500 | 39450 | 161 |
| 378 | 20230921 | 122600 | 4834961350 | 39450 | 39550 | 39550 | 39450 | 1272 |
| 379 | 20230921 | 122500 | 4784721400 | 39500 | 39500 | 39500 | 39500 | 1 |
| 380 | 20230921 | 122400 | 4784681900 | 39500 | 39550 | 39550 | 39500 | 126 |
| 381 | 20230921 | 122300 | 4779703350 | 39550 | 39550 | 39550 | 39550 | 8 |
| 382 | 20230921 | 122200 | 4779386950 | 39550 | 39550 | 39550 | 39500 | 133 |
| 383 | 20230921 | 122100 | 4774129950 | 39550 | 39550 | 39600 | 39500 | 42 |
| 384 | 20230921 | 122000 | 4772469700 | 39550 | 39550 | 39550 | 39500 | 352 |
| 385 | 20230921 | 121900 | 4758554900 | 39550 | 39550 | 39550 | 39550 | 16 |
| 386 | 20230921 | 121800 | 4757922100 | 39550 | 39500 | 39550 | 39500 | 297 |
| 387 | 20230921 | 121700 | 4746189450 | 39500 | 39550 | 39550 | 39500 | 252 |
| 388 | 20230921 | 121600 | 4736225850 | 39550 | 39550 | 39550 | 39500 | 100 |
| 389 | 20230921 | 121500 | 4732274750 | 39500 | 39550 | 39550 | 39500 | 273 |
| 390 | 20230921 | 121400 | 4721482200 | 39550 | 39550 | 39550 | 39550 | 50 |
| 391 | 20230921 | 121300 | 4719504700 | 39500 | 39500 | 39500 | 39500 | 31 |
| 392 | 20230921 | 121200 | 4718280200 | 39500 | 39500 | 39550 | 39500 | 271 |
| 393 | 20230921 | 121100 | 4707564000 | 39550 | 39550 | 39550 | 39500 | 456 |
| 394 | 20230921 | 121000 | 4689536350 | 39500 | 39500 | 39500 | 39450 | 1518 |
| 395 | 20230921 | 120900 | 4629580850 | 39450 | 39500 | 39500 | 39450 | 358 |
| 396 | 20230921 | 120800 | 4615456900 | 39500 | 39500 | 39500 | 39450 | 603 |
| 397 | 20230921 | 120700 | 4591661800 | 39500 | 39500 | 39500 | 39500 | 169 |
| 398 | 20230921 | 120600 | 4584986300 | 39500 | 39500 | 39550 | 39450 | 2274 |
| 399 | 20230921 | 120500 | 4495167400 | 39500 | 39500 | 39550 | 39500 | 131 |
| 400 | 20230921 | 120400 | 4489992850 | 39500 | 39550 | 39550 | 39500 | 219 |
| 401 | 20230921 | 120300 | 4481340300 | 39550 | 39550 | 39550 | 39550 | 5 |
| 402 | 20230921 | 120200 | 4481142550 | 39500 | 39550 | 39550 | 39500 | 1203 |
| 403 | 20230921 | 120100 | 4433612050 | 39550 | 39550 | 39550 | 39500 | 92 |
| 404 | 20230921 | 120000 | 4429977100 | 39550 | 39550 | 39550 | 39500 | 93 |
| 405 | 20230921 | 115900 | 4426302800 | 39550 | 39500 | 39550 | 39500 | 202 |
| 406 | 20230921 | 115800 | 4418323300 | 39500 | 39550 | 39550 | 39500 | 184 |
| 407 | 20230921 | 115700 | 4411052800 | 39550 | 39550 | 39550 | 39500 | 537 |
| 408 | 20230921 | 115600 | 4389815650 | 39550 | 39500 | 39550 | 39500 | 281 |
| 409 | 20230921 | 115500 | 4378715850 | 39500 | 39550 | 39550 | 39500 | 2561 |
| 410 | 20230921 | 115400 | 4277554450 | 39550 | 39550 | 39550 | 39500 | 140 |
| 411 | 20230921 | 115300 | 4272018900 | 39550 | 39550 | 39550 | 39500 | 378 |
