31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 3 | 20230919 | 183500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20230919 | 183400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20230919 | 183300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20230919 | 183200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20230919 | 183100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20230919 | 183000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20230919 | 182900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20230919 | 182800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20230919 | 182700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20230919 | 182600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20230919 | 182500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20230919 | 182400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20230919 | 182300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20230919 | 182200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20230919 | 182100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20230919 | 182000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20230919 | 181900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20230919 | 181800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20230919 | 181700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20230919 | 181600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20230919 | 181500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20230919 | 181400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20230919 | 181300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20230919 | 181200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20230919 | 181100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20230919 | 181000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20230919 | 180900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20230919 | 180800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20230919 | 180700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20230919 | 180600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 33 | 20230919 | 180500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20230919 | 180400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20230919 | 180300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20230919 | 180200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20230919 | 180100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20230919 | 180000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20230919 | 175900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20230919 | 175800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20230919 | 175700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20230919 | 175600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20230919 | 175500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20230919 | 175400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20230919 | 175300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20230919 | 175200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20230919 | 175100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20230919 | 175000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20230919 | 174900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20230919 | 174800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20230919 | 174700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20230919 | 174600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20230919 | 174500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20230919 | 174400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20230919 | 174300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20230919 | 174200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20230919 | 174100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20230919 | 174000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20230919 | 173900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20230919 | 173800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20230919 | 173700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20230919 | 173600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 63 | 20230919 | 173500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20230919 | 173400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20230919 | 173300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20230919 | 173200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20230919 | 173100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20230919 | 173000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20230919 | 172900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20230919 | 172800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20230919 | 172700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20230919 | 172600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20230919 | 172500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20230919 | 172400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20230919 | 172300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20230919 | 172200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20230919 | 172100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20230919 | 172000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20230919 | 171900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20230919 | 