31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 3 | 20230921 | 184200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230921 | 184100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230921 | 184000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230921 | 183900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230921 | 183800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230921 | 183700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230921 | 183600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230921 | 183500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230921 | 183400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230921 | 183300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230921 | 183200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230921 | 183100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230921 | 183000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230921 | 182900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230921 | 182800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230921 | 182700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230921 | 182600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230921 | 182500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230921 | 182400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230921 | 182300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230921 | 182200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230921 | 182100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230921 | 182000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230921 | 181900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230921 | 181800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230921 | 181700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230921 | 181600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230921 | 181500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230921 | 181400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230921 | 181300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 33 | 20230921 | 181200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230921 | 181100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230921 | 181000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230921 | 180900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230921 | 180800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230921 | 180700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230921 | 180600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230921 | 180500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230921 | 180400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230921 | 180300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230921 | 180200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230921 | 180100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230921 | 180000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230921 | 175900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230921 | 175800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230921 | 175700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230921 | 175600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230921 | 175500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230921 | 175400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230921 | 175300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230921 | 175200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230921 | 175100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230921 | 175000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230921 | 174900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230921 | 174800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230921 | 174700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230921 | 174600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230921 | 174500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230921 | 174400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230921 | 174300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 63 | 20230921 | 174200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230921 | 174100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230921 | 174000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230921 | 173900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230921 | 173800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230921 | 173700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230921 | 173600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230921 | 173500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230921 | 173400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230921 | 173300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230921 | 173200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230921 | 173100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230921 | 173000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230921 | 172900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230921 | 172800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230921 | 172700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230921 | 172600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230921 | 172500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230921 | 172400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230921 | 