| 412 | 20230921 | 115200 | 4257073000 | 39550 | 39550 | 39550 | 39550 | 51 |
| 413 | 20230921 | 115100 | 4255055950 | 39550 | 39550 | 39550 | 39500 | 86 |
| 414 | 20230921 | 115000 | 4251657950 | 39500 | 39550 | 39550 | 39500 | 142 |
| 415 | 20230921 | 114900 | 4246047350 | 39500 | 39500 | 39550 | 39500 | 731 |
| 416 | 20230921 | 114800 | 4217141100 | 39550 | 39550 | 39550 | 39550 | 42 |
| 417 | 20230921 | 114700 | 4215480000 | 39550 | 39550 | 39550 | 39500 | 271 |
| 418 | 20230921 | 114600 | 4204765200 | 39500 | 39550 | 39550 | 39500 | 201 |
| 419 | 20230921 | 114500 | 4196820450 | 39550 | 39550 | 39550 | 39500 | 74 |
| 420 | 20230921 | 114400 | 4193893800 | 39500 | 39550 | 39550 | 39500 | 823 |
| 421 | 20230921 | 114300 | 4161347950 | 39600 | 39600 | 39600 | 39550 | 196 |
| 422 | 20230921 | 114200 | 4153587100 | 39600 | 39600 | 39600 | 39550 | 386 |
| 423 | 20230921 | 114100 | 4138315050 | 39600 | 39700 | 39700 | 39550 | 3305 |
| 424 | 20230921 | 114000 | 4007402950 | 39700 | 39650 | 39700 | 39650 | 241 |
| 425 | 20230921 | 113900 | 3997840650 | 39650 | 39700 | 39700 | 39650 | 123 |
| 426 | 20230921 | 113800 | 3992962550 | 39700 | 39700 | 39700 | 39650 | 121 |
| 427 | 20230921 | 113700 | 3988162000 | 39650 | 39700 | 39700 | 39650 | 52 |
| 428 | 20230921 | 113600 | 3986098150 | 39700 | 39700 | 39700 | 39650 | 122 |
| 429 | 20230921 | 113500 | 3981260100 | 39700 | 39700 | 39700 | 39650 | 21 |
| 430 | 20230921 | 113400 | 3980426450 | 39700 | 39700 | 39700 | 39650 | 200 |
| 431 | 20230921 | 113300 | 3972494300 | 39650 | 39700 | 39750 | 39650 | 637 |
| 432 | 20230921 | 113200 | 3947205650 | 39700 | 39650 | 39700 | 39650 | 519 |
| 433 | 20230921 | 113100 | 3926627000 | 39650 | 39700 | 39700 | 39650 | 117 |
| 434 | 20230921 | 113000 | 3921986400 | 39700 | 39700 | 39750 | 39700 | 570 |
| 435 | 20230921 | 112900 | 3899357200 | 39700 | 39700 | 39750 | 39700 | 1321 |
| 436 | 20230921 | 112800 | 3846913400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 437 | 20230921 | 112700 | 3846913400 | 39700 | 39800 | 39800 | 39700 | 1606 |
| 438 | 20230921 | 112600 | 3783105700 | 39750 | 39800 | 39800 | 39750 | 942 |
| 439 | 20230921 | 112500 | 3745614150 | 39800 | 39800 | 39850 | 39800 | 227 |
| 440 | 20230921 | 112400 | 3736578750 | 39850 | 39850 | 39850 | 39850 | 33 |
| 441 | 20230921 | 112300 | 3735263700 | 39900 | 39750 | 39900 | 39750 | 251 |
| 442 | 20230921 | 112200 | 3725276100 | 39800 | 39800 | 39800 | 39800 | 52 |
| 443 | 20230921 | 112100 | 3723206500 | 39700 | 39750 | 39800 | 39700 | 1512 |
| 444 | 20230921 | 112000 | 3663103000 | 39750 | 39700 | 39750 | 39700 | 557 |
| 445 | 20230921 | 111900 | 3640976400 | 39700 | 39700 | 39700 | 39700 | 17 |
| 446 | 20230921 | 111800 | 3640301500 | 39700 | 39700 | 39750 | 39700 | 322 |
