31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 3 | 20230921 | 184600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20230921 | 184500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20230921 | 184400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20230921 | 184300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20230921 | 184200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20230921 | 184100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20230921 | 184000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20230921 | 183900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20230921 | 183800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20230921 | 183700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20230921 | 183600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20230921 | 183500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20230921 | 183400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20230921 | 183300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20230921 | 183200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20230921 | 183100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20230921 | 183000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20230921 | 182900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20230921 | 182800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20230921 | 182700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20230921 | 182600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20230921 | 182500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20230921 | 182400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20230921 | 182300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20230921 | 182200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20230921 | 182100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20230921 | 182000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20230921 | 181900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20230921 | 181800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20230921 | 181700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 33 | 20230921 | 181600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20230921 | 181500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20230921 | 181400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20230921 | 181300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20230921 | 181200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20230921 | 181100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20230921 | 181000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20230921 | 180900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20230921 | 180800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20230921 | 180700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20230921 | 180600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20230921 | 180500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20230921 | 180400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20230921 | 180300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20230921 | 180200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20230921 | 180100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20230921 | 180000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20230921 | 175900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20230921 | 175800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20230921 | 175700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20230921 | 175600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20230921 | 175500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20230921 | 175400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20230921 | 175300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20230921 | 175200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20230921 | 175100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20230921 | 175000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20230921 | 174900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20230921 | 174800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20230921 | 174700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 63 | 20230921 | 174600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20230921 | 174500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20230921 | 174400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20230921 | 174300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20230921 | 174200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20230921 | 174100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20230921 | 174000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20230921 | 173900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20230921 | 173800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20230921 | 173700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20230921 | 173600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20230921 | 173500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20230921 | 173400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20230921 | 173300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20230921 | 173200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20230921 | 173100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20230921 | 173000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20230921 | 172900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20230921 | 