32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 3 | 20230920 | 185700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230920 | 185600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230920 | 185500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230920 | 185400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230920 | 185300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230920 | 185200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230920 | 185100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230920 | 185000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230920 | 184900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230920 | 184800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230920 | 184700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230920 | 184600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230920 | 184500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230920 | 184400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230920 | 184300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230920 | 184200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230920 | 184100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230920 | 184000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230920 | 183900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230920 | 183800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230920 | 183700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230920 | 183600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230920 | 183500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230920 | 183400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230920 | 183300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230920 | 183200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230920 | 183100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230920 | 183000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230920 | 182900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230920 | 182800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 33 | 20230920 | 182700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230920 | 182600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230920 | 182500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230920 | 182400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230920 | 182300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230920 | 182200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230920 | 182100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230920 | 182000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230920 | 181900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230920 | 181800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230920 | 181700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230920 | 181600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230920 | 181500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230920 | 181400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230920 | 181300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230920 | 181200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230920 | 181100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230920 | 181000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230920 | 180900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230920 | 180800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230920 | 180700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230920 | 180600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230920 | 180500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230920 | 180400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230920 | 180300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230920 | 180200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230920 | 180100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230920 | 180000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230920 | 175900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230920 | 175800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 63 | 20230920 | 175700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230920 | 175600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230920 | 175500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230920 | 175400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230920 | 175300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230920 | 175200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230920 | 175100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230920 | 175000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230920 | 174900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230920 | 174800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230920 | 174700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230920 | 174600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230920 | 174500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230920 | 174400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230920 | 174300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230920 | 174200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230920 | 174100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230920 | 174000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230920 | 173900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230920 | 173800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230920 | 173700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230920 | 173600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230920 | 173500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230920 | 173400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230920 | 173300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230920 | 173200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230920 | 173100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230920 | 173000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230920 | 172900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230920 | 172800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 93 | 20230920 | 172700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230920 | 172600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230920 | 172500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230920 | 172400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230920 | 172300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230920 | 172200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230920 | 172100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230920 | 172000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230920 | 171900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230920 | 171800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230920 | 171700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230920 | 171600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230920 | 171500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230920 | 171400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230920 | 171300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230920 | 171200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230920 | 171100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230920 | 171000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230920 | 170900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230920 | 170800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230920 | 170700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230920 | 170600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230920 | 170500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230920 | 170400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230920 | 170300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230920 | 170200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230920 | 170100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230920 | 170000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230920 | 165900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230920 | 165800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 123 | 20230920 | 165700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230920 | 165600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230920 | 165500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230920 | 165400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230920 | 165300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230920 | 165200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230920 | 165100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230920 | 165000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230920 | 164900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230920 | 164800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230920 | 164700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230920 | 164600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230920 | 164500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230920 | 164400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230920 | 164300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230920 | 164200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230920 | 164100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230920 | 164000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230920 | 163900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230920 | 163800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230920 | 163700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230920 | 163600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230920 | 163500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230920 | 163400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230920 | 163300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230920 | 163200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230920 | 163100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230920 | 163000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230920 | 162900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230920 | 162800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 153 | 20230920 | 162700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230920 | 162600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230920 | 162500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230920 | 162400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230920 | 162300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230920 | 162200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230920 | 162100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230920 | 162000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230920 | 161900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230920 | 161800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230920 | 161700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230920 | 161600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230920 | 161500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230920 | 161400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230920 | 161300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230920 | 161200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230920 | 161100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230920 | 161000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230920 | 160900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230920 | 160800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230920 | 160700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230920 | 160600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230920 | 160500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230920 | 160400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230920 | 160300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230920 | 160200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230920 | 160100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230920 | 160000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230920 | 155900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230920 | 155800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 183 | 20230920 | 155700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230920 | 155600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230920 | 155500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20230920 | 155400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230920 | 155300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230920 | 155200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230920 | 155100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230920 | 155000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230920 | 154900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230920 | 154800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230920 | 154700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230920 | 154600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230920 | 154500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230920 | 154400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20230920 | 154300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20230920 | 154200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20230920 | 154100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20230920 | 154000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230920 | 153900 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230920 | 153800 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230920 | 153700 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230920 | 153600 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230920 | 153500 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230920 | 153400 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230920 | 153300 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230920 | 153200 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230920 | 153100 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20230920 | 153000 | 8289215250 | 44000 | 44000 | 44000 | 44000 | 14188 |