172300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230921 | 172200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230921 | 172100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230921 | 172000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230921 | 171900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230921 | 171800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230921 | 171700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230921 | 171600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230921 | 171500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230921 | 171400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230921 | 171300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 93 | 20230921 | 171200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230921 | 171100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230921 | 171000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230921 | 170900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230921 | 170800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230921 | 170700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230921 | 170600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230921 | 170500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230921 | 170400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230921 | 170300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230921 | 170200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230921 | 170100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230921 | 170000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230921 | 165900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230921 | 165800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230921 | 165700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230921 | 165600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230921 | 165500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230921 | 165400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230921 | 165300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230921 | 165200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230921 | 165100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230921 | 165000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230921 | 164900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230921 | 164800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230921 | 164700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230921 | 164600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230921 | 164500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230921 | 164400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230921 | 164300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 123 | 20230921 | 164200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230921 | 164100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230921 | 164000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230921 | 163900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230921 | 163800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230921 | 163700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230921 | 163600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230921 | 163500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230921 | 163400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230921 | 163300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230921 | 163200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230921 | 163100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230921 | 163000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230921 | 162900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230921 | 162800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230921 | 162700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230921 | 162600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230921 | 162500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230921 | 162400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230921 | 162300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230921 | 162200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230921 | 162100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230921 | 162000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230921 | 161900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230921 | 161800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230921 | 161700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230921 | 161600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230921 | 161500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230921 | 161400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230921 | 161300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 153 | 20230921 | 161200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230921 | 161100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230921 | 161000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230921 | 160900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230921 | 160800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230921 | 160700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230921 | 160600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230921 | 160500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230921 | 160400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230921 | 