171800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20230919 | 171700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20230919 | 171600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20230919 | 171500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20230919 | 171400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20230919 | 171300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20230919 | 171200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20230919 | 171100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20230919 | 171000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20230919 | 170900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20230919 | 170800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20230919 | 170700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20230919 | 170600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 93 | 20230919 | 170500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20230919 | 170400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20230919 | 170300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20230919 | 170200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20230919 | 170100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20230919 | 170000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20230919 | 165900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20230919 | 165800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20230919 | 165700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20230919 | 165600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20230919 | 165500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20230919 | 165400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20230919 | 165300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20230919 | 165200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20230919 | 165100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20230919 | 165000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20230919 | 164900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20230919 | 164800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20230919 | 164700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20230919 | 164600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20230919 | 164500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20230919 | 164400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20230919 | 164300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20230919 | 164200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20230919 | 164100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20230919 | 164000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20230919 | 163900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20230919 | 163800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20230919 | 163700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20230919 | 163600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 123 | 20230919 | 163500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20230919 | 163400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20230919 | 163300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20230919 | 163200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20230919 | 163100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20230919 | 163000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20230919 | 162900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20230919 | 162800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20230919 | 162700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20230919 | 162600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20230919 | 162500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20230919 | 162400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20230919 | 162300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20230919 | 162200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20230919 | 162100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20230919 | 162000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20230919 | 161900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20230919 | 161800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20230919 | 161700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20230919 | 161600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20230919 | 161500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20230919 | 161400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20230919 | 161300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20230919 | 161200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20230919 | 161100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20230919 | 161000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20230919 | 160900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20230919 | 160800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20230919 | 160700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20230919 | 160600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 153 | 20230919 | 160500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20230919 | 160400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20230919 | 160300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20230919 | 160200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20230919 | 160100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20230919 | 