172800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20230921 | 172700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20230921 | 172600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20230921 | 172500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20230921 | 172400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20230921 | 172300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20230921 | 172200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20230921 | 172100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20230921 | 172000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20230921 | 171900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20230921 | 171800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20230921 | 171700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 93 | 20230921 | 171600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20230921 | 171500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20230921 | 171400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20230921 | 171300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20230921 | 171200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20230921 | 171100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20230921 | 171000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20230921 | 170900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20230921 | 170800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20230921 | 170700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20230921 | 170600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20230921 | 170500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20230921 | 170400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20230921 | 170300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20230921 | 170200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20230921 | 170100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20230921 | 170000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20230921 | 165900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20230921 | 165800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20230921 | 165700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20230921 | 165600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20230921 | 165500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20230921 | 165400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20230921 | 165300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20230921 | 165200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20230921 | 165100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20230921 | 165000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20230921 | 164900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20230921 | 164800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20230921 | 164700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 123 | 20230921 | 164600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20230921 | 164500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20230921 | 164400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20230921 | 164300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20230921 | 164200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20230921 | 164100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20230921 | 164000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20230921 | 163900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20230921 | 163800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20230921 | 163700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20230921 | 163600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20230921 | 163500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20230921 | 163400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20230921 | 163300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20230921 | 163200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20230921 | 163100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20230921 | 163000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20230921 | 162900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20230921 | 162800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20230921 | 162700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20230921 | 162600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20230921 | 162500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20230921 | 162400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20230921 | 162300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20230921 | 162200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20230921 | 162100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20230921 | 162000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20230921 | 161900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20230921 | 161800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20230921 | 161700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 153 | 20230921 | 161600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20230921 | 161500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20230921 | 161400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20230921 | 161300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20230921 | 161200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20230921 | 161100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20230921 | 161000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20230921 | 160900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20230921 | 160800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20230921 | 160700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20230921 | 160600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20230921 | 160500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20230921 | 160400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20230921 | 160300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20230921 | 160200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20230921 | 160100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20230921 | 160000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20230921 | 155900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20230921 | 155800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20230921 | 155700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20230921 | 155600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20230921 | 155500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20230921 | 155400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20230921 | 155300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20230921 | 155200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20230921 | 155100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20230921 | 155000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20230921 | 154900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20230921 | 154800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20230921 | 154700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 183 | 20230921 | 154600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20230921 | 154500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20230921 | 154400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20230921 | 154300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20230921 | 154200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20230921 | 154100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20230921 | 154000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20230921 | 153900 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20230921 | 153800 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20230921 | 153700 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20230921 | 153600 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20230921 | 153500 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20230921 | 153400 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20230921 | 153300 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20230921 | 153200 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20230921 | 153100 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20230921 | 153000 | 6556024400 | 20550 | 20550 | 20550 | 20550 | 7699 |
| 200 | 20230921 | 152900 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20230921 | 152800 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20230921 | 152700 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20230921 | 152600 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20230921 | 152500 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20230921 | 152400 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20230921 | 152300 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20230921 | 152200 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20230921 | 152100 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20230921 | 152000 | 6397809950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20230921 | 151900 | 6397809950 | 20500 | 20500 | 20500 | 20450 | 765 |
| 211 | 20230921 | 151800 | 6382133650 | 20400 | 20350 | 20500 | 20350 | 1810 |
| 212 | 20230921 | 151700 | 6345156950 | 20350 | 20350 | 20350 | 20350 | 105 |
| 213 | 20230921 | 151600 | 6343020200 | 20350 | 20400 | 20400 | 20350 | 247 |
| 214 | 20230921 | 151500 | 6337986550 | 20400 | 20350 | 20400 | 20300 | 1809 |
| 215 | 20230921 | 151400 | 6301184850 | 20350 | 20400 | 20400 | 20350 | 712 |
| 216 | 20230921 | 151300 | 6286662700 | 20400 | 20400 | 20400 | 20400 | 212 |
| 217 | 20230921 | 151200 | 6282337900 | 20350 | 20350 | 20400 | 20350 | 308 |
| 218 | 20230921 | 151100 | 6276070050 | 20400 | 20350 | 20400 | 20350 | 1206 |
| 219 | 20230921 | 151000 | 6251470350 | 20400 | 20350 | 20400 | 20350 | 77 |
| 220 | 20230921 | 150900 | 6249903200 | 20350 | 20350 | 20350 | 20350 | 277 |
| 221 | 20230921 | 150800 | 6244266250 | 20450 | 20500 | 20500 | 20400 | 643 |
| 222 | 20230921 | 150700 | 6231127800 | 20450 | 20350 | 20500 | 20350 | 415 |
| 223 | 20230921 | 150600 | 6222637500 | 20400 | 20400 | 20400 | 20400 | 147 |
| 224 | 20230921 | 150500 | 6219638700 | 20400 | 20450 | 20450 | 20400 | 406 |
| 225 | 20230921 | 150400 | 6211351950 | 20450 | 20400 | 20500 | 20400 | 271 |
| 226 | 20230921 | 150300 | 6205810500 | 20400 | 20450 | 20450 | 20400 | 217 |
| 227 | 20230921 | 150200 | 6201373900 | 20450 | 20350 | 20500 | 20350 | 2405 |
| 228 | 20230921 | 150100 | 6152165050 | 20350 | 20300 | 20350 | 20300 | 345 |
| 229 | 20230921 | 150000 | 6145149350 | 20300 | 20250 | 20350 | 20250 | 494 |
| 230 | 20230921 | 145900 | 6135132150 | 20300 | 20300 | 20300 | 20250 | 377 |
| 231 | 20230921 | 145800 | 6127497650 | 20300 | 20250 | 20300 | 20250 | 302 |
| 232 | 20230921 | 145700 | 6121381550 | 20200 | 20200 | 20200 | 20200 | 15 |
| 233 | 20230921 | 145600 | 6121078550 | 20200 | 20300 | 20300 | 20200 | 60 |
| 234 | 20230921 | 145500 | 6119861150 | 20150 | 20200 | 20300 | 20150 | 483 |
| 235 | 20230921 | 145400 | 6110104500 | 20150 | 20300 | 20300 | 20150 | 241 |
| 236 | 20230921 | 145300 | 6105248200 | 20150 | 20300 | 20300 | 20150 | 558 |