| 447 | 20230921 | 111700 | 3627514300 | 39700 | 39750 | 39750 | 39700 | 65 |
| 448 | 20230921 | 111600 | 3624931150 | 39750 | 39700 | 39750 | 39700 | 473 |
| 449 | 20230921 | 111500 | 3606151700 | 39750 | 39750 | 39750 | 39750 | 144 |
| 450 | 20230921 | 111400 | 3600427700 | 39700 | 39750 | 39750 | 39700 | 217 |
| 451 | 20230921 | 111300 | 3591812050 | 39750 | 39750 | 39750 | 39700 | 61 |
| 452 | 20230921 | 111200 | 3589388800 | 39750 | 39700 | 39750 | 39700 | 121 |
| 453 | 20230921 | 111100 | 3584583350 | 39700 | 39700 | 39700 | 39700 | 238 |
| 454 | 20230921 | 111000 | 3575134750 | 39700 | 39700 | 39700 | 39700 | 1290 |
| 455 | 20230921 | 110900 | 3523921750 | 39700 | 39800 | 39800 | 39700 | 4506 |
| 456 | 20230921 | 110800 | 3344668650 | 39800 | 39850 | 39850 | 39800 | 4260 |
| 457 | 20230921 | 110700 | 3175029350 | 39850 | 39900 | 39900 | 39850 | 197 |
| 458 | 20230921 | 110600 | 3167176600 | 39850 | 39900 | 39900 | 39850 | 48 |
| 459 | 20230921 | 110500 | 3165263400 | 39850 | 39850 | 39850 | 39850 | 485 |
| 460 | 20230921 | 110400 | 3145936150 | 39850 | 39900 | 39900 | 39850 | 72 |
| 461 | 20230921 | 110300 | 3143064450 | 39850 | 39900 | 39900 | 39850 | 237 |
| 462 | 20230921 | 110200 | 3133611400 | 39900 | 39900 | 39900 | 39900 | 34 |
| 463 | 20230921 | 110100 | 3132254800 | 39900 | 39900 | 39900 | 39850 | 287 |
| 464 | 20230921 | 110000 | 3120812100 | 39900 | 39900 | 39900 | 39900 | 130 |
| 465 | 20230921 | 105900 | 3115625100 | 39900 | 39900 | 39900 | 39900 | 81 |
| 466 | 20230921 | 105800 | 3112393200 | 39850 | 39850 | 39850 | 39850 | 73 |
| 467 | 20230921 | 105700 | 3109484150 | 39850 | 39900 | 39900 | 39850 | 1060 |
| 468 | 20230921 | 105600 | 3067240900 | 39900 | 39900 | 39900 | 39850 | 132 |
| 469 | 20230921 | 105500 | 3061978700 | 39900 | 39900 | 39900 | 39900 | 301 |
| 470 | 20230921 | 105400 | 3049968800 | 39850 | 39900 | 39950 | 39850 | 1245 |
| 471 | 20230921 | 105300 | 3000299400 | 39950 | 39950 | 39950 | 39900 | 80 |
| 472 | 20230921 | 105200 | 2997106400 | 39950 | 39950 | 39950 | 39900 | 250 |
| 473 | 20230921 | 105100 | 2987125050 | 39950 | 39950 | 39950 | 39950 | 31 |
| 474 | 20230921 | 105000 | 2985886600 | 39950 | 39950 | 39950 | 39950 | 52 |
| 475 | 20230921 | 104900 | 2983809200 | 39950 | 39950 | 39950 | 39900 | 79 |
| 476 | 20230921 | 104800 | 2980654350 | 39950 | 39900 | 39950 | 39900 | 453 |
| 477 | 20230921 | 104700 | 2962564700 | 39950 | 39900 | 39950 | 39900 | 59 |
| 478 | 20230921 | 104600 | 2960207750 | 39950 | 39950 | 39950 | 39900 | 93 |
| 479 | 20230921 | 104500 | 2956496900 | 39950 | 39950 | 40000 | 39900 | 269 |
| 480 | 20230921 | 104400 | 2945751150 | 39950 | 39950 | 39950 | 39950 | 454 |