160000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20230919 | 155900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20230919 | 155800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20230919 | 155700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20230919 | 155600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20230919 | 155500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20230919 | 155400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20230919 | 155300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20230919 | 155200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20230919 | 155100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20230919 | 155000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20230919 | 154900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20230919 | 154800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20230919 | 154700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20230919 | 154600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20230919 | 154500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20230919 | 154400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20230919 | 154300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20230919 | 154200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20230919 | 154100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20230919 | 154000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20230919 | 153900 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20230919 | 153800 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20230919 | 153700 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20230919 | 153600 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 183 | 20230919 | 153500 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20230919 | 153400 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20230919 | 153300 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20230919 | 153200 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20230919 | 153100 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20230919 | 153000 | 6086641700 | 32250 | 32250 | 32250 | 32250 | 4851 |
| 189 | 20230919 | 152900 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230919 | 152800 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230919 | 152700 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230919 | 152600 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230919 | 152500 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230919 | 152400 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230919 | 152300 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230919 | 152200 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230919 | 152100 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230919 | 152000 | 5930196950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230919 | 151900 | 5930196950 | 32300 | 32250 | 32300 | 32250 | 1303 |
| 200 | 20230919 | 151800 | 5888158100 | 32250 | 32300 | 32300 | 32250 | 57 |
| 201 | 20230919 | 151700 | 5886317800 | 32300 | 32250 | 32300 | 32250 | 532 |
| 202 | 20230919 | 151600 | 5869143750 | 32250 | 32250 | 32250 | 32250 | 196 |
| 203 | 20230919 | 151500 | 5862822750 | 32300 | 32250 | 32300 | 32250 | 242 |
| 204 | 20230919 | 151400 | 5855014700 | 32300 | 32250 | 32300 | 32250 | 455 |
| 205 | 20230919 | 151300 | 5840328300 | 32250 | 32200 | 32250 | 32200 | 574 |
| 206 | 20230919 | 151200 | 5821830000 | 32250 | 32250 | 32250 | 32200 | 103 |
| 207 | 20230919 | 151100 | 5818510200 | 32250 | 32200 | 32250 | 32200 | 799 |
| 208 | 20230919 | 151000 | 5792769200 | 32250 | 32200 | 32250 | 32200 | 6 |
| 209 | 20230919 | 150900 | 5792575750 | 32250 | 32250 | 32250 | 32200 | 261 |
| 210 | 20230919 | 150800 | 5784165550 | 32250 | 32250 | 32250 | 32200 | 940 |
| 211 | 20230919 | 150700 | 5753875900 | 32250 | 32250 | 32300 | 32200 | 462 |
| 212 | 20230919 | 150600 | 5738980400 | 32200 | 32250 | 32300 | 32200 | 349 |
| 213 | 20230919 | 150500 | 5727728800 | 32250 | 32300 | 32300 | 32250 | 443 |
| 214 | 20230919 | 150400 | 5713435700 | 32250 | 32300 | 32350 | 32250 | 408 |
| 215 | 20230919 | 150300 | 5700254900 | 32300 | 32350 | 32350 | 32300 | 84 |
| 216 | 20230919 | 150200 | 5697541500 | 32350 | 32250 | 32350 | 32250 | 782 |
| 217 | 20230919 | 150100 | 5672283500 | 32250 | 32300 | 32300 | 32250 | 277 |
| 218 | 20230919 | 150000 | 5663340200 | 32300 | 32350 | 32350 | 32250 | 166 |
| 219 | 20230919 | 145900 | 5657974500 | 32300 | 32300 | 32350 | 32300 | 115 |
| 220 | 20230919 | 145800 | 5654258150 | 32350 | 32300 | 32350 | 32300 | 259 |
| 221 | 20230919 | 145700 | 5645887550 | 32300 | 32300 | 32350 | 32300 | 267 |
| 222 | 20230919 | 145600 | 5637257750 | 32300 | 32300 | 32350 | 32300 | 290 |
| 223 | 20230919 | 145500 | 5627889000 | 32350 | 32300 | 32350 | 32300 | 347 |
| 224 | 20230919 | 145400 | 5616677500 | 32250 | 32300 | 32350 | 32250 | 244 |
| 225 | 20230919 | 145300 | 5608800350 | 32350 | 32300 | 32350 | 32300 | 137 |
| 226 | 20230919 | 145200 | 5604373150 | 32250 | 32250 | 32300 | 32200 | 724 |
| 227 | 20230919 | 145100 | 5581025800 | 32250 | 32250 | 32250 | 32200 | 884 |
| 228 | 20230919 | 145000 | 5552556900 | 32200 | 32250 | 32250 | 32200 | 294 |
| 229 | 20230919 | 144900 | 5543084350 | 32250 | 32200 | 32250 | 32200 | 120 |
| 230 | 20230919 | 144800 | 5539218250 | 32250 | 32200 | 32250 | 32200 | 146 |
| 231 | 20230919 | 144700 | 5534513800 | 32250 | 32200 | 32250 | 32200 | 222 |