| 237 | 20230921 | 145200 | 6093966150 | 20300 | 20300 | 20300 | 20300 | 139 |
| 238 | 20230921 | 145100 | 6091144450 | 20300 | 20300 | 20300 | 20250 | 275 |
| 239 | 20230921 | 145000 | 6085562000 | 20300 | 20200 | 20300 | 20200 | 88 |
| 240 | 20230921 | 144900 | 6083777050 | 20200 | 20150 | 20200 | 20150 | 117 |
| 241 | 20230921 | 144800 | 6081413800 | 20150 | 20150 | 20150 | 20150 | 6 |
| 242 | 20230921 | 144700 | 6081292900 | 20150 | 20200 | 20200 | 20150 | 182 |
| 243 | 20230921 | 144600 | 6077619550 | 20150 | 20200 | 20200 | 20150 | 100 |
| 244 | 20230921 | 144500 | 6075603300 | 20150 | 20350 | 20350 | 20150 | 243 |
| 245 | 20230921 | 144400 | 6070671650 | 20350 | 20200 | 20350 | 20150 | 1367 |
| 246 | 20230921 | 144300 | 6042952150 | 20150 | 20200 | 20200 | 20150 | 90 |
| 247 | 20230921 | 144200 | 6041135150 | 20200 | 20200 | 20200 | 20200 | 85 |
| 248 | 20230921 | 144100 | 6039418150 | 20150 | 20150 | 20150 | 20150 | 109 |
| 249 | 20230921 | 144000 | 6037221800 | 20150 | 20150 | 20150 | 20150 | 57 |
| 250 | 20230921 | 143900 | 6036073250 | 20150 | 20200 | 20200 | 20150 | 160 |
| 251 | 20230921 | 143800 | 6032849200 | 20200 | 20150 | 20200 | 20150 | 76 |
| 252 | 20230921 | 143700 | 6031317700 | 20150 | 20200 | 20200 | 20150 | 13 |
| 253 | 20230921 | 143600 | 6031055550 | 20150 | 20200 | 20200 | 20150 | 235 |
| 254 | 20230921 | 143500 | 6026317400 | 20150 | 20150 | 20200 | 20150 | 51 |
| 255 | 20230921 | 143400 | 6025288000 | 20100 | 20200 | 20200 | 20100 | 34 |
| 256 | 20230921 | 143300 | 6024603500 | 20200 | 20150 | 20200 | 20100 | 484 |
| 257 | 20230921 | 143200 | 6014838450 | 20150 | 20150 | 20150 | 20150 | 259 |
| 258 | 20230921 | 143100 | 6009619600 | 20150 | 20150 | 20200 | 20150 | 522 |
| 259 | 20230921 | 143000 | 5999096300 | 20150 | 20100 | 20150 | 20100 | 1009 |
| 260 | 20230921 | 142900 | 5978793450 | 20100 | 20100 | 20150 | 20100 | 403 |
| 261 | 20230921 | 142800 | 5970693000 | 20100 | 20150 | 20150 | 20100 | 198 |
| 262 | 20230921 | 142700 | 5966704850 | 20100 | 20100 | 20100 | 20100 | 0 |
| 263 | 20230921 | 142600 | 5966704850 | 20100 | 20150 | 20150 | 20100 | 189 |
| 264 | 20230921 | 142500 | 5962902500 | 20100 | 20150 | 20150 | 20100 | 77 |
| 265 | 20230921 | 142400 | 5961354500 | 20150 | 20150 | 20150 | 20100 | 1126 |
| 266 | 20230921 | 142300 | 5938708450 | 20200 | 20150 | 20200 | 20100 | 64 |
| 267 | 20230921 | 142200 | 5937421400 | 20100 | 20200 | 20200 | 20100 | 1181 |
| 268 | 20230921 | 142100 | 5913658250 | 20150 | 20200 | 20200 | 20150 | 1332 |
| 269 | 20230921 | 142000 | 5886812200 | 20200 | 20200 | 20200 | 20150 | 466 |
| 270 | 20230921 | 141900 | 5877401200 | 20200 | 20200 | 20250 | 20150 | 333 |
| 271 | 20230921 | 141800 | 5870674450 | 20200 | 20150 | 20250 | 20150 | 340 |
| 272 | 20230921 | 141700 | 5863823000 | 20150 | 20150 | 20150 | 20150 | 582 |
| 273 | 20230921 | 141600 | 5852095700 | 20150 | 20200 | 20200 | 20150 | 492 |
| 274 | 20230921 | 141500 | 5842176100 | 20200 | 20150 | 20200 | 20150 | 178 |
| 275 | 20230921 | 141400 | 5838588100 | 20200 | 20150 | 20250 | 20150 | 163 |
| 276 | 20230921 | 141300 | 5835301900 | 20150 | 20200 | 20200 | 20150 | 684 |
| 277 | 20230921 | 141200 | 5821506050 | 20200 | 20250 | 20250 | 20200 | 421 |
| 278 | 20230921 | 141100 | 5813001350 | 20250 | 20250 | 20300 | 20200 | 858 |
| 279 | 20230921 | 141000 | 5795660400 | 20300 | 20250 | 20300 | 20250 | 145 |
| 280 | 20230921 | 140900 | 5792724000 | 20300 | 20250 | 20300 | 20250 | 208 |
| 281 | 20230921 | 140800 | 5788511350 | 20250 | 20250 | 20250 | 20200 | 73 |
| 282 | 20230921 | 140700 | 5787035100 | 20250 | 20200 | 20300 | 20200 | 154 |
| 283 | 20230921 | 140600 | 5783916950 | 20200 | 20200 | 20300 | 20200 | 8 |
| 284 | 20230921 | 140500 | 5783755250 | 20300 | 20200 | 20300 | 20200 | 2 |
| 285 | 20230921 | 140400 | 5783714750 | 20400 | 20450 | 20450 | 20200 | 3034 |
| 286 | 20230921 | 140300 | 5722284800 | 20350 | 20400 | 20450 | 20350 | 386 |
| 287 | 20230921 | 140200 | 5714428650 | 20450 | 20450 | 20450 | 20400 | 3 |
| 288 | 20230921 | 140100 | 5714367350 | 20450 | 20400 | 20450 | 20350 | 17 |
| 289 | 20230921 | 140000 | 5714020550 | 20350 | 20450 | 20450 | 20350 | 12 |
| 290 | 20230921 | 135900 | 5713775350 | 20450 | 20450 | 20450 | 20400 | 332 |
| 291 | 20230921 | 135800 | 5706990200 | 20450 | 20400 | 20450 | 20350 | 316 |
| 292 | 20230921 | 135700 | 5700543950 | 20350 | 20350 | 20400 | 20350 | 24 |
| 293 | 20230921 | 135600 | 5700055450 | 20350 | 20350 | 20350 | 20300 | 257 |
| 294 | 20230921 | 135500 | 5694832250 | 20400 | 20400 | 20400 | 20400 | 11 |
| 295 | 20230921 | 135400 | 5694607850 | 20300 | 20400 | 20400 | 20300 | 153 |
| 296 | 20230921 | 135300 | 5691501250 | 20400 | 20350 | 20400 | 20300 | 27 |
| 297 | 20230921 | 135200 | 5690951800 | 20400 | 20350 | 20450 | 20300 | 67 |
| 298 | 20230921 | 135100 | 5689590900 | 20450 | 20350 | 20450 | 20300 | 1055 |
| 299 | 20230921 | 135000 | 5668128400 | 20400 | 20400 | 20450 | 20350 | 908 |
| 300 | 20230921 | 134900 | 5649610700 | 20500 | 20500 | 20500 | 20450 | 89 |
| 301 | 20230921 | 134800 | 5647788600 | 20500 | 20400 | 20500 | 20400 | 41 |
| 302 | 20230921 | 134700 | 5646951850 | 20500 | 20550 | 20550 | 20450 | 646 |
| 303 | 20230921 | 134600 | 5633720700 | 20550 | 20550 | 20550 | 20550 | 0 |
| 304 | 20230921 | 134500 | 5633720700 | 20550 | 20550 | 20550 | 20550 | 108 |
| 305 | 20230921 | 134400 | 5631501300 | 20550 | 20550 | 20550 | 20550 | 2 |
| 306 | 20230921 | 134300 | 5631460200 | 20550 | 20500 | 20550 | 20450 | 151 |
| 307 | 20230921 | 134200 | 5628364700 | 20550 | 20550 | 20550 | 20450 | 193 |