160300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230921 | 160200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230921 | 160100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230921 | 160000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230921 | 155900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230921 | 155800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230921 | 155700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230921 | 155600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230921 | 155500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230921 | 155400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230921 | 155300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230921 | 155200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230921 | 155100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230921 | 155000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230921 | 154900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230921 | 154800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230921 | 154700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230921 | 154600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230921 | 154500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230921 | 154400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230921 | 154300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 183 | 20230921 | 154200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230921 | 154100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230921 | 154000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230921 | 153900 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230921 | 153800 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230921 | 153700 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230921 | 153600 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230921 | 153500 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230921 | 153400 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230921 | 153300 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230921 | 153200 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230921 | 153100 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230921 | 153000 | 5555501050 | 32600 | 32600 | 32600 | 32600 | 4598 |
| 196 | 20230921 | 152900 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20230921 | 152800 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20230921 | 152700 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20230921 | 152600 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20230921 | 152500 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20230921 | 152400 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20230921 | 152300 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20230921 | 152200 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20230921 | 152100 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20230921 | 152000 | 5405606250 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20230921 | 151900 | 5405606250 | 32650 | 32600 | 32650 | 32600 | 702 |
| 207 | 20230921 | 151800 | 5382719400 | 32550 | 32500 | 32600 | 32500 | 69 |
| 208 | 20230921 | 151700 | 5380472850 | 32600 | 32600 | 32650 | 32550 | 151 |
| 209 | 20230921 | 151600 | 5375551600 | 32650 | 32500 | 32650 | 32500 | 499 |
| 210 | 20230921 | 151500 | 5359285350 | 32500 | 32600 | 32600 | 32450 | 2353 |
| 211 | 20230921 | 151400 | 5282799450 | 32600 | 32650 | 32650 | 32550 | 452 |
| 212 | 20230921 | 151300 | 5268060650 | 32650 | 32600 | 32700 | 32600 | 622 |
| 213 | 20230921 | 151200 | 5247729900 | 32650 | 32650 | 32650 | 32600 | 496 |
| 214 | 20230921 | 151100 | 5231553800 | 32650 | 32550 | 32650 | 32550 | 238 |
| 215 | 20230921 | 151000 | 5223798700 | 32550 | 32500 | 32550 | 32500 | 897 |
| 216 | 20230921 | 150900 | 5194622700 | 32500 | 32550 | 32550 | 32500 | 424 |
| 217 | 20230921 | 150800 | 5180832050 | 32600 | 32500 | 32600 | 32500 | 932 |
| 218 | 20230921 | 150700 | 5150517100 | 32550 | 32500 | 32550 | 32500 | 312 |
| 219 | 20230921 | 150600 | 5140376900 | 32500 | 32550 | 32550 | 32500 | 514 |
| 220 | 20230921 | 150500 | 5123669650 | 32550 | 32500 | 32550 | 32500 | 452 |
| 221 | 20230921 | 150400 | 5108976100 | 32550 | 32500 | 32550 | 32500 | 835 |
| 222 | 20230921 | 150300 | 5081820600 | 32550 | 32550 | 32550 | 32500 | 476 |
| 223 | 20230921 | 150200 | 5066333450 | 32550 | 32550 | 32600 | 32550 | 766 |
| 224 | 20230921 | 150100 | 5041399250 | 32550 | 32650 | 32650 | 32550 | 231 |
| 225 | 20230921 | 150000 | 5033875550 | 32550 | 32500 | 32650 | 32500 | 571 |
| 226 | 20230921 | 145900 | 5015291250 | 32500 | 32550 | 32550 | 32500 | 815 |
| 227 | 20230921 | 145800 | 4988792000 | 32550 | 32500 | 32600 | 32500 | 416 |
| 228 | 20230921 | 145700 | 4975251550 | 32550 | 32550 | 32650 | 32500 | 990 |
| 229 | 20230921 | 145600 | 4943050800 | 32500 | 32500 | 32550 | 32500 | 461 |
| 230 | 20230921 | 145500 | 4928054400 | 32550 | 32550 | 32550 | 32500 | 1095 |
| 231 | 20230921 | 145400 | 4892422800 | 32550 | 32550 | 32600 | 32500 | 678 |
| 232 | 20230921 | 145300 | 4870344450 | 32500 | 32550 | 32600 | 32500 | 858 |
| 233 | 20230921 | 145200 | 4842416550 | 32550 | 32550 | 32600 | 32500 | 462 |
| 234 | 20230921 | 145100 | 4827386900 | 32500 | 32600 | 32700 | 32500 | 786 |
| 235 | 20230921 | 145000 | 4801796600 | 32550 | 32550 | 32650 | 32500 | 1308 |
| 236 | 20230921 | 144900 | 4759228100 | 32550 | 32550 | 32550 | 32550 | 420 |