| 232 | 20230919 | 144600 | 5527358300 | 32250 | 32200 | 32250 | 32200 | 341 |
| 233 | 20230919 | 144500 | 5516372400 | 32200 | 32200 | 32250 | 32150 | 2132 |
| 234 | 20230919 | 144400 | 5447732400 | 32200 | 32250 | 32250 | 32200 | 148 |
| 235 | 20230919 | 144300 | 5442963550 | 32250 | 32200 | 32250 | 32200 | 181 |
| 236 | 20230919 | 144200 | 5437130150 | 32200 | 32250 | 32250 | 32200 | 1787 |
| 237 | 20230919 | 144100 | 5379558900 | 32300 | 32250 | 32300 | 32250 | 405 |
| 238 | 20230919 | 144000 | 5366485150 | 32300 | 32250 | 32300 | 32250 | 412 |
| 239 | 20230919 | 143900 | 5353178000 | 32250 | 32300 | 32300 | 32250 | 244 |
| 240 | 20230919 | 143800 | 5345305350 | 32300 | 32300 | 32300 | 32250 | 527 |
| 241 | 20230919 | 143700 | 5328309350 | 32300 | 32300 | 32350 | 32300 | 335 |
| 242 | 20230919 | 143600 | 5317485050 | 32350 | 32300 | 32350 | 32250 | 672 |
| 243 | 20230919 | 143500 | 5295783300 | 32250 | 32300 | 32300 | 32250 | 236 |
| 244 | 20230919 | 143400 | 5288168600 | 32250 | 32350 | 32350 | 32250 | 490 |
| 245 | 20230919 | 143300 | 5272340250 | 32350 | 32350 | 32350 | 32300 | 203 |
| 246 | 20230919 | 143200 | 5265777050 | 32300 | 32350 | 32350 | 32300 | 191 |
| 247 | 20230919 | 143100 | 5259604400 | 32300 | 32350 | 32350 | 32300 | 189 |
| 248 | 20230919 | 143000 | 5253494450 | 32350 | 32300 | 32350 | 32300 | 185 |
| 249 | 20230919 | 142900 | 5247515800 | 32350 | 32350 | 32350 | 32300 | 201 |
| 250 | 20230919 | 142800 | 5241017750 | 32300 | 32300 | 32350 | 32300 | 809 |
| 251 | 20230919 | 142700 | 5214886550 | 32300 | 32300 | 32300 | 32250 | 816 |
| 252 | 20230919 | 142600 | 5188533700 | 32300 | 32350 | 32350 | 32300 | 67 |
| 253 | 20230919 | 142500 | 5186366450 | 32300 | 32350 | 32350 | 32300 | 286 |
| 254 | 20230919 | 142400 | 5177123100 | 32350 | 32300 | 32350 | 32300 | 58 |
| 255 | 20230919 | 142300 | 5175247500 | 32300 | 32350 | 32350 | 32300 | 472 |
| 256 | 20230919 | 142200 | 5159993950 | 32350 | 32350 | 32400 | 32350 | 225 |
| 257 | 20230919 | 142100 | 5152711800 | 32400 | 32400 | 32400 | 32350 | 147 |
| 258 | 20230919 | 142000 | 5147952550 | 32300 | 32350 | 32450 | 32300 | 24 |
| 259 | 20230919 | 141900 | 5147176500 | 32350 | 32350 | 32400 | 32350 | 605 |
| 260 | 20230919 | 141800 | 5127591600 | 32350 | 32400 | 32400 | 32350 | 203 |
| 261 | 20230919 | 141700 | 5121018800 | 32400 | 32400 | 32450 | 32400 | 151 |
| 262 | 20230919 | 141600 | 5116123650 | 32350 | 32350 | 32400 | 32350 | 606 |
| 263 | 20230919 | 141500 | 5096515850 | 32400 | 32350 | 32400 | 32350 | 304 |
| 264 | 20230919 | 141400 | 5086670350 | 32400 | 32350 | 32400 | 32350 | 144 |
| 265 | 20230919 | 141300 | 5082011900 | 32400 | 32350 | 32400 | 32350 | 295 |
| 266 | 20230919 | 141200 | 5072455700 | 32400 | 32450 | 32450 | 32350 | 421 |
| 267 | 20230919 | 141100 | 5058817350 | 32400 | 32450 | 32450 | 32400 | 88 |
| 268 | 20230919 | 141000 | 5055962100 | 32450 | 32400 | 32450 | 32400 | 147 |
| 269 | 20230919 | 140900 | 5051199250 | 32450 | 32400 | 32450 | 32400 | 177 |
| 270 | 20230919 | 140800 | 5045463150 | 32400 | 32400 | 32500 | 32350 | 612 |
| 271 | 20230919 | 140700 | 5025619950 | 32400 | 32350 | 32400 | 32350 | 739 |
| 272 | 20230919 | 140600 | 5001677850 | 32350 | 32450 | 32450 | 32350 | 606 |
| 273 | 20230919 | 140500 | 4982051600 | 32450 | 32400 | 32450 | 32400 | 346 |
| 274 | 20230919 | 140400 | 4970835900 | 32450 | 32500 | 32500 | 32400 | 824 |
| 275 | 20230919 | 140300 | 4944109800 | 32550 | 32500 | 32550 | 32500 | 234 |
| 276 | 20230919 | 140200 | 4936504750 | 32500 | 32550 | 32600 | 32500 | 524 |
| 277 | 20230919 | 140100 | 4919470700 | 32600 | 32700 | 32700 | 32500 | 666 |
| 278 | 20230919 | 140000 | 4897781150 | 32700 | 32750 | 32750 | 32700 | 1004 |
| 279 | 20230919 | 135900 | 4864925700 | 32750 | 32800 | 32800 | 32700 | 660 |
| 280 | 20230919 | 135800 | 4843316350 | 32800 | 32750 | 32850 | 32750 | 1005 |
| 281 | 20230919 | 135700 | 4810361650 | 32750 | 32800 | 32800 | 32700 | 580 |
| 282 | 20230919 | 135600 | 4791366300 | 32800 | 32750 | 32800 | 32750 | 973 |
| 283 | 20230919 | 135500 | 4759467850 | 32700 | 32750 | 32750 | 32650 | 480 |
| 284 | 20230919 | 135400 | 4743762600 | 32750 | 32750 | 32750 | 32700 | 1043 |
| 285 | 20230919 | 135300 | 4709617100 | 32750 | 32750 | 32750 | 32700 | 902 |
| 286 | 20230919 | 135200 | 4680092350 | 32750 | 32750 | 32750 | 32700 | 440 |
| 287 | 20230919 | 135100 | 4665684850 | 32750 | 32750 | 32750 | 32700 | 1384 |
| 288 | 20230919 | 135000 | 4620400750 | 32750 | 32700 | 32750 | 32700 | 557 |
| 289 | 20230919 | 134900 | 4602181850 | 32650 | 32700 | 32700 | 32650 | 867 |
| 290 | 20230919 | 134800 | 4573840200 | 32650 | 32700 | 32700 | 32650 | 958 |
| 291 | 20230919 | 134700 | 4542517300 | 32650 | 32650 | 32700 | 32650 | 445 |
| 292 | 20230919 | 134600 | 4527982950 | 32650 | 32600 | 32650 | 32600 | 1071 |
| 293 | 20230919 | 134500 | 4493036600 | 32600 | 32650 | 32700 | 32600 | 1412 |
| 294 | 20230919 | 134400 | 4446929700 | 32650 | 32650 | 32650 | 32600 | 1088 |
| 295 | 20230919 | 134300 | 4411413550 | 32650 | 32600 | 32650 | 32600 | 1322 |
| 296 | 20230919 | 134200 | 4368259600 | 32650 | 32550 | 32650 | 32550 | 2047 |
| 297 | 20230919 | 134100 | 4301542950 | 32550 | 32450 | 32550 | 32450 | 720 |
| 298 | 20230919 | 134000 | 4278123500 | 32500 | 32350 | 32550 | 32350 | 3661 |
| 299 | 20230919 | 133900 | 4159354900 | 32350 | 32350 | 32400 | 32300 | 746 |
| 300 | 20230919 | 133800 | 4135221750 | 32300 | 32250 | 32350 | 32250 | 1417 |