| 308 | 20230921 | 134100 | 5624407700 | 20500 | 20550 | 20550 | 20500 | 287 |
| 309 | 20230921 | 134000 | 5618523350 | 20550 | 20450 | 20550 | 20450 | 635 |
| 310 | 20230921 | 133900 | 5605522400 | 20550 | 20550 | 20550 | 20450 | 49 |
| 311 | 20230921 | 133800 | 5604520150 | 20550 | 20450 | 20550 | 20450 | 24 |
| 312 | 20230921 | 133700 | 5604027700 | 20550 | 20500 | 20550 | 20450 | 19 |
| 313 | 20230921 | 133600 | 5603638200 | 20500 | 20500 | 20500 | 20500 | 6 |
| 314 | 20230921 | 133500 | 5603515200 | 20500 | 20450 | 20500 | 20450 | 877 |
| 315 | 20230921 | 133400 | 5585580500 | 20450 | 20400 | 20450 | 20400 | 140 |
| 316 | 20230921 | 133300 | 5582718150 | 20450 | 20450 | 20450 | 20400 | 365 |
| 317 | 20230921 | 133200 | 5575266400 | 20450 | 20450 | 20450 | 20450 | 1 |
| 318 | 20230921 | 133100 | 5575245950 | 20450 | 20550 | 20550 | 20450 | 243 |
| 319 | 20230921 | 133000 | 5570276500 | 20450 | 20450 | 20550 | 20450 | 195 |
| 320 | 20230921 | 132900 | 5566286350 | 20550 | 20550 | 20550 | 20450 | 79 |
| 321 | 20230921 | 132800 | 5564667900 | 20500 | 20500 | 20550 | 20500 | 489 |
| 322 | 20230921 | 132700 | 5554633150 | 20500 | 20500 | 20500 | 20400 | 366 |
| 323 | 20230921 | 132600 | 5547150700 | 20500 | 20450 | 20500 | 20450 | 101 |
| 324 | 20230921 | 132500 | 5545085200 | 20500 | 20500 | 20500 | 20450 | 14 |
| 325 | 20230921 | 132400 | 5544798250 | 20500 | 20500 | 20500 | 20450 | 115 |
| 326 | 20230921 | 132300 | 5542441300 | 20450 | 20450 | 20500 | 20450 | 163 |
| 327 | 20230921 | 132200 | 5539107900 | 20450 | 20450 | 20450 | 20450 | 6 |
| 328 | 20230921 | 132100 | 5538985200 | 20450 | 20400 | 20450 | 20400 | 201 |
| 329 | 20230921 | 132000 | 5534880650 | 20400 | 20400 | 20400 | 20400 | 264 |
| 330 | 20230921 | 131900 | 5529495050 | 20400 | 20400 | 20400 | 20400 | 51 |
| 331 | 20230921 | 131800 | 5528454650 | 20400 | 20400 | 20400 | 20400 | 105 |
| 332 | 20230921 | 131700 | 5526312650 | 20400 | 20350 | 20400 | 20350 | 91 |
| 333 | 20230921 | 131600 | 5524459050 | 20400 | 20400 | 20400 | 20400 | 2 |
| 334 | 20230921 | 131500 | 5524418250 | 20400 | 20400 | 20450 | 20350 | 443 |
| 335 | 20230921 | 131400 | 5515391300 | 20450 | 20400 | 20450 | 20400 | 443 |
| 336 | 20230921 | 131300 | 5506353100 | 20400 | 20400 | 20450 | 20400 | 303 |
| 337 | 20230921 | 131200 | 5500171800 | 20400 | 20400 | 20450 | 20400 | 202 |
| 338 | 20230921 | 131100 | 5496041950 | 20400 | 20350 | 20400 | 20350 | 248 |
| 339 | 20230921 | 131000 | 5490984300 | 20400 | 20350 | 20400 | 20350 | 39 |
| 340 | 20230921 | 130900 | 5490190550 | 20400 | 20350 | 20400 | 20300 | 145 |
| 341 | 20230921 | 130800 | 5487238950 | 20300 | 20350 | 20350 | 20300 | 267 |
| 342 | 20230921 | 130700 | 5481813600 | 20350 | 20300 | 20350 | 20300 | 390 |
| 343 | 20230921 | 130600 | 5473892100 | 20300 | 20300 | 20400 | 20300 | 1448 |
| 344 | 20230921 | 130500 | 5444471900 | 20400 | 20300 | 20400 | 20300 | 405 |
| 345 | 20230921 | 130400 | 5436230000 | 20250 | 20300 | 20350 | 20250 | 547 |
| 346 | 20230921 | 130300 | 5425116600 | 20300 | 20350 | 20350 | 20300 | 687 |
| 347 | 20230921 | 130200 | 5411170250 | 20350 | 20300 | 20350 | 20300 | 493 |
| 348 | 20230921 | 130100 | 5401162300 | 20300 | 20350 | 20400 | 20300 | 2972 |
| 349 | 20230921 | 130000 | 5340785900 | 20450 | 20450 | 20450 | 20400 | 2415 |
| 350 | 20230921 | 125900 | 5291514400 | 20500 | 20450 | 20500 | 20400 | 875 |
| 351 | 20230921 | 125800 | 5273652850 | 20450 | 20450 | 20500 | 20450 | 466 |
| 352 | 20230921 | 125700 | 5264123100 | 20500 | 20450 | 20500 | 20400 | 133 |
| 353 | 20230921 | 125600 | 5261403200 | 20550 | 20450 | 20550 | 20450 | 1069 |
| 354 | 20230921 | 125500 | 5239541950 | 20550 | 20450 | 20550 | 20450 | 85 |
| 355 | 20230921 | 125400 | 5237803400 | 20550 | 20550 | 20550 | 20500 | 454 |
| 356 | 20230921 | 125300 | 5228488700 | 20600 | 20500 | 20600 | 20450 | 241 |
| 357 | 20230921 | 125200 | 5223548000 | 20600 | 20500 | 20600 | 20500 | 32 |
| 358 | 20230921 | 125100 | 5222891900 | 20600 | 20550 | 20600 | 20500 | 156 |
| 359 | 20230921 | 125000 | 5219686550 | 20500 | 20550 | 20600 | 20500 | 13 |
| 360 | 20230921 | 124900 | 5219419700 | 20600 | 20450 | 20600 | 20450 | 23 |
| 361 | 20230921 | 124800 | 5218949200 | 20600 | 20500 | 20600 | 20500 | 125 |
| 362 | 20230921 | 124700 | 5216386600 | 20600 | 20600 | 20600 | 20600 | 2 |
| 363 | 20230921 | 124600 | 5216345400 | 20500 | 20550 | 20600 | 20500 | 52 |
| 364 | 20230921 | 124500 | 5215276800 | 20550 | 20500 | 20650 | 20500 | 202 |
| 365 | 20230921 | 124400 | 5211135400 | 20650 | 20650 | 20650 | 20550 | 26 |
| 366 | 20230921 | 124300 | 5210598800 | 20650 | 20650 | 20650 | 20500 | 10 |
| 367 | 20230921 | 124200 | 5210392450 | 20650 | 20550 | 20650 | 20500 | 6 |
| 368 | 20230921 | 124100 | 5210268800 | 20500 | 20650 | 20650 | 20500 | 125 |
| 369 | 20230921 | 124000 | 5207706150 | 20550 | 20650 | 20650 | 20550 | 526 |
| 370 | 20230921 | 123900 | 5196884900 | 20650 | 20650 | 20650 | 20650 | 141 |
| 371 | 20230921 | 123800 | 5193973250 | 20650 | 20600 | 20650 | 20600 | 165 |
| 372 | 20230921 | 123700 | 5190573400 | 20600 | 20500 | 20600 | 20500 | 341 |
| 373 | 20230921 | 123600 | 5183565900 | 20550 | 20600 | 20600 | 20500 | 563 |
| 374 | 20230921 | 123500 | 5171995150 | 20600 | 20500 | 20600 | 20500 | 1505 |
| 375 | 20230921 | 123400 | 5141098200 | 20500 | 20450 | 20500 | 20450 | 30 |
| 376 | 20230921 | 123300 | 5140484100 | 20500 | 20450 | 20500 | 20450 | 88 |
| 377 | 20230921 | 123200 | 5138682200 | 20450 | 20450 | 20500 | 20400 | 128 |