| 237 | 20230921 | 144800 | 4745557100 | 32550 | 32500 | 32600 | 32500 | 989 |
| 238 | 20230921 | 144700 | 4713371350 | 32650 | 32550 | 32650 | 32500 | 749 |
| 239 | 20230921 | 144600 | 4688986350 | 32550 | 32550 | 32600 | 32550 | 876 |
| 240 | 20230921 | 144500 | 4660464400 | 32600 | 32550 | 32650 | 32550 | 808 |
| 241 | 20230921 | 144400 | 4634137750 | 32600 | 32550 | 32600 | 32550 | 832 |
| 242 | 20230921 | 144300 | 4607056000 | 32550 | 32600 | 32600 | 32550 | 307 |
| 243 | 20230921 | 144200 | 4597053950 | 32550 | 32550 | 32650 | 32500 | 1022 |
| 244 | 20230921 | 144100 | 4563778650 | 32600 | 32550 | 32600 | 32550 | 1812 |
| 245 | 20230921 | 144000 | 4504797900 | 32550 | 32550 | 32550 | 32550 | 664 |
| 246 | 20230921 | 143900 | 4483184700 | 32550 | 32600 | 32600 | 32550 | 482 |
| 247 | 20230921 | 143800 | 4467494250 | 32550 | 32550 | 32600 | 32550 | 694 |
| 248 | 20230921 | 143700 | 4444904400 | 32550 | 32550 | 32550 | 32550 | 771 |
| 249 | 20230921 | 143600 | 4419808350 | 32550 | 32550 | 32600 | 32550 | 540 |
| 250 | 20230921 | 143500 | 4402230000 | 32550 | 32550 | 32600 | 32550 | 724 |
| 251 | 20230921 | 143400 | 4378662300 | 32550 | 32600 | 32600 | 32550 | 367 |
| 252 | 20230921 | 143300 | 4366716200 | 32550 | 32600 | 32650 | 32550 | 521 |
| 253 | 20230921 | 143200 | 4349749350 | 32600 | 32550 | 32600 | 32550 | 1176 |
| 254 | 20230921 | 143100 | 4311420250 | 32600 | 32600 | 32600 | 32600 | 913 |
| 255 | 20230921 | 143000 | 4281656450 | 32600 | 32600 | 32650 | 32600 | 390 |
| 256 | 20230921 | 142900 | 4268941250 | 32650 | 32650 | 32650 | 32600 | 776 |
| 257 | 20230921 | 142800 | 4243643400 | 32650 | 32600 | 32650 | 32600 | 374 |
| 258 | 20230921 | 142700 | 4231449750 | 32600 | 32650 | 32650 | 32600 | 609 |
| 259 | 20230921 | 142600 | 4211593400 | 32600 | 32600 | 32650 | 32600 | 681 |
| 260 | 20230921 | 142500 | 4189372700 | 32600 | 32600 | 32600 | 32600 | 1057 |
| 261 | 20230921 | 142400 | 4154914500 | 32650 | 32600 | 32650 | 32600 | 930 |
| 262 | 20230921 | 142300 | 4124578600 | 32650 | 32600 | 32650 | 32600 | 305 |
| 263 | 20230921 | 142200 | 4114633800 | 32600 | 32600 | 32650 | 32600 | 591 |
| 264 | 20230921 | 142100 | 4095366850 | 32650 | 32650 | 32700 | 32600 | 292 |
| 265 | 20230921 | 142000 | 4085831800 | 32650 | 32650 | 32650 | 32600 | 750 |
| 266 | 20230921 | 141900 | 4061373250 | 32600 | 32600 | 32700 | 32600 | 344 |
| 267 | 20230921 | 141800 | 4050154300 | 32650 | 32600 | 32650 | 32600 | 1633 |
| 268 | 20230921 | 141700 | 3996848550 | 32600 | 32650 | 32650 | 32600 | 1534 |
| 269 | 20230921 | 141600 | 3946774800 | 32650 | 32650 | 32650 | 32650 | 575 |
| 270 | 20230921 | 141500 | 3928001050 | 32650 | 32650 | 32700 | 32650 | 290 |
| 271 | 20230921 | 141400 | 3918530350 | 32700 | 32650 | 32700 | 32650 | 623 |
| 272 | 20230921 | 141300 | 3898189150 | 32650 | 32650 | 32650 | 32650 | 249 |
| 273 | 20230921 | 141200 | 3890059300 | 32650 | 32700 | 32700 | 32650 | 647 |
| 274 | 20230921 | 141100 | 3868930550 | 32650 | 32650 | 32650 | 32650 | 618 |
| 275 | 20230921 | 141000 | 3848752850 | 32700 | 32650 | 32700 | 32650 | 307 |
| 276 | 20230921 | 140900 | 3838727750 | 32650 | 32750 | 32750 | 32650 | 589 |
| 277 | 20230921 | 140800 | 3819479600 | 32700 | 32700 | 32700 | 32700 | 45 |
| 278 | 20230921 | 140700 | 3818008100 | 32700 | 32750 | 32750 | 32700 | 395 |
| 279 | 20230921 | 140600 | 3805090550 | 32700 | 32750 | 32750 | 32700 | 43 |
| 280 | 20230921 | 140500 | 3803682850 | 32700 | 32700 | 32700 | 32700 | 397 |
| 281 | 20230921 | 140400 | 3790700950 | 32700 | 32700 | 32700 | 32700 | 67 |
| 282 | 20230921 | 140300 | 3788510050 | 32700 | 32700 | 32750 | 32700 | 489 |
| 283 | 20230921 | 140200 | 3772516950 | 32750 | 32700 | 32750 | 32700 | 3 |
| 284 | 20230921 | 140100 | 3772418800 | 32700 | 32800 | 32800 | 32700 | 83 |
| 285 | 20230921 | 140000 | 3769700500 | 32800 | 32750 | 32800 | 32750 | 296 |
| 286 | 20230921 | 135900 | 3760004950 | 32750 | 32800 | 32800 | 32750 | 357 |
| 287 | 20230921 | 135800 | 3748312050 | 32750 | 32750 | 32800 | 32750 | 618 |
| 288 | 20230921 | 135700 | 3728058850 | 32800 | 32800 | 32800 | 32800 | 114 |
| 289 | 20230921 | 135600 | 3724319650 | 32750 | 32800 | 32800 | 32750 | 379 |
| 290 | 20230921 | 135500 | 3711907050 | 32800 | 32750 | 32800 | 32750 | 558 |
| 291 | 20230921 | 135400 | 3693606250 | 32800 | 32800 | 32800 | 32750 | 564 |
| 292 | 20230921 | 135300 | 3675132550 | 32800 | 32800 | 32800 | 32700 | 11 |
| 293 | 20230921 | 135200 | 3674771850 | 32800 | 32800 | 32800 | 32750 | 552 |
| 294 | 20230921 | 135100 | 3656692550 | 32800 | 32800 | 32800 | 32700 | 63 |
| 295 | 20230921 | 135000 | 3654626250 | 32800 | 32800 | 32800 | 32750 | 565 |
| 296 | 20230921 | 134900 | 3636118500 | 32800 | 32750 | 32800 | 32750 | 220 |
| 297 | 20230921 | 134800 | 3628912350 | 32750 | 32700 | 32800 | 32700 | 1330 |
| 298 | 20230921 | 134700 | 3585355200 | 32750 | 32700 | 32750 | 32700 | 369 |
| 299 | 20230921 | 134600 | 3573286750 | 32750 | 32700 | 32750 | 32700 | 33 |
| 300 | 20230921 | 134500 | 3572207500 | 32750 | 32700 | 32750 | 32700 | 452 |
| 301 | 20230921 | 134400 | 3557422750 | 32750 | 32700 | 32750 | 32700 | 36 |
| 302 | 20230921 | 134300 | 3556244250 | 32750 | 32750 | 32750 | 32700 | 360 |
| 303 | 20230921 | 134200 | 3544471600 | 32750 | 32750 | 32750 | 32700 | 56 |
| 304 | 20230921 | 134100 | 3542637650 | 32750 | 32750 | 32750 | 32700 | 423 |
| 305 | 20230921 | 134000 | 3528803650 | 32750 | 32700 | 32750 | 32700 | 581 |