| 301 | 20230919 | 133700 | 4089412950 | 32300 | 32250 | 32300 | 32250 | 185 |
| 302 | 20230919 | 133600 | 4083444350 | 32250 | 32300 | 32300 | 32250 | 121 |
| 303 | 20230919 | 133500 | 4079540050 | 32250 | 32250 | 32250 | 32200 | 494 |
| 304 | 20230919 | 133400 | 4063612650 | 32300 | 32300 | 32300 | 32250 | 469 |
| 305 | 20230919 | 133300 | 4048481500 | 32250 | 32250 | 32300 | 32250 | 472 |
| 306 | 20230919 | 133200 | 4033256450 | 32200 | 32250 | 32250 | 32200 | 122 |
| 307 | 20230919 | 133100 | 4029325950 | 32200 | 32250 | 32250 | 32200 | 282 |
| 308 | 20230919 | 133000 | 4020234750 | 32250 | 32200 | 32300 | 32200 | 473 |
| 309 | 20230919 | 132900 | 4004980500 | 32200 | 32200 | 32250 | 32200 | 260 |
| 310 | 20230919 | 132800 | 3996608450 | 32200 | 32250 | 32250 | 32200 | 130 |
| 311 | 20230919 | 132700 | 3992416100 | 32200 | 32200 | 32250 | 32200 | 453 |
| 312 | 20230919 | 132600 | 3977823200 | 32250 | 32250 | 32250 | 32200 | 84 |
| 313 | 20230919 | 132500 | 3975114950 | 32200 | 32200 | 32200 | 32200 | 155 |
| 314 | 20230919 | 132400 | 3970123950 | 32250 | 32200 | 32250 | 32200 | 236 |
| 315 | 20230919 | 132300 | 3962516700 | 32200 | 32250 | 32250 | 32200 | 304 |
| 316 | 20230919 | 132200 | 3952724550 | 32200 | 32250 | 32250 | 32200 | 668 |
| 317 | 20230919 | 132100 | 3931209900 | 32250 | 32250 | 32300 | 32200 | 1234 |
| 318 | 20230919 | 132000 | 3891460650 | 32250 | 32250 | 32300 | 32250 | 487 |
| 319 | 20230919 | 131900 | 3875749500 | 32250 | 32300 | 32300 | 32250 | 302 |
| 320 | 20230919 | 131800 | 3866006500 | 32300 | 32300 | 32300 | 32250 | 140 |
| 321 | 20230919 | 131700 | 3861489050 | 32250 | 32250 | 32300 | 32250 | 350 |
| 322 | 20230919 | 131600 | 3850198350 | 32250 | 32250 | 32300 | 32250 | 186 |
| 323 | 20230919 | 131500 | 3844194550 | 32250 | 32250 | 32300 | 32250 | 150 |
| 324 | 20230919 | 131400 | 3839350400 | 32300 | 32250 | 32300 | 32250 | 138 |
| 325 | 20230919 | 131300 | 3834896150 | 32250 | 32250 | 32300 | 32250 | 194 |
| 326 | 20230919 | 131200 | 3828634250 | 32250 | 32300 | 32300 | 32250 | 455 |
| 327 | 20230919 | 131100 | 3813948400 | 32250 | 32250 | 32300 | 32250 | 261 |
| 328 | 20230919 | 131000 | 3805529350 | 32300 | 32250 | 32300 | 32250 | 997 |
| 329 | 20230919 | 130900 | 3773372400 | 32250 | 32300 | 32300 | 32250 | 166 |
| 330 | 20230919 | 130800 | 3768014850 | 32300 | 32300 | 32300 | 32250 | 271 |
| 331 | 20230919 | 130700 | 3759273100 | 32300 | 32300 | 32300 | 32250 | 194 |
| 332 | 20230919 | 130600 | 3753010850 | 32250 | 32250 | 32300 | 32250 | 284 |
| 333 | 20230919 | 130500 | 3743847750 | 32300 | 32300 | 32300 | 32250 | 173 |
| 334 | 20230919 | 130400 | 3738263050 | 32300 | 32250 | 32300 | 32250 | 231 |
| 335 | 20230919 | 130300 | 3730813250 | 32300 | 32300 | 32350 | 32300 | 214 |
| 336 | 20230919 | 130200 | 3723897850 | 32350 | 32300 | 32350 | 32250 | 470 |
| 337 | 20230919 | 130100 | 3708702850 | 32300 | 32300 | 32300 | 32300 | 256 |
| 338 | 20230919 | 130000 | 3700434050 | 32300 | 32300 | 32350 | 32300 | 214 |
| 339 | 20230919 | 125900 | 3693518250 | 32350 | 32300 | 32350 | 32300 | 185 |
| 340 | 20230919 | 125800 | 3687535250 | 32300 | 32300 | 32300 | 32250 | 338 |
| 341 | 20230919 | 125700 | 3676621950 | 32300 | 32250 | 32300 | 32250 | 155 |
| 342 | 20230919 | 125600 | 3671623100 | 32250 | 32300 | 32300 | 32250 | 269 |
| 343 | 20230919 | 125500 | 3662941250 | 32300 | 32350 | 32350 | 32300 | 180 |
| 344 | 20230919 | 125400 | 3657121400 | 32350 | 32350 | 32350 | 32350 | 143 |
| 345 | 20230919 | 125300 | 3652495350 | 32350 | 32350 | 32400 | 32350 | 231 |
| 346 | 20230919 | 125200 | 3645022450 | 32400 | 32300 | 32400 | 32250 | 406 |
| 347 | 20230919 | 125100 | 3631896000 | 32300 | 32350 | 32350 | 32300 | 293 |
| 348 | 20230919 | 125000 | 3622426750 | 32350 | 32350 | 32350 | 32300 | 486 |
| 349 | 20230919 | 124900 | 3606716750 | 32350 | 32350 | 32400 | 32350 | 333 |
| 350 | 20230919 | 124800 | 3595939000 | 32350 | 32350 | 32400 | 32350 | 153 |
| 351 | 20230919 | 124700 | 3590986350 | 32400 | 32400 | 32400 | 32350 | 185 |
| 352 | 20230919 | 124600 | 3584999550 | 32350 | 32350 | 32350 | 32300 | 380 |
| 353 | 20230919 | 124500 | 3572723200 | 32300 | 32300 | 32350 | 32300 | 233 |
| 354 | 20230919 | 124400 | 3565193750 | 32300 | 32350 | 32350 | 32300 | 517 |
| 355 | 20230919 | 124300 | 3548469000 | 32350 | 32300 | 32350 | 32300 | 227 |
| 356 | 20230919 | 124200 | 3541133050 | 32350 | 32300 | 32350 | 32300 | 390 |
| 357 | 20230919 | 124100 | 3528532100 | 32350 | 32350 | 32350 | 32300 | 246 |
| 358 | 20230919 | 124000 | 3520582350 | 32300 | 32300 | 32350 | 32300 | 92 |
| 359 | 20230919 | 123900 | 3517608950 | 32350 | 32350 | 32350 | 32300 | 295 |
| 360 | 20230919 | 123800 | 3508073650 | 32300 | 32300 | 32350 | 32300 | 67 |
| 361 | 20230919 | 123700 | 3505906450 | 32300 | 32400 | 32400 | 32300 | 114 |
| 362 | 20230919 | 123600 | 3502220750 | 32350 | 32400 | 32400 | 32300 | 209 |
| 363 | 20230919 | 123500 | 3495459600 | 32350 | 32400 | 32400 | 32350 | 538 |
| 364 | 20230919 | 123400 | 3478037150 | 32400 | 32450 | 32450 | 32400 | 311 |
| 365 | 20230919 | 123300 | 3467957200 | 32450 | 32400 | 32450 | 32400 | 46 |
| 366 | 20230919 | 123200 | 3466464950 | 32450 | 32400 | 32450 | 32400 | 337 |
| 367 | 20230919 | 123100 | 3455542650 | 32450 | 32450 | 32450 | 32400 | 114 |
| 368 | 20230919 | 123000 | 3451843450 | 32400 | 32400 | 32450 | 32400 | 174 |
| 369 | 20230919 | 122900 | 3446204100 | 32450 | 32400 | 32450 | 32400 | 107 |
| 370 | 20230919 | 122800 | 3442732550 | 32450 | 32400 | 32450 | 32400 | 212 |