| 378 | 20230921 | 123100 | 5136068800 | 20450 | 20450 | 20450 | 20400 | 41 |
| 379 | 20230921 | 123000 | 5135232300 | 20450 | 20500 | 20500 | 20400 | 57 |
| 380 | 20230921 | 122900 | 5134066400 | 20500 | 20500 | 20500 | 20400 | 78 |
| 381 | 20230921 | 122800 | 5132470850 | 20500 | 20450 | 20500 | 20450 | 45 |
| 382 | 20230921 | 122700 | 5131550300 | 20450 | 20500 | 20500 | 20350 | 2074 |
| 383 | 20230921 | 122600 | 5089243450 | 20550 | 20550 | 20550 | 20450 | 19 |
| 384 | 20230921 | 122500 | 5088854600 | 20450 | 20450 | 20550 | 20450 | 306 |
| 385 | 20230921 | 122400 | 5082586750 | 20500 | 20500 | 20500 | 20450 | 219 |
| 386 | 20230921 | 122300 | 5078097300 | 20500 | 20500 | 20550 | 20500 | 548 |
| 387 | 20230921 | 122200 | 5066839150 | 20500 | 20350 | 20550 | 20350 | 829 |
| 388 | 20230921 | 122100 | 5049854350 | 20300 | 20450 | 20450 | 20300 | 2503 |
| 389 | 20230921 | 122000 | 4998924650 | 20500 | 20400 | 20500 | 20400 | 843 |
| 390 | 20230921 | 121900 | 4981716900 | 20400 | 20450 | 20450 | 20400 | 51 |
| 391 | 20230921 | 121800 | 4980675400 | 20450 | 20500 | 20500 | 20350 | 64 |
| 392 | 20230921 | 121700 | 4979369150 | 20300 | 20500 | 20500 | 20300 | 4629 |
| 393 | 20230921 | 121600 | 4885038800 | 20500 | 20450 | 20500 | 20450 | 114 |
| 394 | 20230921 | 121500 | 4882702400 | 20500 | 20500 | 20500 | 20500 | 35 |
| 395 | 20230921 | 121400 | 4881984900 | 20550 | 20500 | 20550 | 20500 | 40 |
| 396 | 20230921 | 121300 | 4881164750 | 20500 | 20450 | 20550 | 20450 | 102 |
| 397 | 20230921 | 121200 | 4879073750 | 20500 | 20550 | 20550 | 20500 | 103 |
| 398 | 20230921 | 121100 | 4876962150 | 20550 | 20500 | 20550 | 20450 | 321 |
| 399 | 20230921 | 121000 | 4870385150 | 20450 | 20450 | 20450 | 20450 | 1 |
| 400 | 20230921 | 120900 | 4870364700 | 20450 | 20500 | 20550 | 20450 | 119 |
| 401 | 20230921 | 120800 | 4867929600 | 20500 | 20450 | 20500 | 20450 | 732 |
| 402 | 20230921 | 120700 | 4852958200 | 20450 | 20450 | 20500 | 20450 | 217 |
| 403 | 20230921 | 120600 | 4848520500 | 20550 | 20500 | 20550 | 20450 | 74 |
| 404 | 20230921 | 120500 | 4847005750 | 20500 | 20500 | 20550 | 20500 | 125 |
| 405 | 20230921 | 120400 | 4844443150 | 20550 | 20550 | 20550 | 20450 | 297 |
| 406 | 20230921 | 120300 | 4838362150 | 20450 | 20500 | 20500 | 20450 | 1433 |
| 407 | 20230921 | 120200 | 4809026250 | 20500 | 20500 | 20500 | 20450 | 712 |
| 408 | 20230921 | 120100 | 4794452000 | 20500 | 20550 | 20550 | 20500 | 2383 |
| 409 | 20230921 | 120000 | 4745568100 | 20550 | 20550 | 20600 | 20550 | 431 |
| 410 | 20230921 | 115900 | 4736710100 | 20550 | 20600 | 20600 | 20550 | 998 |
| 411 | 20230921 | 115800 | 4716173600 | 20650 | 20650 | 20700 | 20650 | 567 |
| 412 | 20230921 | 115700 | 4704458650 | 20650 | 20700 | 20700 | 20650 | 9 |
| 413 | 20230921 | 115600 | 4704272400 | 20700 | 20800 | 20800 | 20700 | 805 |
| 414 | 20230921 | 115500 | 4687607600 | 20800 | 20650 | 20800 | 20650 | 565 |
| 415 | 20230921 | 115400 | 4675903600 | 20650 | 20700 | 20700 | 20650 | 256 |
| 416 | 20230921 | 115300 | 4670606150 | 20700 | 20700 | 20700 | 20700 | 85 |
| 417 | 20230921 | 115200 | 4668846650 | 20700 | 20650 | 20700 | 20650 | 106 |
| 418 | 20230921 | 115100 | 4666657700 | 20700 | 20650 | 20700 | 20650 | 73 |
| 419 | 20230921 | 115000 | 4665150100 | 20650 | 20650 | 20650 | 20650 | 40 |
| 420 | 20230921 | 114900 | 4664324100 | 20600 | 20600 | 20650 | 20600 | 261 |
| 421 | 20230921 | 114800 | 4658947300 | 20600 | 20600 | 20600 | 20550 | 233 |
| 422 | 20230921 | 114700 | 4654155400 | 20550 | 20600 | 20600 | 20550 | 312 |
| 423 | 20230921 | 114600 | 4647739250 | 20600 | 20700 | 20700 | 20550 | 315 |
| 424 | 20230921 | 114500 | 4641251000 | 20700 | 20650 | 20700 | 20650 | 210 |
| 425 | 20230921 | 114400 | 4636905200 | 20650 | 20600 | 20700 | 20600 | 2001 |
| 426 | 20230921 | 114300 | 4595680800 | 20600 | 20750 | 20800 | 20600 | 1693 |
| 427 | 20230921 | 114200 | 4560747550 | 20700 | 20600 | 20700 | 20600 | 717 |
| 428 | 20230921 | 114100 | 4545944100 | 20600 | 20600 | 20600 | 20600 | 605 |
| 429 | 20230921 | 114000 | 4533481100 | 20600 | 20600 | 20600 | 20600 | 294 |
| 430 | 20230921 | 113900 | 4527424700 | 20600 | 20600 | 20600 | 20600 | 2188 |
| 431 | 20230921 | 113800 | 4482351900 | 20650 | 20650 | 20650 | 20600 | 1461 |
| 432 | 20230921 | 113700 | 4452251000 | 20600 | 20700 | 20700 | 20600 | 137 |
| 433 | 20230921 | 113600 | 4449422950 | 20700 | 20600 | 20700 | 20600 | 646 |
| 434 | 20230921 | 113500 | 4436085900 | 20600 | 20750 | 20750 | 20600 | 2745 |
| 435 | 20230921 | 113400 | 4379308600 | 20750 | 20800 | 20800 | 20750 | 259 |
| 436 | 20230921 | 113300 | 4373927750 | 20800 | 20900 | 20900 | 20800 | 58 |
| 437 | 20230921 | 113200 | 4372718100 | 20900 | 20850 | 20900 | 20800 | 77 |
| 438 | 20230921 | 113100 | 4371109450 | 20850 | 20800 | 20850 | 20800 | 60 |
| 439 | 20230921 | 113000 | 4369861200 | 20800 | 20750 | 20800 | 20750 | 515 |
| 440 | 20230921 | 112900 | 4359149700 | 20750 | 20750 | 20800 | 20750 | 53 |
| 441 | 20230921 | 112800 | 4358049400 | 20750 | 20750 | 20800 | 20750 | 164 |
| 442 | 20230921 | 112700 | 4354645250 | 20800 | 20750 | 20800 | 20750 | 204 |
| 443 | 20230921 | 112600 | 4350412050 | 20750 | 20750 | 20800 | 20750 | 399 |
| 444 | 20230921 | 112500 | 4342130300 | 20800 | 20800 | 20800 | 20800 | 1466 |
| 445 | 20230921 | 112400 | 4311637500 | 20800 | 20950 | 20950 | 20800 | 22 |
| 446 | 20230921 | 112300 | 4311179450 | 20850 | 20850 | 21000 | 20850 | 437 |
| 447 | 20230921 | 112200 | 4302067650 | 21000 | 20850 | 21000 | 20850 | 140 |
| 448 | 20230921 | 112100 | 4299148000 | 20850 | 21000 | 21000 | 20850 | 2976 |