| 306 | 20230921 | 133900 | 3509803750 | 32700 | 32700 | 32700 | 32650 | 363 |
| 307 | 20230921 | 133800 | 3497949500 | 32700 | 32650 | 32700 | 32650 | 14 |
| 308 | 20230921 | 133700 | 3497492200 | 32650 | 32700 | 32700 | 32650 | 390 |
| 309 | 20230921 | 133600 | 3484758550 | 32700 | 32650 | 32700 | 32650 | 161 |
| 310 | 20230921 | 133500 | 3479494400 | 32650 | 32650 | 32700 | 32650 | 745 |
| 311 | 20230921 | 133400 | 3455159500 | 32650 | 32700 | 32700 | 32650 | 456 |
| 312 | 20230921 | 133300 | 3440266900 | 32700 | 32700 | 32700 | 32700 | 131 |
| 313 | 20230921 | 133200 | 3435983200 | 32650 | 32600 | 32650 | 32600 | 443 |
| 314 | 20230921 | 133100 | 3421519750 | 32650 | 32650 | 32700 | 32650 | 291 |
| 315 | 20230921 | 133000 | 3412013600 | 32650 | 32650 | 32650 | 32600 | 524 |
| 316 | 20230921 | 132900 | 3394922000 | 32650 | 32650 | 32750 | 32650 | 251 |
| 317 | 20230921 | 132800 | 3386725950 | 32750 | 32650 | 32750 | 32650 | 2052 |
| 318 | 20230921 | 132700 | 3319719450 | 32650 | 32700 | 32700 | 32650 | 162 |
| 319 | 20230921 | 132600 | 3314426850 | 32650 | 32700 | 32700 | 32650 | 553 |
| 320 | 20230921 | 132500 | 3296367650 | 32700 | 32700 | 32700 | 32650 | 78 |
| 321 | 20230921 | 132400 | 3293818550 | 32700 | 32700 | 32700 | 32650 | 349 |
| 322 | 20230921 | 132300 | 3282422800 | 32650 | 32650 | 32650 | 32650 | 18 |
| 323 | 20230921 | 132200 | 3281835100 | 32650 | 32700 | 32700 | 32650 | 395 |
| 324 | 20230921 | 132100 | 3268938250 | 32700 | 32650 | 32700 | 32650 | 330 |
| 325 | 20230921 | 132000 | 3258162900 | 32700 | 32700 | 32700 | 32650 | 90 |
| 326 | 20230921 | 131900 | 3255220400 | 32700 | 32650 | 32700 | 32650 | 416 |
| 327 | 20230921 | 131800 | 3241637750 | 32700 | 32700 | 32700 | 32700 | 112 |
| 328 | 20230921 | 131700 | 3237975350 | 32700 | 32700 | 32700 | 32650 | 360 |
| 329 | 20230921 | 131600 | 3226219250 | 32650 | 32650 | 32650 | 32650 | 33 |
| 330 | 20230921 | 131500 | 3225141800 | 32700 | 32700 | 32750 | 32700 | 1076 |
| 331 | 20230921 | 131400 | 3189949550 | 32700 | 32650 | 32700 | 32650 | 59 |
| 332 | 20230921 | 131300 | 3188021850 | 32650 | 32700 | 32700 | 32650 | 374 |
| 333 | 20230921 | 131200 | 3175810000 | 32700 | 32700 | 32700 | 32650 | 34 |
| 334 | 20230921 | 131100 | 3174698300 | 32650 | 32700 | 32700 | 32650 | 465 |
| 335 | 20230921 | 131000 | 3159515600 | 32650 | 32650 | 32650 | 32650 | 92 |
| 336 | 20230921 | 130900 | 3156511800 | 32650 | 32700 | 32700 | 32650 | 346 |
| 337 | 20230921 | 130800 | 3145213550 | 32700 | 32700 | 32700 | 32650 | 952 |
| 338 | 20230921 | 130700 | 3114099850 | 32650 | 32650 | 32650 | 32650 | 51 |
| 339 | 20230921 | 130600 | 3112434700 | 32650 | 32700 | 32750 | 32650 | 435 |
| 340 | 20230921 | 130500 | 3098210650 | 32700 | 32700 | 32700 | 32700 | 9 |
| 341 | 20230921 | 130400 | 3097916350 | 32750 | 32700 | 32750 | 32700 | 359 |
| 342 | 20230921 | 130300 | 3086176800 | 32800 | 32650 | 32800 | 32650 | 376 |
| 343 | 20230921 | 130200 | 3073897650 | 32650 | 32650 | 32650 | 32650 | 389 |
| 344 | 20230921 | 130100 | 3061196800 | 32700 | 32700 | 32700 | 32650 | 93 |
| 345 | 20230921 | 130000 | 3058160200 | 32650 | 32700 | 32700 | 32650 | 427 |
| 346 | 20230921 | 125900 | 3044214350 | 32650 | 32700 | 32700 | 32650 | 170 |
| 347 | 20230921 | 125800 | 3038662350 | 32650 | 32650 | 32700 | 32650 | 797 |
| 348 | 20230921 | 125700 | 3012618250 | 32650 | 32700 | 32700 | 32650 | 24 |
| 349 | 20230921 | 125600 | 3011834500 | 32650 | 32700 | 32700 | 32650 | 480 |
| 350 | 20230921 | 125500 | 2996155250 | 32700 | 32700 | 32700 | 32650 | 344 |
| 351 | 20230921 | 125400 | 2984908200 | 32700 | 32700 | 32750 | 32700 | 785 |
| 352 | 20230921 | 125300 | 2959238400 | 32650 | 32700 | 32700 | 32650 | 472 |
| 353 | 20230921 | 125200 | 2943823400 | 32700 | 32650 | 32700 | 32650 | 41 |
| 354 | 20230921 | 125100 | 2942484700 | 32700 | 32800 | 32800 | 32700 | 103 |
| 355 | 20230921 | 125000 | 2939116300 | 32650 | 32600 | 32800 | 32600 | 542 |
| 356 | 20230921 | 124900 | 2921416900 | 32650 | 32650 | 32700 | 32650 | 324 |
| 357 | 20230921 | 124800 | 2910836950 | 32700 | 32650 | 32700 | 32650 | 466 |
| 358 | 20230921 | 124700 | 2895621800 | 32650 | 32600 | 32650 | 32600 | 19 |
| 359 | 20230921 | 124600 | 2895001900 | 32600 | 32600 | 32650 | 32600 | 219 |
| 360 | 20230921 | 124500 | 2887852900 | 32600 | 32550 | 32600 | 32500 | 11022 |
| 361 | 20230921 | 124400 | 2529076500 | 32550 | 32550 | 32550 | 32550 | 177 |
| 362 | 20230921 | 124300 | 2523315150 | 32550 | 32600 | 32600 | 32550 | 1091 |
| 363 | 20230921 | 124200 | 2487790850 | 32600 | 32600 | 32650 | 32600 | 371 |
| 364 | 20230921 | 124100 | 2475696000 | 32600 | 32600 | 32600 | 32600 | 97 |
| 365 | 20230921 | 124000 | 2472533800 | 32600 | 32600 | 32600 | 32600 | 345 |
| 366 | 20230921 | 123900 | 2461286800 | 32600 | 32650 | 32650 | 32600 | 281 |
| 367 | 20230921 | 123800 | 2452116050 | 32600 | 32600 | 32650 | 32600 | 431 |
| 368 | 20230921 | 123700 | 2438065400 | 32600 | 32600 | 32600 | 32600 | 39 |
| 369 | 20230921 | 123600 | 2436794000 | 32600 | 32650 | 32650 | 32600 | 372 |
| 370 | 20230921 | 123500 | 2424666600 | 32600 | 32600 | 32600 | 32600 | 14 |
| 371 | 20230921 | 123400 | 2424210200 | 32600 | 32650 | 32650 | 32600 | 376 |
| 372 | 20230921 | 123300 | 2411952550 | 32600 | 32650 | 32650 | 32600 | 38 |
| 373 | 20230921 | 123200 | 2410713550 | 32600 | 32600 | 32650 | 32600 | 324 |
| 374 | 20230921 | 123100 | 2400151100 | 32600 | 32600 | 32600 | 32600 | 385 |
| 375 | 20230921 | 123000 | 2387600100 | 32600 | 32650 | 32650 | 32600 | 131 |