| 371 | 20230919 | 122700 | 3435860200 | 32400 | 32450 | 32450 | 32400 | 163 |
| 372 | 20230919 | 122600 | 3430571100 | 32400 | 32400 | 32400 | 32400 | 141 |
| 373 | 20230919 | 122500 | 3426002700 | 32400 | 32450 | 32450 | 32400 | 111 |
| 374 | 20230919 | 122400 | 3422400900 | 32500 | 32350 | 32500 | 32350 | 749 |
| 375 | 20230919 | 122300 | 3398124350 | 32400 | 32450 | 32450 | 32350 | 401 |
| 376 | 20230919 | 122200 | 3385134050 | 32400 | 32400 | 32450 | 32400 | 245 |
| 377 | 20230919 | 122100 | 3377196000 | 32450 | 32400 | 32450 | 32400 | 316 |
| 378 | 20230919 | 122000 | 3366954100 | 32400 | 32450 | 32450 | 32400 | 149 |
| 379 | 20230919 | 121900 | 3362123050 | 32450 | 32350 | 32450 | 32350 | 448 |
| 380 | 20230919 | 121800 | 3347608000 | 32350 | 32400 | 32400 | 32350 | 190 |
| 381 | 20230919 | 121700 | 3341456100 | 32350 | 32350 | 32400 | 32350 | 316 |
| 382 | 20230919 | 121600 | 3331229750 | 32350 | 32350 | 32350 | 32350 | 5 |
| 383 | 20230919 | 121500 | 3331068000 | 32400 | 32400 | 32400 | 32350 | 262 |
| 384 | 20230919 | 121400 | 3322586750 | 32400 | 32350 | 32400 | 32350 | 102 |
| 385 | 20230919 | 121300 | 3319282250 | 32400 | 32450 | 32450 | 32400 | 549 |
| 386 | 20230919 | 121200 | 3301490700 | 32400 | 32450 | 32450 | 32400 | 4 |
| 387 | 20230919 | 121100 | 3301361050 | 32400 | 32400 | 32400 | 32350 | 430 |
| 388 | 20230919 | 121000 | 3287432900 | 32350 | 32350 | 32400 | 32350 | 335 |
| 389 | 20230919 | 120900 | 3276582400 | 32400 | 32350 | 32400 | 32350 | 86 |
| 390 | 20230919 | 120800 | 3273800250 | 32400 | 32350 | 32400 | 32350 | 201 |
| 391 | 20230919 | 120700 | 3267292200 | 32400 | 32400 | 32400 | 32350 | 152 |
| 392 | 20230919 | 120600 | 3262371400 | 32400 | 32400 | 32400 | 32350 | 181 |
| 393 | 20230919 | 120500 | 3256510200 | 32350 | 32350 | 32400 | 32350 | 115 |
| 394 | 20230919 | 120400 | 3252788200 | 32400 | 32400 | 32400 | 32350 | 161 |
| 395 | 20230919 | 120300 | 3247576000 | 32350 | 32350 | 32400 | 32300 | 349 |
| 396 | 20230919 | 120200 | 3236285950 | 32350 | 32350 | 32350 | 32300 | 169 |
| 397 | 20230919 | 120100 | 3230823450 | 32300 | 32350 | 32350 | 32300 | 142 |
| 398 | 20230919 | 120000 | 3226233650 | 32300 | 32350 | 32350 | 32300 | 131 |
| 399 | 20230919 | 115900 | 3221999250 | 32300 | 32300 | 32350 | 32250 | 460 |
| 400 | 20230919 | 115800 | 3207141000 | 32300 | 32250 | 32300 | 32250 | 269 |
| 401 | 20230919 | 115700 | 3198463650 | 32250 | 32300 | 32300 | 32250 | 283 |
| 402 | 20230919 | 115600 | 3189327450 | 32300 | 32250 | 32300 | 32250 | 162 |
| 403 | 20230919 | 115500 | 3184098850 | 32300 | 32300 | 32300 | 32250 | 208 |
| 404 | 20230919 | 115400 | 3177380700 | 32300 | 32300 | 32350 | 32300 | 685 |
| 405 | 20230919 | 115300 | 3155255050 | 32350 | 32350 | 32350 | 32300 | 183 |
| 406 | 20230919 | 115200 | 3149340600 | 32350 | 32300 | 32350 | 32300 | 203 |
| 407 | 20230919 | 115100 | 3142777600 | 32350 | 32350 | 32350 | 32300 | 92 |
| 408 | 20230919 | 115000 | 3139805650 | 32350 | 32350 | 32350 | 32300 | 517 |
| 409 | 20230919 | 114900 | 3123084800 | 32350 | 32350 | 32400 | 32350 | 324 |
| 410 | 20230919 | 114800 | 3112598500 | 32350 | 32400 | 32400 | 32350 | 93 |
| 411 | 20230919 | 114700 | 3109589400 | 32400 | 32400 | 32400 | 32350 | 143 |
| 412 | 20230919 | 114600 | 3104960150 | 32350 | 32350 | 32400 | 32350 | 293 |
| 413 | 20230919 | 114500 | 3095472650 | 32350 | 32350 | 32350 | 32350 | 530 |
| 414 | 20230919 | 114400 | 3078327150 | 32300 | 32350 | 32350 | 32300 | 164 |
| 415 | 20230919 | 114300 | 3073029300 | 32350 | 32400 | 32400 | 32350 | 132 |
| 416 | 20230919 | 114200 | 3068757300 | 32350 | 32400 | 32400 | 32350 | 283 |
| 417 | 20230919 | 114100 | 3059595300 | 32400 | 32400 | 32400 | 32400 | 92 |
| 418 | 20230919 | 114000 | 3056614500 | 32450 | 32450 | 32450 | 32400 | 171 |
| 419 | 20230919 | 113900 | 3051068750 | 32450 | 32400 | 32450 | 32400 | 149 |
| 420 | 20230919 | 113800 | 3046237700 | 32450 | 32400 | 32450 | 32400 | 341 |
| 421 | 20230919 | 113700 | 3035179500 | 32400 | 32350 | 32400 | 32350 | 139 |
| 422 | 20230919 | 113600 | 3030679950 | 32400 | 32350 | 32400 | 32350 | 190 |
| 423 | 20230919 | 113500 | 3024527950 | 32400 | 32400 | 32400 | 32350 | 314 |
| 424 | 20230919 | 113400 | 3014358900 | 32350 | 32400 | 32400 | 32350 | 129 |
| 425 | 20230919 | 113300 | 3010183450 | 32400 | 32400 | 32450 | 32350 | 295 |
| 426 | 20230919 | 113200 | 3000626000 | 32400 | 32400 | 32450 | 32400 | 156 |
| 427 | 20230919 | 113100 | 2995568300 | 32400 | 32500 | 32500 | 32400 | 196 |
| 428 | 20230919 | 113000 | 2989204950 | 32450 | 32450 | 32500 | 32450 | 445 |
| 429 | 20230919 | 112900 | 2974760750 | 32450 | 32450 | 32500 | 32450 | 235 |
| 430 | 20230919 | 112800 | 2967131600 | 32500 | 32450 | 32500 | 32450 | 84 |
| 431 | 20230919 | 112700 | 2964401750 | 32450 | 32500 | 32550 | 32450 | 296 |
| 432 | 20230919 | 112600 | 2954791350 | 32500 | 32450 | 32500 | 32450 | 318 |
| 433 | 20230919 | 112500 | 2944456500 | 32500 | 32450 | 32500 | 32400 | 592 |
| 434 | 20230919 | 112400 | 2925245550 | 32450 | 32500 | 32500 | 32450 | 452 |
| 435 | 20230919 | 112300 | 2910560700 | 32450 | 32500 | 32500 | 32450 | 249 |
| 436 | 20230919 | 112200 | 2902477550 | 32500 | 32500 | 32500 | 32450 | 208 |
| 437 | 20230919 | 112100 | 2895721600 | 32500 | 32500 | 32500 | 32450 | 205 |
| 438 | 20230919 | 112000 | 2889063400 | 32450 | 32450 | 32450 | 32450 | 316 |
| 439 | 20230919 | 111900 | 2878809200 | 32500 | 32500 | 32500 | 32400 | 733 |