| 449 | 20230921 | 112000 | 4236999750 | 20950 | 20950 | 20950 | 20950 | 50 |
| 450 | 20230921 | 111900 | 4235952250 | 21050 | 20950 | 21050 | 20950 | 152 |
| 451 | 20230921 | 111800 | 4232767650 | 21050 | 21050 | 21050 | 21050 | 8 |
| 452 | 20230921 | 111700 | 4232599250 | 21100 | 20950 | 21150 | 20950 | 296 |
| 453 | 20230921 | 111600 | 4226382150 | 20950 | 20900 | 20950 | 20900 | 115 |
| 454 | 20230921 | 111500 | 4223974450 | 20900 | 20950 | 20950 | 20900 | 73 |
| 455 | 20230921 | 111400 | 4222448400 | 20950 | 20950 | 20950 | 20950 | 495 |
| 456 | 20230921 | 111300 | 4212078150 | 20950 | 20900 | 20950 | 20900 | 334 |
| 457 | 20230921 | 111200 | 4205085900 | 20950 | 20950 | 20950 | 20950 | 207 |
| 458 | 20230921 | 111100 | 4200749250 | 20950 | 20950 | 20950 | 20950 | 40 |
| 459 | 20230921 | 111000 | 4199911250 | 20950 | 20950 | 21000 | 20950 | 279 |
| 460 | 20230921 | 110900 | 4194066000 | 20950 | 20950 | 20950 | 20950 | 157 |
| 461 | 20230921 | 110800 | 4190776850 | 20900 | 20950 | 20950 | 20900 | 100 |
| 462 | 20230921 | 110700 | 4188682050 | 20950 | 20950 | 21000 | 20950 | 255 |
| 463 | 20230921 | 110600 | 4183339350 | 21000 | 20900 | 21000 | 20800 | 2018 |
| 464 | 20230921 | 110500 | 4141243450 | 20900 | 20900 | 20900 | 20900 | 36 |
| 465 | 20230921 | 110400 | 4140491050 | 20900 | 21000 | 21000 | 20850 | 2792 |
| 466 | 20230921 | 110300 | 4082125250 | 20950 | 21000 | 21000 | 20950 | 1265 |
| 467 | 20230921 | 110200 | 4055569200 | 21000 | 21050 | 21050 | 21000 | 207 |
| 468 | 20230921 | 110100 | 4051212850 | 21050 | 21050 | 21100 | 21050 | 211 |
| 469 | 20230921 | 110000 | 4046766850 | 21050 | 21050 | 21100 | 21050 | 36 |
| 470 | 20230921 | 105900 | 4046009000 | 21050 | 21050 | 21050 | 21050 | 280 |
| 471 | 20230921 | 105800 | 4040115000 | 21050 | 21050 | 21050 | 21050 | 737 |
| 472 | 20230921 | 105700 | 4024601150 | 21050 | 21100 | 21100 | 21050 | 503 |
| 473 | 20230921 | 105600 | 4013990500 | 21100 | 21150 | 21150 | 21100 | 273 |
| 474 | 20230921 | 105500 | 4008230150 | 21150 | 21150 | 21150 | 21100 | 62 |
| 475 | 20230921 | 105400 | 4006920850 | 21150 | 21150 | 21250 | 21150 | 323 |
| 476 | 20230921 | 105300 | 4000089300 | 21150 | 21300 | 21300 | 21150 | 96 |
| 477 | 20230921 | 105200 | 3998052700 | 21250 | 21200 | 21250 | 21200 | 484 |
| 478 | 20230921 | 105100 | 3987773350 | 21150 | 21150 | 21200 | 21100 | 268 |
| 479 | 20230921 | 105000 | 3982102450 | 21150 | 21150 | 21150 | 21150 | 5 |
| 480 | 20230921 | 104900 | 3981996700 | 21100 | 21100 | 21150 | 21100 | 100 |
| 481 | 20230921 | 104800 | 3979882350 | 21100 | 21100 | 21150 | 21100 | 125 |
| 482 | 20230921 | 104700 | 3977244800 | 21100 | 21150 | 21150 | 21100 | 5 |
| 483 | 20230921 | 104600 | 3977139250 | 21100 | 21150 | 21150 | 21100 | 24 |
| 484 | 20230921 | 104500 | 3976632700 | 21100 | 21100 | 21100 | 21100 | 3 |
| 485 | 20230921 | 104400 | 3976569400 | 21050 | 21150 | 21200 | 21050 | 235 |
| 486 | 20230921 | 104300 | 3971616100 | 21150 | 21150 | 21200 | 21150 | 65 |
| 487 | 20230921 | 104200 | 3970241050 | 21200 | 21000 | 21200 | 21000 | 466 |
| 488 | 20230921 | 104100 | 3960412150 | 21000 | 21050 | 21050 | 21000 | 229 |
| 489 | 20230921 | 104000 | 3955596900 | 21050 | 21050 | 21100 | 21050 | 121 |
| 490 | 20230921 | 103900 | 3953049800 | 21050 | 21000 | 21050 | 21000 | 52 |
| 491 | 20230921 | 103800 | 3951957350 | 21000 | 21050 | 21050 | 21000 | 146 |
| 492 | 20230921 | 103700 | 3948885800 | 21000 | 21000 | 21050 | 21000 | 101 |
| 493 | 20230921 | 103600 | 3946762450 | 21050 | 21000 | 21050 | 21000 | 212 |
| 494 | 20230921 | 103500 | 3942301100 | 21000 | 21000 | 21000 | 21000 | 55 |
| 495 | 20230921 | 103400 | 3941146100 | 21000 | 20900 | 21050 | 20900 | 190 |
| 496 | 20230921 | 103300 | 3937159600 | 20900 | 21000 | 21050 | 20900 | 779 |
| 497 | 20230921 | 103200 | 3920823700 | 20950 | 20950 | 20950 | 20950 | 72 |
| 498 | 20230921 | 103100 | 3919315300 | 20950 | 21000 | 21000 | 20950 | 339 |
| 499 | 20230921 | 103000 | 3912212250 | 21000 | 20950 | 21000 | 20950 | 92 |
| 500 | 20230921 | 102900 | 3910284650 | 20950 | 21050 | 21050 | 20950 | 1212 |
| 501 | 20230921 | 102800 | 3884819450 | 21050 | 21050 | 21050 | 21050 | 425 |
| 502 | 20230921 | 102700 | 3875873200 | 21050 | 21050 | 21050 | 21050 | 210 |
| 503 | 20230921 | 102600 | 3871452700 | 21050 | 20950 | 21050 | 20950 | 697 |
| 504 | 20230921 | 102500 | 3856808900 | 20950 | 20900 | 20950 | 20900 | 733 |
| 505 | 20230921 | 102400 | 3841467300 | 20850 | 20850 | 20900 | 20850 | 153 |
| 506 | 20230921 | 102300 | 3838277200 | 20900 | 20850 | 20900 | 20850 | 192 |
| 507 | 20230921 | 102200 | 3834270750 | 20900 | 20800 | 20900 | 20800 | 158 |
| 508 | 20230921 | 102100 | 3830983950 | 20900 | 20800 | 20900 | 20800 | 186 |
| 509 | 20230921 | 102000 | 3827106400 | 20750 | 20800 | 20900 | 20750 | 737 |
| 510 | 20230921 | 101900 | 3811753100 | 20800 | 20750 | 20800 | 20750 | 1093 |
| 511 | 20230921 | 101800 | 3789066300 | 20750 | 20800 | 20800 | 20750 | 503 |
| 512 | 20230921 | 101700 | 3778623550 | 20800 | 20850 | 20850 | 20800 | 1337 |
| 513 | 20230921 | 101600 | 3750804300 | 20850 | 20900 | 20950 | 20850 | 1325 |
| 514 | 20230921 | 101500 | 3723102250 | 20850 | 20900 | 20900 | 20850 | 189 |
| 515 | 20230921 | 101400 | 3719159000 | 20900 | 20900 | 20900 | 20850 | 102 |
| 516 | 20230921 | 101300 | 3717031250 | 20900 | 20850 | 20900 | 20850 | 567 |
| 517 | 20230921 | 101200 | 3705201800 | 20850 | 20800 | 20850 | 20800 | 114 |
| 518 | 20230921 | 101100 | 3702826400 | 20800 | 20850 | 20850 | 20800 | 845 |
| 519 | 20230921 | 101000 | 3685245050 | 20850 | 20850 | 20900 | 20850 | 502 |