| 481 | 20230921 | 104300 | 2927613850 | 39900 | 39850 | 39950 | 39850 | 1733 |
| 482 | 20230921 | 104200 | 2858472900 | 39850 | 39900 | 39900 | 39850 | 85 |
| 483 | 20230921 | 104100 | 2855084900 | 39850 | 39900 | 39900 | 39850 | 111 |
| 484 | 20230921 | 104000 | 2850657000 | 39900 | 39900 | 39900 | 39900 | 277 |
| 485 | 20230921 | 103900 | 2839604700 | 39900 | 39900 | 39900 | 39850 | 308 |
| 486 | 20230921 | 103800 | 2827324150 | 39900 | 39900 | 39900 | 39850 | 96 |
| 487 | 20230921 | 103700 | 2823494400 | 39900 | 39850 | 39900 | 39850 | 194 |
| 488 | 20230921 | 103600 | 2815755900 | 39900 | 39900 | 39900 | 39850 | 460 |
| 489 | 20230921 | 103500 | 2797402250 | 39850 | 39900 | 39900 | 39850 | 413 |
| 490 | 20230921 | 103400 | 2780942650 | 39850 | 39900 | 39900 | 39850 | 212 |
| 491 | 20230921 | 103300 | 2772493950 | 39850 | 39850 | 39900 | 39850 | 212 |
| 492 | 20230921 | 103200 | 2764043200 | 39850 | 39900 | 39900 | 39850 | 26 |
| 493 | 20230921 | 103100 | 2763006000 | 39850 | 39850 | 39900 | 39850 | 322 |
| 494 | 20230921 | 103000 | 2750166150 | 39850 | 39900 | 39900 | 39850 | 27 |
| 495 | 20230921 | 102900 | 2749089750 | 39900 | 39900 | 39900 | 39850 | 123 |
| 496 | 20230921 | 102800 | 2744183000 | 39850 | 39850 | 39900 | 39850 | 324 |
| 497 | 20230921 | 102700 | 2731271550 | 39850 | 39850 | 39900 | 39850 | 550 |
| 498 | 20230921 | 102600 | 2709353750 | 39850 | 39850 | 39900 | 39850 | 1281 |
| 499 | 20230921 | 102500 | 2658267850 | 39850 | 39900 | 39900 | 39850 | 1152 |
| 500 | 20230921 | 102400 | 2612358350 | 39900 | 39900 | 39900 | 39850 | 387 |
| 501 | 20230921 | 102300 | 2596930550 | 39900 | 39900 | 39900 | 39850 | 354 |
| 502 | 20230921 | 102200 | 2582819900 | 39850 | 39850 | 39900 | 39850 | 531 |
| 503 | 20230921 | 102100 | 2561657950 | 39850 | 39900 | 39900 | 39850 | 280 |
| 504 | 20230921 | 102000 | 2550499050 | 39900 | 39900 | 39900 | 39850 | 216 |
| 505 | 20230921 | 101900 | 2541886800 | 39900 | 39950 | 39950 | 39850 | 1475 |
| 506 | 20230921 | 101800 | 2483037700 | 39950 | 39950 | 39950 | 39950 | 177 |
| 507 | 20230921 | 101700 | 2475966550 | 39950 | 39950 | 39950 | 39950 | 1024 |
| 508 | 20230921 | 101600 | 2435057750 | 39950 | 40000 | 40000 | 39950 | 774 |
| 509 | 20230921 | 101500 | 2404131400 | 40000 | 40000 | 40000 | 39950 | 223 |
| 510 | 20230921 | 101400 | 2395213350 | 39950 | 39950 | 39950 | 39900 | 466 |
| 511 | 20230921 | 101300 | 2376598150 | 39950 | 39950 | 39950 | 39900 | 76 |
| 512 | 20230921 | 101200 | 2373564200 | 39950 | 39900 | 39950 | 39900 | 409 |
| 513 | 20230921 | 101100 | 2357237100 | 39900 | 39900 | 39900 | 39850 | 233 |
| 514 | 20230921 | 101000 | 2347942000 | 39900 | 39900 | 39950 | 39900 | 381 |
| 515 | 20230921 | 100900 | 2332739600 | 39900 | 39950 | 39950 | 39900 | 31 |