| 440 | 20230919 | 111800 | 2855019700 | 32500 | 32500 | 32500 | 32450 | 284 |
| 441 | 20230919 | 111700 | 2845798000 | 32500 | 32450 | 32500 | 32450 | 37 |
| 442 | 20230919 | 111600 | 2844595600 | 32450 | 32450 | 32500 | 32450 | 268 |
| 443 | 20230919 | 111500 | 2835895550 | 32450 | 32450 | 32500 | 32450 | 69 |
| 444 | 20230919 | 111400 | 2833653500 | 32450 | 32500 | 32500 | 32450 | 310 |
| 445 | 20230919 | 111300 | 2823591900 | 32500 | 32400 | 32500 | 32400 | 75 |
| 446 | 20230919 | 111200 | 2821158250 | 32450 | 32500 | 32500 | 32450 | 329 |
| 447 | 20230919 | 111100 | 2810481800 | 32500 | 32500 | 32550 | 32450 | 130 |
| 448 | 20230919 | 111000 | 2806255150 | 32450 | 32450 | 32500 | 32450 | 298 |
| 449 | 20230919 | 110900 | 2796580300 | 32450 | 32450 | 32450 | 32400 | 191 |
| 450 | 20230919 | 110800 | 2790382600 | 32450 | 32400 | 32500 | 32400 | 290 |
| 451 | 20230919 | 110700 | 2780966850 | 32450 | 32400 | 32450 | 32400 | 162 |
| 452 | 20230919 | 110600 | 2775714200 | 32450 | 32500 | 32500 | 32450 | 120 |
| 453 | 20230919 | 110500 | 2771818200 | 32500 | 32500 | 32500 | 32450 | 274 |
| 454 | 20230919 | 110400 | 2762917300 | 32550 | 32500 | 32550 | 32500 | 174 |
| 455 | 20230919 | 110300 | 2757262250 | 32450 | 32350 | 32500 | 32350 | 827 |
| 456 | 20230919 | 110200 | 2730447600 | 32350 | 32400 | 32450 | 32350 | 631 |
| 457 | 20230919 | 110100 | 2710013700 | 32450 | 32400 | 32450 | 32400 | 318 |
| 458 | 20230919 | 110000 | 2699704750 | 32450 | 32500 | 32500 | 32450 | 102 |
| 459 | 20230919 | 105900 | 2696391650 | 32450 | 32450 | 32450 | 32450 | 170 |
| 460 | 20230919 | 105800 | 2690875150 | 32450 | 32500 | 32500 | 32450 | 193 |
| 461 | 20230919 | 105700 | 2684606200 | 32500 | 32500 | 32500 | 32450 | 538 |
| 462 | 20230919 | 105600 | 2667129850 | 32500 | 32450 | 32500 | 32450 | 101 |
| 463 | 20230919 | 105500 | 2663848000 | 32450 | 32450 | 32500 | 32400 | 685 |
| 464 | 20230919 | 105400 | 2641620550 | 32400 | 32400 | 32450 | 32400 | 306 |
| 465 | 20230919 | 105300 | 2631702700 | 32450 | 32450 | 32450 | 32400 | 193 |
| 466 | 20230919 | 105200 | 2625443700 | 32450 | 32400 | 32450 | 32400 | 553 |
| 467 | 20230919 | 105100 | 2607502500 | 32400 | 32400 | 32450 | 32400 | 633 |
| 468 | 20230919 | 105000 | 2586989600 | 32400 | 32450 | 32450 | 32350 | 648 |
| 469 | 20230919 | 104900 | 2565990900 | 32450 | 32400 | 32450 | 32400 | 458 |
| 470 | 20230919 | 104800 | 2551147850 | 32450 | 32400 | 32450 | 32400 | 250 |
| 471 | 20230919 | 104700 | 2543044700 | 32450 | 32450 | 32450 | 32400 | 85 |
| 472 | 20230919 | 104600 | 2540286600 | 32400 | 32400 | 32450 | 32350 | 588 |
| 473 | 20230919 | 104500 | 2521233600 | 32400 | 32350 | 32400 | 32350 | 47 |
| 474 | 20230919 | 104400 | 2519711050 | 32350 | 32400 | 32400 | 32350 | 1016 |
| 475 | 20230919 | 104300 | 2486839100 | 32400 | 32300 | 32400 | 32300 | 1922 |
| 476 | 20230919 | 104200 | 2424624000 | 32350 | 32350 | 32350 | 32300 | 151 |
| 477 | 20230919 | 104100 | 2419743000 | 32350 | 32350 | 32350 | 32300 | 198 |
| 478 | 20230919 | 104000 | 2413341700 | 32350 | 32250 | 32350 | 32250 | 495 |
| 479 | 20230919 | 103900 | 2397352250 | 32300 | 32350 | 32350 | 32250 | 184 |
| 480 | 20230919 | 103800 | 2391409150 | 32350 | 32250 | 32350 | 32250 | 209 |
| 481 | 20230919 | 103700 | 2384660450 | 32200 | 32200 | 32300 | 32150 | 1703 |
| 482 | 20230919 | 103600 | 2329767600 | 32150 | 32200 | 32200 | 32150 | 391 |
| 483 | 20230919 | 103500 | 2317181300 | 32200 | 32200 | 32200 | 32150 | 771 |
| 484 | 20230919 | 103400 | 2292359350 | 32200 | 32250 | 32250 | 32200 | 163 |
| 485 | 20230919 | 103300 | 2287110050 | 32200 | 32200 | 32250 | 32200 | 174 |
| 486 | 20230919 | 103200 | 2281503400 | 32200 | 32250 | 32250 | 32200 | 184 |
| 487 | 20230919 | 103100 | 2275578550 | 32200 | 32250 | 32250 | 32200 | 101 |
| 488 | 20230919 | 103000 | 2272325100 | 32250 | 32200 | 32250 | 32200 | 353 |
| 489 | 20230919 | 102900 | 2260949400 | 32250 | 32200 | 32250 | 32200 | 175 |
| 490 | 20230919 | 102800 | 2255309450 | 32200 | 32200 | 32250 | 32200 | 153 |
| 491 | 20230919 | 102700 | 2250382750 | 32250 | 32300 | 32300 | 32250 | 122 |
| 492 | 20230919 | 102600 | 2246446450 | 32250 | 32300 | 32300 | 32250 | 84 |
| 493 | 20230919 | 102500 | 2243737350 | 32300 | 32250 | 32300 | 32250 | 117 |
| 494 | 20230919 | 102400 | 2239962050 | 32300 | 32300 | 32300 | 32250 | 552 |
| 495 | 20230919 | 102300 | 2222156850 | 32250 | 32300 | 32300 | 32250 | 86 |
| 496 | 20230919 | 102200 | 2219383000 | 32250 | 32300 | 32300 | 32250 | 91 |
| 497 | 20230919 | 102100 | 2216448200 | 32250 | 32250 | 32300 | 32250 | 123 |
| 498 | 20230919 | 102000 | 2212479400 | 32300 | 32250 | 32300 | 32200 | 936 |
| 499 | 20230919 | 101900 | 2182260250 | 32250 | 32250 | 32250 | 32250 | 1131 |
| 500 | 20230919 | 101800 | 2145785500 | 32300 | 32300 | 32300 | 32250 | 99 |
| 501 | 20230919 | 101700 | 2142592100 | 32300 | 32250 | 32300 | 32250 | 231 |
| 502 | 20230919 | 101600 | 2135138450 | 32300 | 32350 | 32350 | 32250 | 475 |
| 503 | 20230919 | 101500 | 2119795750 | 32350 | 32250 | 32400 | 32250 | 1509 |
| 504 | 20230919 | 101400 | 2071021700 | 32250 | 32300 | 32300 | 32250 | 91 |
| 505 | 20230919 | 101300 | 2068084950 | 32250 | 32250 | 32300 | 32250 | 416 |
| 506 | 20230919 | 101200 | 2054666900 | 32300 | 32300 | 32300 | 32300 | 86 |
| 507 | 20230919 | 101100 | 2051889100 | 32300 | 32300 | 32350 | 32300 | 212 |
| 508 | 20230919 | 101000 | 2045039750 | 32300 | 32300 | 32300 | 32250 | 363 |