| 520 | 20230921 | 100900 | 3674778200 | 20850 | 20850 | 20900 | 20850 | 554 |
| 521 | 20230921 | 100800 | 3663212100 | 20900 | 20850 | 20900 | 20850 | 129 |
| 522 | 20230921 | 100700 | 3660519900 | 20850 | 20850 | 20900 | 20750 | 2117 |
| 523 | 20230921 | 100600 | 3616488450 | 20900 | 20900 | 20900 | 20750 | 4450 |
| 524 | 20230921 | 100500 | 3523831600 | 20800 | 21050 | 21100 | 20800 | 5810 |
| 525 | 20230921 | 100400 | 3402505650 | 21100 | 21050 | 21100 | 21000 | 1152 |
| 526 | 20230921 | 100300 | 3378250150 | 21050 | 21100 | 21100 | 21050 | 185 |
| 527 | 20230921 | 100200 | 3374347100 | 21100 | 21050 | 21150 | 21050 | 1210 |
| 528 | 20230921 | 100100 | 3348815650 | 21050 | 21250 | 21250 | 20900 | 13032 |
| 529 | 20230921 | 100000 | 3074276200 | 21250 | 21400 | 21450 | 21250 | 362 |
| 530 | 20230921 | 095900 | 3066570150 | 21300 | 21300 | 21350 | 21300 | 632 |
| 531 | 20230921 | 095800 | 3053086950 | 21300 | 21300 | 21300 | 21300 | 89 |
| 532 | 20230921 | 095700 | 3051191250 | 21350 | 21400 | 21400 | 21350 | 317 |
| 533 | 20230921 | 095600 | 3044410300 | 21450 | 21450 | 21450 | 21400 | 174 |
| 534 | 20230921 | 095500 | 3040678400 | 21450 | 21300 | 21500 | 21300 | 722 |
| 535 | 20230921 | 095400 | 3025192200 | 21300 | 21350 | 21350 | 21250 | 277 |
| 536 | 20230921 | 095300 | 3019291900 | 21300 | 21350 | 21400 | 21300 | 346 |
| 537 | 20230921 | 095200 | 3011915850 | 21400 | 21350 | 21400 | 21250 | 386 |
| 538 | 20230921 | 095100 | 3003703550 | 21350 | 21500 | 21500 | 21350 | 1673 |
| 539 | 20230921 | 095000 | 2967888750 | 21500 | 21500 | 21550 | 21450 | 1522 |
| 540 | 20230921 | 094900 | 2935189300 | 21500 | 21550 | 21600 | 21500 | 1303 |
| 541 | 20230921 | 094800 | 2907110100 | 21550 | 21400 | 21550 | 21400 | 1545 |
| 542 | 20230921 | 094700 | 2873931150 | 21350 | 21400 | 21400 | 21350 | 471 |
| 543 | 20230921 | 094600 | 2863864600 | 21400 | 21200 | 21400 | 21200 | 307 |
| 544 | 20230921 | 094500 | 2857323800 | 21200 | 21250 | 21300 | 21150 | 179 |
| 545 | 20230921 | 094400 | 2853513700 | 21250 | 21150 | 21300 | 21050 | 1333 |
| 546 | 20230921 | 094300 | 2825317350 | 21200 | 21050 | 21200 | 21050 | 448 |
| 547 | 20230921 | 094200 | 2815871650 | 21050 | 21150 | 21200 | 21050 | 1502 |
| 548 | 20230921 | 094100 | 2784144700 | 21200 | 21100 | 21250 | 21100 | 921 |
| 549 | 20230921 | 094000 | 2764639400 | 21150 | 21200 | 21200 | 21150 | 1880 |
| 550 | 20230921 | 093900 | 2724833800 | 21200 | 21200 | 21250 | 21200 | 405 |
| 551 | 20230921 | 093800 | 2716247700 | 21200 | 21250 | 21350 | 21200 | 512 |
| 552 | 20230921 | 093700 | 2705376150 | 21300 | 21450 | 21450 | 21250 | 243 |
| 553 | 20230921 | 093600 | 2700188150 | 21450 | 21200 | 21450 | 21200 | 1394 |
| 554 | 20230921 | 093500 | 2670491300 | 21250 | 21250 | 21300 | 21200 | 940 |
| 555 | 20230921 | 093400 | 2650515100 | 21200 | 21250 | 21250 | 21200 | 358 |
| 556 | 20230921 | 093300 | 2642918150 | 21250 | 21150 | 21250 | 21150 | 257 |
| 557 | 20230921 | 093200 | 2637468900 | 21100 | 21100 | 21200 | 21100 | 1451 |
| 558 | 20230921 | 093100 | 2606828600 | 21100 | 21250 | 21250 | 21100 | 3993 |
| 559 | 20230921 | 093000 | 2522138000 | 21250 | 21300 | 21300 | 21250 | 1101 |
| 560 | 20230921 | 092900 | 2498727500 | 21300 | 21500 | 21500 | 21250 | 1145 |
| 561 | 20230921 | 092800 | 2474347600 | 21300 | 21300 | 21400 | 21300 | 1975 |
| 562 | 20230921 | 092700 | 2432273900 | 21300 | 21300 | 21300 | 21250 | 1522 |
| 563 | 20230921 | 092600 | 2399912750 | 21300 | 21300 | 21350 | 21300 | 994 |
| 564 | 20230921 | 092500 | 2378735500 | 21350 | 21350 | 21350 | 21300 | 652 |
| 565 | 20230921 | 092400 | 2364833650 | 21300 | 21350 | 21450 | 21300 | 1177 |
| 566 | 20230921 | 092300 | 2339708050 | 21350 | 21500 | 21550 | 21350 | 2959 |
| 567 | 20230921 | 092200 | 2276237400 | 21500 | 21450 | 21550 | 21450 | 925 |
| 568 | 20230921 | 092100 | 2256390200 | 21500 | 21550 | 21600 | 21500 | 1072 |
| 569 | 20230921 | 092000 | 2233314050 | 21600 | 21500 | 21600 | 21450 | 2397 |
| 570 | 20230921 | 091900 | 2181796200 | 21500 | 21550 | 21600 | 21500 | 1301 |
| 571 | 20230921 | 091800 | 2153758500 | 21600 | 21600 | 21600 | 21550 | 2111 |
| 572 | 20230921 | 091700 | 2108246000 | 21550 | 21550 | 21600 | 21500 | 1352 |
| 573 | 20230921 | 091600 | 2079081250 | 21550 | 21650 | 21650 | 21550 | 1456 |
| 574 | 20230921 | 091500 | 2047655000 | 21650 | 21450 | 21700 | 21450 | 1665 |
| 575 | 20230921 | 091400 | 2011742450 | 21450 | 21500 | 21500 | 21450 | 1671 |
| 576 | 20230921 | 091300 | 1975857200 | 21450 | 21450 | 21550 | 21450 | 1470 |
| 577 | 20230921 | 091200 | 1944261250 | 21450 | 21350 | 21450 | 21250 | 3462 |
| 578 | 20230921 | 091100 | 1870429250 | 21350 | 21400 | 21400 | 21300 | 1315 |
| 579 | 20230921 | 091000 | 1842364850 | 21400 | 21150 | 21400 | 21150 | 2534 |
| 580 | 20230921 | 090900 | 1788562500 | 21150 | 21150 | 21250 | 21100 | 2130 |
| 581 | 20230921 | 090800 | 1743465250 | 21150 | 21200 | 21250 | 21150 | 3541 |
| 582 | 20230921 | 090700 | 1668423650 | 21200 | 21400 | 21400 | 21200 | 3824 |
| 583 | 20230921 | 090600 | 1587083500 | 21400 | 21550 | 21550 | 21350 | 1450 |
| 584 | 20230921 | 090500 | 1556062000 | 21500 | 21400 | 21550 | 21250 | 8685 |
| 585 | 20230921 | 090400 | 1370514000 | 21400 | 21350 | 21500 | 21100 | 8448 |
| 586 | 20230921 | 090300 | 1191238700 | 21300 | 21450 | 21550 | 21300 | 6640 |
| 587 | 20230921 | 090200 | 1048859250 | 21450 | 21550 | 21550 | 21000 | 18737 |
| 588 | 20230921 | 090100 | 649827450 | 21600 | 21700 | 22150 | 21550 | 8861 |
| 589 | 20230921 | 090000 | 455799700 | 21900 | 21900 | 21900 | 21500 | 20051 |