| 376 | 20230921 | 122900 | 2383328700 | 32600 | 32600 | 32650 | 32600 | 384 |
| 377 | 20230921 | 122800 | 2370809950 | 32600 | 32600 | 32600 | 32600 | 263 |
| 378 | 20230921 | 122700 | 2362236150 | 32600 | 32650 | 32700 | 32600 | 1163 |
| 379 | 20230921 | 122600 | 2324273050 | 32650 | 32700 | 32700 | 32650 | 56 |
| 380 | 20230921 | 122500 | 2322444250 | 32700 | 32650 | 32700 | 32650 | 544 |
| 381 | 20230921 | 122400 | 2304675900 | 32650 | 32650 | 32700 | 32650 | 80 |
| 382 | 20230921 | 122300 | 2302063700 | 32650 | 32700 | 32750 | 32650 | 906 |
| 383 | 20230921 | 122200 | 2272438700 | 32700 | 32700 | 32750 | 32700 | 614 |
| 384 | 20230921 | 122100 | 2252360800 | 32700 | 32700 | 32750 | 32700 | 344 |
| 385 | 20230921 | 122000 | 2241111850 | 32700 | 32750 | 32750 | 32700 | 24 |
| 386 | 20230921 | 121900 | 2240326400 | 32700 | 32700 | 32700 | 32700 | 394 |
| 387 | 20230921 | 121800 | 2227442600 | 32700 | 32700 | 32750 | 32700 | 501 |
| 388 | 20230921 | 121700 | 2211058100 | 32700 | 32700 | 32750 | 32700 | 25 |
| 389 | 20230921 | 121600 | 2210240400 | 32750 | 32700 | 32750 | 32700 | 431 |
| 390 | 20230921 | 121500 | 2196145950 | 32750 | 32750 | 32750 | 32700 | 62 |
| 391 | 20230921 | 121400 | 2194116650 | 32750 | 32700 | 32750 | 32700 | 349 |
| 392 | 20230921 | 121300 | 2182703000 | 32750 | 32700 | 32750 | 32700 | 21 |
| 393 | 20230921 | 121200 | 2182016150 | 32700 | 32800 | 32800 | 32700 | 367 |
| 394 | 20230921 | 121100 | 2169998400 | 32750 | 32800 | 32800 | 32750 | 204 |
| 395 | 20230921 | 121000 | 2163314900 | 32750 | 32750 | 32750 | 32750 | 773 |
| 396 | 20230921 | 120900 | 2137999150 | 32750 | 32800 | 32800 | 32750 | 211 |
| 397 | 20230921 | 120800 | 2131086900 | 32750 | 32800 | 32800 | 32750 | 460 |
| 398 | 20230921 | 120700 | 2116016650 | 32800 | 32750 | 32800 | 32750 | 10 |
| 399 | 20230921 | 120600 | 2115689100 | 32750 | 32800 | 32800 | 32750 | 389 |
| 400 | 20230921 | 120500 | 2102948000 | 32800 | 32750 | 32800 | 32750 | 455 |
| 401 | 20230921 | 120400 | 2088046400 | 32800 | 32800 | 32800 | 32800 | 1 |
| 402 | 20230921 | 120300 | 2088013600 | 32800 | 32800 | 32800 | 32750 | 586 |
| 403 | 20230921 | 120200 | 2068812400 | 32750 | 32750 | 32750 | 32750 | 98 |
| 404 | 20230921 | 120100 | 2065602900 | 32750 | 32750 | 32800 | 32750 | 446 |
| 405 | 20230921 | 120000 | 2050996350 | 32750 | 32750 | 32800 | 32750 | 595 |
| 406 | 20230921 | 115900 | 2031490050 | 32750 | 32800 | 32800 | 32750 | 787 |
| 407 | 20230921 | 115800 | 2005692750 | 32800 | 32800 | 32800 | 32800 | 10 |
| 408 | 20230921 | 115700 | 2005364750 | 32800 | 32850 | 32850 | 32800 | 447 |
| 409 | 20230921 | 115600 | 1990702750 | 32850 | 32800 | 32850 | 32800 | 11 |
| 410 | 20230921 | 115500 | 1990341850 | 32800 | 32800 | 32800 | 32800 | 1075 |
| 411 | 20230921 | 115400 | 1955081850 | 32800 | 32850 | 32850 | 32800 | 154 |
| 412 | 20230921 | 115300 | 1950030150 | 32850 | 32850 | 32850 | 32850 | 306 |
| 413 | 20230921 | 115200 | 1939978050 | 32850 | 32850 | 32850 | 32850 | 411 |
| 414 | 20230921 | 115100 | 1926476700 | 32850 | 32900 | 32900 | 32850 | 34 |
| 415 | 20230921 | 115000 | 1925359600 | 32900 | 32850 | 32900 | 32850 | 412 |
| 416 | 20230921 | 114900 | 1911825350 | 32900 | 32850 | 32900 | 32850 | 83 |
| 417 | 20230921 | 114800 | 1909098750 | 32850 | 32850 | 32900 | 32850 | 360 |
| 418 | 20230921 | 114700 | 1897271750 | 32900 | 32900 | 32900 | 32900 | 0 |
| 419 | 20230921 | 114600 | 1897271750 | 32900 | 32850 | 32900 | 32850 | 411 |
| 420 | 20230921 | 114500 | 1883768600 | 32850 | 32900 | 32900 | 32850 | 150 |
| 421 | 20230921 | 114400 | 1878839550 | 32850 | 32850 | 32900 | 32850 | 1568 |
| 422 | 20230921 | 114300 | 1827328800 | 32850 | 32900 | 32900 | 32850 | 64 |
| 423 | 20230921 | 114200 | 1825223450 | 32900 | 32950 | 32950 | 32900 | 860 |
| 424 | 20230921 | 114100 | 1796926150 | 32950 | 32900 | 32950 | 32900 | 58 |
| 425 | 20230921 | 114000 | 1795017900 | 32900 | 32950 | 32950 | 32900 | 897 |
| 426 | 20230921 | 113900 | 1765482700 | 32950 | 32950 | 33000 | 32950 | 380 |
| 427 | 20230921 | 113800 | 1752961500 | 33000 | 32950 | 33000 | 32950 | 130 |
| 428 | 20230921 | 113700 | 1748672200 | 32950 | 32950 | 32950 | 32950 | 397 |
| 429 | 20230921 | 113600 | 1735591050 | 32950 | 33000 | 33000 | 32950 | 67 |
| 430 | 20230921 | 113500 | 1733382500 | 32950 | 32950 | 33000 | 32950 | 430 |
| 431 | 20230921 | 113400 | 1719213400 | 33000 | 33000 | 33000 | 32950 | 44 |
| 432 | 20230921 | 113300 | 1717763050 | 33000 | 32950 | 33000 | 32950 | 514 |
| 433 | 20230921 | 113200 | 1700826350 | 33000 | 33000 | 33000 | 32950 | 43 |
| 434 | 20230921 | 113100 | 1699407400 | 32950 | 33000 | 33000 | 32950 | 1298 |
| 435 | 20230921 | 113000 | 1656631000 | 33000 | 33000 | 33050 | 33000 | 1831 |
| 436 | 20230921 | 112900 | 1596207600 | 33050 | 33100 | 33100 | 33050 | 487 |
| 437 | 20230921 | 112800 | 1580112150 | 33050 | 33100 | 33100 | 33050 | 122 |
| 438 | 20230921 | 112700 | 1576075450 | 33050 | 33050 | 33100 | 33050 | 494 |
| 439 | 20230921 | 112600 | 1559748550 | 33100 | 33050 | 33100 | 33050 | 316 |
| 440 | 20230921 | 112500 | 1549304350 | 33100 | 33100 | 33100 | 33050 | 454 |
| 441 | 20230921 | 112400 | 1534282450 | 33150 | 33100 | 33150 | 33100 | 894 |
| 442 | 20230921 | 112300 | 1504689300 | 33100 | 33150 | 33150 | 33100 | 64 |
| 443 | 20230921 | 112200 | 1502568150 | 33100 | 33100 | 33100 | 33100 | 447 |
| 444 | 20230921 | 112100 | 1487772450 | 33150 | 33100 | 33150 | 33100 | 651 |