| 509 | 20230919 | 100900 | 2033318950 | 32250 | 32250 | 32250 | 32200 | 592 |
| 510 | 20230919 | 100800 | 2014230950 | 32250 | 32200 | 32250 | 32200 | 302 |
| 511 | 20230919 | 100700 | 2004495900 | 32250 | 32250 | 32250 | 32200 | 254 |
| 512 | 20230919 | 100600 | 1996310100 | 32250 | 32250 | 32300 | 32200 | 653 |
| 513 | 20230919 | 100500 | 1975249200 | 32250 | 32300 | 32300 | 32250 | 1725 |
| 514 | 20230919 | 100400 | 1919561100 | 32300 | 32250 | 32300 | 32250 | 383 |
| 515 | 20230919 | 100300 | 1907204500 | 32300 | 32250 | 32300 | 32250 | 103 |
| 516 | 20230919 | 100200 | 1903879000 | 32250 | 32350 | 32350 | 32250 | 751 |
| 517 | 20230919 | 100100 | 1879625350 | 32350 | 32350 | 32350 | 32300 | 86 |
| 518 | 20230919 | 100000 | 1876844750 | 32350 | 32350 | 32350 | 32300 | 239 |
| 519 | 20230919 | 095900 | 1869121550 | 32350 | 32300 | 32350 | 32300 | 31 |
| 520 | 20230919 | 095800 | 1868119450 | 32300 | 32300 | 32350 | 32300 | 1267 |
| 521 | 20230919 | 095700 | 1827192900 | 32350 | 32350 | 32350 | 32300 | 74 |
| 522 | 20230919 | 095600 | 1824799600 | 32350 | 32400 | 32400 | 32300 | 844 |
| 523 | 20230919 | 095500 | 1797499550 | 32400 | 32350 | 32400 | 32350 | 115 |
| 524 | 20230919 | 095400 | 1793775050 | 32350 | 32400 | 32400 | 32350 | 276 |
| 525 | 20230919 | 095300 | 1784844000 | 32400 | 32350 | 32400 | 32350 | 226 |
| 526 | 20230919 | 095200 | 1777531550 | 32350 | 32400 | 32400 | 32350 | 96 |
| 527 | 20230919 | 095100 | 1774421300 | 32350 | 32400 | 32400 | 32350 | 187 |
| 528 | 20230919 | 095000 | 1768370900 | 32400 | 32300 | 32400 | 32300 | 509 |
| 529 | 20230919 | 094900 | 1751916900 | 32250 | 32400 | 32400 | 32250 | 967 |
| 530 | 20230919 | 094800 | 1720649600 | 32400 | 32350 | 32450 | 32300 | 862 |
| 531 | 20230919 | 094700 | 1692759100 | 32350 | 32350 | 32350 | 32300 | 292 |
| 532 | 20230919 | 094600 | 1683326600 | 32350 | 32350 | 32350 | 32350 | 41 |
| 533 | 20230919 | 094500 | 1682000250 | 32350 | 32350 | 32350 | 32300 | 148 |
| 534 | 20230919 | 094400 | 1677216750 | 32400 | 32300 | 32400 | 32300 | 1605 |
| 535 | 20230919 | 094300 | 1625303850 | 32300 | 32300 | 32350 | 32250 | 974 |
| 536 | 20230919 | 094200 | 1593844350 | 32300 | 32300 | 32350 | 32300 | 1040 |
| 537 | 20230919 | 094100 | 1560250900 | 32350 | 32350 | 32350 | 32300 | 272 |
| 538 | 20230919 | 094000 | 1551460050 | 32350 | 32300 | 32350 | 32300 | 216 |
| 539 | 20230919 | 093900 | 1544476800 | 32350 | 32300 | 32400 | 32300 | 1357 |
| 540 | 20230919 | 093800 | 1500563450 | 32350 | 32300 | 32350 | 32300 | 407 |
| 541 | 20230919 | 093700 | 1487401400 | 32300 | 32350 | 32350 | 32300 | 279 |
| 542 | 20230919 | 093600 | 1478381650 | 32350 | 32300 | 32350 | 32300 | 288 |
| 543 | 20230919 | 093500 | 1469072250 | 32300 | 32350 | 32350 | 32300 | 156 |
| 544 | 20230919 | 093400 | 1464033300 | 32350 | 32350 | 32350 | 32300 | 213 |
| 545 | 20230919 | 093300 | 1457150600 | 32350 | 32350 | 32350 | 32300 | 134 |
| 546 | 20230919 | 093200 | 1452815750 | 32350 | 32350 | 32350 | 32300 | 380 |
| 547 | 20230919 | 093100 | 1440530900 | 32400 | 32400 | 32400 | 32300 | 1072 |
| 548 | 20230919 | 093000 | 1405845700 | 32350 | 32300 | 32400 | 32300 | 749 |
| 549 | 20230919 | 092900 | 1381609800 | 32350 | 32350 | 32350 | 32300 | 749 |
| 550 | 20230919 | 092800 | 1357379750 | 32350 | 32400 | 32400 | 32300 | 3418 |
| 551 | 20230919 | 092700 | 1246838600 | 32350 | 32450 | 32450 | 32350 | 530 |
| 552 | 20230919 | 092600 | 1229661800 | 32400 | 32450 | 32450 | 32400 | 942 |
| 553 | 20230919 | 092500 | 1199127500 | 32450 | 32300 | 32450 | 32250 | 1735 |
| 554 | 20230919 | 092400 | 1143013950 | 32300 | 32550 | 32550 | 32300 | 7476 |
| 555 | 20230919 | 092300 | 900932200 | 32550 | 32550 | 32550 | 32550 | 95 |
| 556 | 20230919 | 092200 | 897839950 | 32550 | 32600 | 32600 | 32550 | 138 |
| 557 | 20230919 | 092100 | 893344950 | 32600 | 32500 | 32600 | 32500 | 340 |
| 558 | 20230919 | 092000 | 882290150 | 32450 | 32400 | 32550 | 32400 | 1095 |
| 559 | 20230919 | 091900 | 846747950 | 32400 | 32450 | 32500 | 32400 | 1227 |
| 560 | 20230919 | 091800 | 806935600 | 32500 | 32500 | 32550 | 32500 | 791 |
| 561 | 20230919 | 091700 | 781228050 | 32550 | 32550 | 32600 | 32500 | 1080 |
| 562 | 20230919 | 091600 | 746060750 | 32550 | 32500 | 32600 | 32500 | 2058 |
| 563 | 20230919 | 091500 | 679089100 | 32500 | 32500 | 32550 | 32500 | 822 |
| 564 | 20230919 | 091400 | 652367000 | 32500 | 32600 | 32600 | 32500 | 2795 |
| 565 | 20230919 | 091300 | 561479550 | 32600 | 32600 | 32600 | 32550 | 948 |
| 566 | 20230919 | 091200 | 530604450 | 32600 | 32750 | 32750 | 32600 | 3177 |
| 567 | 20230919 | 091100 | 426781850 | 32700 | 32750 | 32750 | 32700 | 749 |
| 568 | 20230919 | 091000 | 402278900 | 32800 | 32750 | 32800 | 32700 | 444 |
| 569 | 20230919 | 090900 | 387729950 | 32750 | 32800 | 32800 | 32750 | 512 |
| 570 | 20230919 | 090800 | 370959100 | 32750 | 32850 | 32850 | 32750 | 459 |
| 571 | 20230919 | 090700 | 355912100 | 32800 | 32750 | 32800 | 32750 | 527 |
| 572 | 20230919 | 090600 | 338626750 | 32750 | 32750 | 32800 | 32750 | 984 |
| 573 | 20230919 | 090500 | 306387750 | 32750 | 32950 | 32950 | 32750 | 2908 |
| 574 | 20230919 | 090400 | 210887000 | 32950 | 32900 | 33050 | 32850 | 2077 |
| 575 | 20230919 | 090300 | 142537350 | 32950 | 33100 | 33100 | 32900 | 1230 |
| 576 | 20230919 | 090200 | 101913100 | 33100 | 33050 | 33150 | 32900 | 1180 |
| 577 | 20230919 | 090100 | 62937150 | 33050 | 33150 | 33300 | 33050 | 742 |
| 578 | 20230919 | 090000 | 38375700 | 33050 | 33100 | 33150 | 33050 | 1144 |