| 516 | 20230921 | 100800 | 2331502400 | 39900 | 39950 | 39950 | 39900 | 450 |
| 517 | 20230921 | 100700 | 2313547300 | 39950 | 39950 | 39950 | 39900 | 173 |
| 518 | 20230921 | 100600 | 2306637750 | 39950 | 39900 | 39950 | 39900 | 1260 |
| 519 | 20230921 | 100500 | 2256363400 | 39900 | 39950 | 39950 | 39900 | 405 |
| 520 | 20230921 | 100400 | 2240202600 | 39950 | 39900 | 39950 | 39900 | 122 |
| 521 | 20230921 | 100300 | 2235328800 | 39950 | 39950 | 39950 | 39900 | 384 |
| 522 | 20230921 | 100200 | 2220000400 | 39950 | 39950 | 40000 | 39950 | 745 |
| 523 | 20230921 | 100100 | 2190237600 | 40000 | 40000 | 40000 | 39950 | 138 |
| 524 | 20230921 | 100000 | 2184723500 | 40000 | 39950 | 40000 | 39950 | 88 |
| 525 | 20230921 | 095900 | 2181205800 | 39950 | 39950 | 40000 | 39950 | 215 |
| 526 | 20230921 | 095800 | 2172616500 | 39950 | 39950 | 40000 | 39950 | 155 |
| 527 | 20230921 | 095700 | 2166422800 | 39950 | 39950 | 40000 | 39950 | 270 |
| 528 | 20230921 | 095600 | 2155635450 | 39950 | 40000 | 40000 | 39950 | 358 |
| 529 | 20230921 | 095500 | 2141331900 | 40000 | 40000 | 40000 | 39950 | 53 |
| 530 | 20230921 | 095400 | 2139213950 | 39950 | 40050 | 40050 | 39950 | 1140 |
| 531 | 20230921 | 095300 | 2093635700 | 40050 | 40000 | 40050 | 40000 | 124 |
| 532 | 20230921 | 095200 | 2088674200 | 40000 | 40000 | 40000 | 40000 | 255 |
| 533 | 20230921 | 095100 | 2078474200 | 40000 | 40050 | 40050 | 40000 | 296 |
| 534 | 20230921 | 095000 | 2066626350 | 40050 | 40050 | 40100 | 40050 | 236 |
| 535 | 20230921 | 094900 | 2057174500 | 40050 | 40050 | 40200 | 40050 | 90 |
| 536 | 20230921 | 094800 | 2053568500 | 40050 | 40100 | 40200 | 40050 | 166 |
| 537 | 20230921 | 094700 | 2046907150 | 40150 | 40150 | 40250 | 40150 | 780 |
| 538 | 20230921 | 094600 | 2015558450 | 40150 | 40100 | 40150 | 40100 | 481 |
| 539 | 20230921 | 094500 | 1996267200 | 40050 | 40000 | 40050 | 40000 | 1023 |
| 540 | 20230921 | 094400 | 1955340100 | 40000 | 39900 | 40000 | 39900 | 1275 |
| 541 | 20230921 | 094300 | 1904401000 | 39900 | 39900 | 39950 | 39850 | 1932 |
| 542 | 20230921 | 094200 | 1827336100 | 39850 | 39900 | 39900 | 39850 | 754 |
| 543 | 20230921 | 094100 | 1797261700 | 39950 | 39950 | 39950 | 39900 | 3016 |
| 544 | 20230921 | 094000 | 1676856700 | 40000 | 40000 | 40000 | 39950 | 217 |
| 545 | 20230921 | 093900 | 1668179400 | 39950 | 39950 | 40000 | 39950 | 204 |
| 546 | 20230921 | 093800 | 1660028800 | 39950 | 39950 | 40000 | 39950 | 121 |
| 547 | 20230921 | 093700 | 1655193550 | 40000 | 39950 | 40000 | 39950 | 913 |
| 548 | 20230921 | 093600 | 1618717800 | 40000 | 40000 | 40050 | 39950 | 3838 |
| 549 | 20230921 | 093500 | 1465222400 | 40000 | 40100 | 40100 | 40000 | 1957 |