| 445 | 20230921 | 112000 | 1466223550 | 33100 | 33200 | 33200 | 33100 | 676 |
| 446 | 20230921 | 111900 | 1443817900 | 33150 | 33150 | 33150 | 33150 | 108 |
| 447 | 20230921 | 111800 | 1440237700 | 33150 | 33200 | 33200 | 33150 | 394 |
| 448 | 20230921 | 111700 | 1427173950 | 33150 | 33150 | 33150 | 33150 | 179 |
| 449 | 20230921 | 111600 | 1421240100 | 33200 | 33150 | 33200 | 33150 | 520 |
| 450 | 20230921 | 111500 | 1404001050 | 33150 | 33150 | 33200 | 33150 | 328 |
| 451 | 20230921 | 111400 | 1393127650 | 33200 | 33150 | 33200 | 33150 | 16 |
| 452 | 20230921 | 111300 | 1392597000 | 33200 | 33150 | 33200 | 33150 | 874 |
| 453 | 20230921 | 111200 | 1363598800 | 33200 | 33200 | 33200 | 33150 | 48 |
| 454 | 20230921 | 111100 | 1362005800 | 33200 | 33150 | 33200 | 33150 | 578 |
| 455 | 20230921 | 111000 | 1342840100 | 33150 | 33150 | 33150 | 33150 | 62 |
| 456 | 20230921 | 110900 | 1340784800 | 33200 | 33200 | 33200 | 33150 | 468 |
| 457 | 20230921 | 110800 | 1325266850 | 33200 | 33200 | 33200 | 33150 | 154 |
| 458 | 20230921 | 110700 | 1320154800 | 33150 | 33200 | 33200 | 33150 | 461 |
| 459 | 20230921 | 110600 | 1304867650 | 33150 | 33200 | 33200 | 33150 | 145 |
| 460 | 20230921 | 110500 | 1300055550 | 33200 | 33200 | 33200 | 33200 | 600 |
| 461 | 20230921 | 110400 | 1280135550 | 33200 | 33200 | 33250 | 33200 | 376 |
| 462 | 20230921 | 110300 | 1267651350 | 33200 | 33200 | 33250 | 33200 | 555 |
| 463 | 20230921 | 110200 | 1249221900 | 33200 | 33200 | 33200 | 33200 | 566 |
| 464 | 20230921 | 110100 | 1230430700 | 33250 | 33250 | 33250 | 33250 | 10 |
| 465 | 20230921 | 110000 | 1230098200 | 33250 | 33300 | 33300 | 33250 | 324 |
| 466 | 20230921 | 105900 | 1219325050 | 33250 | 33250 | 33250 | 33250 | 42 |
| 467 | 20230921 | 105800 | 1217928550 | 33250 | 33300 | 33600 | 33250 | 1628 |
| 468 | 20230921 | 105700 | 1163725950 | 33250 | 33250 | 33300 | 33250 | 76 |
| 469 | 20230921 | 105600 | 1161198450 | 33300 | 33300 | 33300 | 33300 | 351 |
| 470 | 20230921 | 105500 | 1149510150 | 33350 | 33350 | 33350 | 33300 | 779 |
| 471 | 20230921 | 105400 | 1123541950 | 33400 | 33400 | 33400 | 33350 | 18 |
| 472 | 20230921 | 105300 | 1122941350 | 33350 | 33400 | 33400 | 33350 | 130 |
| 473 | 20230921 | 105200 | 1118602700 | 33400 | 33450 | 33450 | 33400 | 175 |
| 474 | 20230921 | 105100 | 1112756650 | 33400 | 33400 | 33450 | 33400 | 211 |
| 475 | 20230921 | 105000 | 1105708900 | 33450 | 33400 | 33450 | 33400 | 102 |
| 476 | 20230921 | 104900 | 1102297100 | 33450 | 33350 | 33450 | 33350 | 567 |
| 477 | 20230921 | 104800 | 1083359700 | 33350 | 33450 | 33450 | 33350 | 377 |
| 478 | 20230921 | 104700 | 1070762750 | 33400 | 33400 | 33400 | 33400 | 47 |
| 479 | 20230921 | 104600 | 1069192950 | 33400 | 33400 | 33400 | 33400 | 38 |
| 480 | 20230921 | 104500 | 1067923750 | 33450 | 33400 | 33450 | 33400 | 325 |
| 481 | 20230921 | 104400 | 1057068400 | 33400 | 33400 | 33400 | 33400 | 93 |
| 482 | 20230921 | 104300 | 1053962200 | 33600 | 33300 | 33600 | 33300 | 410 |
| 483 | 20230921 | 104200 | 1040284500 | 33350 | 33350 | 33350 | 33350 | 7 |
| 484 | 20230921 | 104100 | 1040051050 | 33300 | 33350 | 33350 | 33300 | 120 |
| 485 | 20230921 | 104000 | 1036052350 | 33400 | 33300 | 33400 | 33300 | 3285 |
| 486 | 20230921 | 103900 | 926633550 | 33300 | 33350 | 33350 | 33300 | 89 |
| 487 | 20230921 | 103800 | 923667050 | 33300 | 33350 | 33350 | 33300 | 303 |
| 488 | 20230921 | 103700 | 913566850 | 33350 | 33350 | 33350 | 33350 | 70 |
| 489 | 20230921 | 103600 | 911232350 | 33350 | 33400 | 33400 | 33350 | 184 |
| 490 | 20230921 | 103500 | 905095550 | 33350 | 33350 | 33400 | 33350 | 459 |
| 491 | 20230921 | 103400 | 889787850 | 33350 | 33350 | 33400 | 33350 | 116 |
| 492 | 20230921 | 103300 | 885917550 | 33350 | 33400 | 33400 | 33350 | 497 |
| 493 | 20230921 | 103200 | 869339250 | 33350 | 33350 | 33400 | 33350 | 92 |
| 494 | 20230921 | 103100 | 866271000 | 33350 | 33400 | 33400 | 33350 | 418 |
| 495 | 20230921 | 103000 | 852330150 | 33350 | 33350 | 33400 | 33350 | 154 |
| 496 | 20230921 | 102900 | 847193100 | 33400 | 33350 | 33400 | 33350 | 76 |
| 497 | 20230921 | 102800 | 844657900 | 33350 | 33350 | 33400 | 33350 | 118 |
| 498 | 20230921 | 102700 | 840719650 | 33400 | 33400 | 33400 | 33350 | 89 |
| 499 | 20230921 | 102600 | 837747300 | 33400 | 33400 | 33400 | 33350 | 1529 |
| 500 | 20230921 | 102500 | 786679300 | 33400 | 33400 | 33400 | 33400 | 83 |
| 501 | 20230921 | 102400 | 783907100 | 33400 | 33400 | 33450 | 33400 | 76 |
| 502 | 20230921 | 102300 | 781368400 | 33400 | 33450 | 33450 | 33400 | 27 |
| 503 | 20230921 | 102200 | 780466550 | 33450 | 33450 | 33450 | 33450 | 293 |
| 504 | 20230921 | 102100 | 770665700 | 33450 | 33500 | 33500 | 33450 | 459 |
| 505 | 20230921 | 102000 | 755310300 | 33450 | 33450 | 33450 | 33450 | 21 |
| 506 | 20230921 | 101900 | 754607850 | 33450 | 33450 | 33450 | 33450 | 32 |
| 507 | 20230921 | 101800 | 753537450 | 33450 | 33500 | 33500 | 33450 | 174 |
| 508 | 20230921 | 101700 | 747715950 | 33450 | 33450 | 33450 | 33450 | 331 |
| 509 | 20230921 | 101600 | 736644000 | 33500 | 33500 | 33500 | 33500 | 182 |
| 510 | 20230921 | 101500 | 730547000 | 33450 | 33500 | 33500 | 33450 | 160 |
| 511 | 20230921 | 101400 | 725190500 | 33500 | 33500 | 33500 | 33500 | 14 |
| 512 | 20230921 | 101300 | 724721500 | 33500 | 33500 | 33500 | 33500 | 246 |
| 513 | 20230921 | 101200 | 716480500 | 33450 | 33500 | 33500 | 33450 | 62 |
| 514 | 20230921 | 101100 | 714406150 | 33500 | 33500 | 33500 | 33500 | 54 |
| 515 | 20230921 | 101000 | 712597150 | 33500 | 33450 | 33500 | 33450 | 58 |
| 516 | 20230921 | 100900 | 710656400 | 33450 | 33450 | 33450 | 33450 | 6 |
| 517 | 20230921 | 100800 | 710455700 | 33500 | 33350 | 33500 | 33350 | 69 |
| 518 | 20230921 | 100700 | 708150400 | 33500 | 33350 | 33500 | 33350 | 68 |
| 519 | 20230921 | 100600 | 705876200 | 33350 | 33500 | 33500 | 33350 | 7 |
| 520 | 20230921 | 100500 | 705641850 | 33350 | 33500 | 33500 | 33350 | 876 |
| 521 | 20230921 | 100400 | 676364500 | 33500 | 33500 | 33500 | 33500 | 20 |
| 522 | 20230921 | 100300 | 675694500 | 33550 | 33500 | 33550 | 33500 | 38 |
| 523 | 20230921 | 100200 | 674420800 | 33500 | 33550 | 33550 | 33500 | 40 |
| 524 | 20230921 | 100100 | 673079300 | 33400 | 33450 | 33550 | 33400 | 230 |
| 525 | 20230921 | 100000 | 665381600 | 33450 | 33500 | 33550 | 33450 | 808 |
| 526 | 20230921 | 095900 | 638322150 | 33550 | 33550 | 33550 | 33550 | 28 |
| 527 | 20230921 | 095800 | 637382750 | 33500 | 33500 | 33500 | 33500 | 1 |
| 528 | 20230921 | 095700 | 637349250 | 33500 | 33550 | 33550 | 33500 | 12 |
| 529 | 20230921 | 095600 | 636946900 | 33550 | 33500 | 33550 | 33500 | 106 |
| 530 | 20230921 | 095500 | 633395500 | 33500 | 33550 | 33550 | 33500 | 4 |
| 531 | 20230921 | 095400 | 633261350 | 33550 | 33600 | 33600 | 33550 | 176 |
| 532 | 20230921 | 095300 | 627356250 | 33550 | 33550 | 33600 | 33550 | 62 |
| 533 | 20230921 | 095200 | 625275250 | 33550 | 33600 | 33600 | 33550 | 567 |
| 534 | 20230921 | 095100 | 606232250 | 33650 | 33600 | 33650 | 33600 | 26 |
| 535 | 20230921 | 095000 | 605357500 | 33650 | 33650 | 33650 | 33650 | 36 |
| 536 | 20230921 | 094900 | 604146100 | 33650 | 33650 | 33650 | 33650 | 1 |
| 537 | 20230921 | 094800 | 604112450 | 33650 | 33600 | 33650 | 33600 | 86 |
| 538 | 20230921 | 094700 | 601219300 | 33550 | 33650 | 33650 | 33550 | 83 |
| 539 | 20230921 | 094600 | 598432650 | 33650 | 33650 | 33650 | 33550 | 33 |
| 540 | 20230921 | 094500 | 597322350 | 33600 | 33550 | 33600 | 33500 | 182 |
| 541 | 20230921 | 094400 | 591211250 | 33550 | 33550 | 33550 | 33550 | 30 |
| 542 | 20230921 | 094300 | 590204750 | 33400 | 33550 | 33550 | 33400 | 900 |
| 543 | 20230921 | 094200 | 560116050 | 33550 | 33600 | 33650 | 33550 | 261 |
| 544 | 20230921 | 094100 | 551351200 | 33600 | 33700 | 33700 | 33600 | 582 |
| 545 | 20230921 | 094000 | 531755400 | 33700 | 33700 | 33700 | 33700 | 98 |
| 546 | 20230921 | 093900 | 528452800 | 33700 | 33700 | 33700 | 33700 | 145 |
| 547 | 20230921 | 093800 | 523566300 | 33700 | 33700 | 33700 | 33700 | 22 |
| 548 | 20230921 | 093700 | 522824900 | 33650 | 33650 | 33650 | 33650 | 24 |
| 549 | 20230921 | 093600 | 522017300 | 33650 | 33800 | 33800 | 33650 | 628 |
| 550 | 20230921 | 093500 | 500838000 | 33850 | 33800 | 33850 | 33800 | 145 |
| 551 | 20230921 | 093400 | 495936900 | 33800 | 33850 | 33850 | 33800 | 816 |
| 552 | 20230921 | 093300 | 468319200 | 33850 | 33850 | 33900 | 33850 | 83 |
| 553 | 20230921 | 093200 | 465509350 | 33850 | 33900 | 33900 | 33850 | 20 |
| 554 | 20230921 | 093100 | 464831950 | 33900 | 33850 | 33900 | 33850 | 2 |
| 555 | 20230921 | 093000 | 464764200 | 33850 | 33950 | 33950 | 33850 | 500 |
| 556 | 20230921 | 092900 | 447815550 | 33900 | 33900 | 33900 | 33900 | 4 |
| 557 | 20230921 | 092800 | 447679950 | 33900 | 34000 | 34000 | 33900 | 788 |
| 558 | 20230921 | 092700 | 420891500 | 34000 | 34050 | 34050 | 34000 | 164 |
| 559 | 20230921 | 092600 | 415314200 | 34000 | 34000 | 34000 | 34000 | 386 |
| 560 | 20230921 | 092500 | 402190200 | 34000 | 34100 | 34100 | 34000 | 234 |
| 561 | 20230921 | 092400 | 394222600 | 34050 | 34050 | 34100 | 34000 | 483 |
| 562 | 20230921 | 092300 | 377774650 | 34050 | 33850 | 34050 | 33850 | 1792 |
| 563 | 20230921 | 092200 | 316927050 | 33850 | 33900 | 33900 | 33850 | 315 |
| 564 | 20230921 | 092100 | 306256000 | 33900 | 33900 | 33950 | 33900 | 220 |
| 565 | 20230921 | 092000 | 298797800 | 33900 | 33800 | 33900 | 33800 | 74 |
| 566 | 20230921 | 091900 | 296291650 | 33850 | 33800 | 33850 | 33800 | 224 |
| 567 | 20230921 | 091800 | 288710250 | 33800 | 33900 | 33900 | 33800 | 64 |
| 568 | 20230921 | 091700 | 286543250 | 33850 | 33850 | 33900 | 33850 | 246 |
| 569 | 20230921 | 091600 | 278216100 | 33850 | 33850 | 33900 | 33850 | 161 |
| 570 | 20230921 | 091500 | 272765500 | 33750 | 33800 | 33900 | 33750 | 684 |
| 571 | 20230921 | 091400 | 249643050 | 33800 | 33800 | 33800 | 33800 | 26 |
| 572 | 20230921 | 091300 | 248764250 | 33800 | 33800 | 33800 | 33750 | 441 |
| 573 | 20230921 | 091200 | 233874700 | 33800 | 33800 | 33800 | 33800 | 7 |
| 574 | 20230921 | 091100 | 233638100 | 33750 | 33850 | 33850 | 33750 | 382 |
| 575 | 20230921 | 091000 | 220727450 | 33850 | 33950 | 33950 | 33800 | 531 |
| 576 | 20230921 | 090900 | 202744300 | 33900 | 33800 | 33950 | 33800 | 346 |
| 577 | 20230921 | 090800 | 191021100 | 33800 | 33750 | 33850 | 33750 | 376 |
| 578 | 20230921 | 090700 | 178305500 | 33800 | 33700 | 33800 | 33700 | 95 |
| 579 | 20230921 | 090600 | 175099800 | 33550 | 33500 | 33650 | 33500 | 498 |
| 580 | 20230921 | 090500 | 158394050 | 33500 | 33450 | 33500 | 33450 | 234 |
| 581 | 20230921 | 090400 | 150557450 | 33400 | 33300 | 33400 | 33300 | 886 |
| 582 | 20230921 | 090300 | 121024000 | 33350 | 33550 | 33550 | 33300 | 493 |
| 583 | 20230921 | 090200 | 104561050 | 33550 | 33500 | 33550 | 33450 | 260 |
| 584 | 20230921 | 090100 | 95859200 | 33550 | 33550 | 33650 | 33500 | 137 |
| 585 | 20230921 | 090000 | 91265850 | 33550 | 33900 | 33900 | 33550 | 2534 |