| 550 | 20230921 | 093400 | 1386857900 | 40050 | 40150 | 40150 | 40050 | 2462 |
| 551 | 20230921 | 093300 | 1288150250 | 40150 | 40150 | 40150 | 40100 | 503 |
| 552 | 20230921 | 093200 | 1267957050 | 40100 | 40100 | 40150 | 40100 | 533 |
| 553 | 20230921 | 093100 | 1246565200 | 40100 | 40200 | 40200 | 40100 | 4278 |
| 554 | 20230921 | 093000 | 1074809050 | 40200 | 40200 | 40250 | 40200 | 517 |
| 555 | 20230921 | 092900 | 1054024700 | 40200 | 40250 | 40250 | 40200 | 695 |
| 556 | 20230921 | 092800 | 1026082350 | 40250 | 40250 | 40300 | 40200 | 194 |
| 557 | 20230921 | 092700 | 1018274550 | 40250 | 40350 | 40350 | 40250 | 3138 |
| 558 | 20230921 | 092600 | 891872500 | 40350 | 40300 | 40350 | 40300 | 361 |
| 559 | 20230921 | 092500 | 877307800 | 40300 | 40450 | 40450 | 40300 | 894 |
| 560 | 20230921 | 092400 | 841226200 | 40450 | 40450 | 40500 | 40450 | 129 |
| 561 | 20230921 | 092300 | 836005950 | 40450 | 40450 | 40450 | 40450 | 73 |
| 562 | 20230921 | 092200 | 833053100 | 40400 | 40550 | 40550 | 40400 | 804 |
| 563 | 20230921 | 092100 | 800534900 | 40550 | 40550 | 40550 | 40500 | 95 |
| 564 | 20230921 | 092000 | 796686150 | 40400 | 40350 | 40450 | 40350 | 1318 |
| 565 | 20230921 | 091900 | 743495400 | 40300 | 40300 | 40300 | 40300 | 150 |
| 566 | 20230921 | 091800 | 737450400 | 40300 | 40350 | 40350 | 40300 | 93 |
| 567 | 20230921 | 091700 | 733698800 | 40350 | 40350 | 40350 | 40300 | 748 |
| 568 | 20230921 | 091600 | 703538550 | 40350 | 40500 | 40500 | 40300 | 1256 |
| 569 | 20230921 | 091500 | 652784050 | 40550 | 40500 | 40550 | 40500 | 253 |
| 570 | 20230921 | 091400 | 642531650 | 40550 | 40600 | 40600 | 40500 | 285 |
| 571 | 20230921 | 091300 | 630979550 | 40550 | 40750 | 40950 | 40550 | 924 |
| 572 | 20230921 | 091200 | 593341200 | 40550 | 40750 | 40800 | 40500 | 411 |
| 573 | 20230921 | 091100 | 576666000 | 40500 | 40350 | 40800 | 40350 | 2102 |
| 574 | 20230921 | 091000 | 491346200 | 40400 | 40350 | 40450 | 40350 | 386 |
| 575 | 20230921 | 090900 | 475761500 | 40350 | 40350 | 40400 | 40300 | 370 |
| 576 | 20230921 | 090800 | 460831850 | 40350 | 40400 | 40400 | 40300 | 304 |
| 577 | 20230921 | 090700 | 448563900 | 40400 | 40300 | 40450 | 40300 | 445 |
| 578 | 20230921 | 090600 | 430590050 | 40250 | 40250 | 40350 | 40200 | 623 |
| 579 | 20230921 | 090500 | 405506400 | 40200 | 40150 | 40200 | 40100 | 991 |
| 580 | 20230921 | 090400 | 365696050 | 40150 | 40250 | 40250 | 40100 | 3118 |
| 581 | 20230921 | 090300 | 240391950 | 40250 | 40250 | 40300 | 40250 | 1468 |
| 582 | 20230921 | 090200 | 181291400 | 40300 | 40300 | 40350 | 40250 | 1419 |
| 583 | 20230921 | 090100 | 124103000 | 40300 | 40300 | 40400 | 40300 | 1080 |
| 584 | 20230921 | 090000 | 80555750 | 40300 | 40600 | 40600 | 40300 | 1986 |