| 211 | 20230920 | 152900 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20230920 | 152800 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 213 | 20230920 | 152700 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20230920 | 152600 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20230920 | 152500 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20230920 | 152400 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20230920 | 152300 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20230920 | 152200 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20230920 | 152100 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20230920 | 152000 | 7664943250 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20230920 | 151900 | 7664943250 | 43800 | 44000 | 44000 | 43800 | 1725 |
| 222 | 20230920 | 151800 | 7589159050 | 44000 | 43950 | 44000 | 43900 | 2156 |
| 223 | 20230920 | 151700 | 7494390800 | 43950 | 43850 | 43950 | 43850 | 762 |
| 224 | 20230920 | 151600 | 7460935500 | 43900 | 43900 | 43900 | 43850 | 104 |
| 225 | 20230920 | 151500 | 7456369950 | 43850 | 43900 | 43900 | 43850 | 104 |
| 226 | 20230920 | 151400 | 7451804500 | 43900 | 43800 | 43900 | 43800 | 2106 |
| 227 | 20230920 | 151300 | 7359443700 | 43850 | 43850 | 43850 | 43800 | 177 |
| 228 | 20230920 | 151200 | 7351682750 | 43850 | 43800 | 43850 | 43800 | 612 |
| 229 | 20230920 | 151100 | 7324849850 | 43800 | 43800 | 43850 | 43800 | 354 |
| 230 | 20230920 | 151000 | 7309327150 | 43850 | 43800 | 43850 | 43800 | 263 |
| 231 | 20230920 | 150900 | 7297794700 | 43850 | 43850 | 43850 | 43800 | 1305 |
| 232 | 20230920 | 150800 | 7240582400 | 43850 | 43850 | 43900 | 43850 | 1312 |
| 233 | 20230920 | 150700 | 7183026050 | 43900 | 43900 | 43900 | 43850 | 436 |
| 234 | 20230920 | 150600 | 7163888750 | 43900 | 43900 | 43900 | 43850 | 375 |
| 235 | 20230920 | 150500 | 7147434550 | 43850 | 43850 | 43900 | 43850 | 132 |
| 236 | 20230920 | 150400 | 7141640000 | 43900 | 43850 | 43900 | 43850 | 55 |
| 237 | 20230920 | 150300 | 7139225550 | 43850 | 43850 | 43900 | 43850 | 150 |
| 238 | 20230920 | 150200 | 7132645650 | 43850 | 43850 | 43900 | 43850 | 65 |
| 239 | 20230920 | 150100 | 7129792300 | 43850 | 43950 | 43950 | 43850 | 1175 |
| 240 | 20230920 | 150000 | 7078219850 | 43900 | 43900 | 43900 | 43850 | 634 |
| 241 | 20230920 | 145900 | 7050387850 | 43850 | 43850 | 43900 | 43850 | 175 |
| 242 | 20230920 | 145800 | 7042705550 | 43850 | 43900 | 43900 | 43850 | 229 |
| 243 | 20230920 | 145700 | 7032662500 | 43850 | 43900 | 43900 | 43850 | 241 |
| 244 | 20230920 | 145600 | 7022082700 | 43900 | 43850 | 43900 | 43850 | 68 |
| 245 | 20230920 | 145500 | 7019099150 | 43850 | 43850 | 43900 | 43850 | 1158 |
| 246 | 20230920 | 145400 | 6968263100 | 43900 | 43900 | 43900 | 43850 | 149 |
| 247 | 20230920 | 145300 | 6961722050 | 43900 | 43800 | 43900 | 43800 | 1438 |
| 248 | 20230920 | 145200 | 6898692300 | 43800 | 43800 | 43800 | 43750 | 80 |
| 249 | 20230920 | 145100 | 6895188350 | 43750 | 43750 | 43750 | 43750 | 4 |
| 250 | 20230920 | 145000 | 6895013350 | 43750 | 43800 | 43850 | 43750 | 963 |
| 251 | 20230920 | 144900 | 6852832250 | 43800 | 43850 | 43850 | 43800 | 144 |
| 252 | 20230920 | 144800 | 6846520450 | 43850 | 43850 | 43850 | 43800 | 121 |
| 253 | 20230920 | 144700 | 6841217450 | 43850 | 43800 | 43850 | 43800 | 231 |
| 254 | 20230920 | 144600 | 6831091850 | 43800 | 43800 | 43800 | 43800 | 1111 |
| 255 | 20230920 | 144500 | 6782430050 | 43850 | 43800 | 43850 | 43800 | 74 |
| 256 | 20230920 | 144400 | 6779185300 | 43800 | 43750 | 43800 | 43750 | 823 |
| 257 | 20230920 | 144300 | 6743138000 | 43800 | 43800 | 43800 | 43750 | 197 |
| 258 | 20230920 | 144200 | 6734515500 | 43800 | 43800 | 43800 | 43750 | 113 |
| 259 | 20230920 | 144100 | 6729566150 | 43750 | 43750 | 43800 | 43750 | 252 |
| 260 | 20230920 | 144000 | 6718528750 | 43800 | 43800 | 43800 | 43800 | 239 |
| 261 | 20230920 | 143900 | 6708060550 | 43800 | 43850 | 43850 | 43800 | 679 |
| 262 | 20230920 | 143800 | 6678315600 | 43800 | 43800 | 43850 | 43800 | 4 |
| 263 | 20230920 | 143700 | 6678140300 | 43800 | 43800 | 43850 | 43800 | 47 |
| 264 | 20230920 | 143600 | 6676080500 | 43800 | 43850 | 43850 | 43800 | 919 |
| 265 | 20230920 | 143500 | 6635810750 | 43850 | 43800 | 43850 | 43800 | 782 |
| 266 | 20230920 | 143400 | 6601529350 | 43850 | 43800 | 43850 | 43800 | 83 |
| 267 | 20230920 | 143300 | 6597889850 | 43800 | 43800 | 43850 | 43800 | 83 |
| 268 | 20230920 | 143200 | 6594252250 | 43800 | 43750 | 43800 | 43750 | 201 |
| 269 | 20230920 | 143100 | 6585448500 | 43800 | 43750 | 43800 | 43750 | 2765 |
| 270 | 20230920 | 143000 | 6464343100 | 43750 | 43800 | 43800 | 43750 | 326 |
| 271 | 20230920 | 142900 | 6450070400 | 43750 | 43750 | 43800 | 43750 | 238 |
| 272 | 20230920 | 142800 | 6439652900 | 43800 | 43800 | 43800 | 43750 | 88 |
| 273 | 20230920 | 142700 | 6435798550 | 43800 | 43800 | 43800 | 43750 | 246 |
| 274 | 20230920 | 142600 | 6425026600 | 43750 | 43750 | 43800 | 43750 | 180 |
| 275 | 20230920 | 142500 | 6417144100 | 43800 | 43800 | 43800 | 43750 | 46 |
| 276 | 20230920 | 142400 | 6415129400 | 43750 | 43800 | 43800 | 43750 | 173 |
| 277 | 20230920 | 142300 | 6407557100 | 43750 | 43750 | 43750 | 43750 | 11 |
| 278 | 20230920 | 142200 | 6407075850 | 43800 | 43750 | 43800 | 43750 | 70 |
| 279 | 20230920 | 142100 | 6404010000 | 43750 | 43800 | 43800 | 43750 | 35 |
| 280 | 20230920 | 142000 | 6402478250 | 43750 | 43750 | 43800 | 43750 | 72 |
| 281 | 20230920 | 141900 | 6399325750 | 43750 | 43750 | 43750 | 43750 | 89 |
| 282 | 20230920 | 141800 | 6395432000 | 43750 | 43750 | 43750 | 43750 | 679 |
| 283 | 20230920 | 141700 | 6365725750 | 43800 | 43750 | 43800 | 43750 | 134 |
| 284 | 20230920 | 141600 | 6359861600 | 43750 | 43850 | 43850 | 43750 | 1095 |
| 285 | 20230920 | 141500 | 6311907800 | 43850 | 43850 | 43850 | 43800 | 48 |
| 286 | 20230920 | 141400 | 6309803150 | 43850 | 43800 | 43850 | 43800 | 186 |
| 287 | 20230920 | 141300 | 6301647400 | 43850 | 43800 | 43850 | 43800 | 54 |
| 288 | 20230920 | 141200 | 6299279600 | 43850 | 43800 | 43850 | 43800 | 235 |
| 289 | 20230920 | 141100 | 6288982950 | 43850 | 43800 | 43850 | 43800 | 110 |
| 290 | 20230920 | 141000 | 6284160150 | 43800 | 43800 | 43800 | 43800 | 18 |
| 291 | 20230920 | 140900 | 6283371750 | 43800 | 43800 | 43850 | 43800 | 266 |
| 292 | 20230920 | 140800 | 6271716750 | 43850 | 43800 | 43850 | 43800 | 153 |
| 293 | 20230920 | 140700 | 6265008000 | 43850 | 43800 | 43850 | 43800 | 151 |
| 294 | 20230920 | 140600 | 6258391750 | 43800 | 43800 | 43850 | 43800 | 44 |
| 295 | 20230920 | 140500 | 6256462850 | 43800 | 43800 | 43800 | 43800 | 169 |
| 296 | 20230920 | 140400 | 6249060650 | 43800 | 43800 | 43850 | 43800 | 378 |
| 297 | 20230920 | 140300 | 6232500750 | 43800 | 43800 | 43800 | 43800 | 3 |
| 298 | 20230920 | 140200 | 6232369350 | 43800 | 43800 | 43800 | 43800 | 135 |
| 299 | 20230920 | 140100 | 6226456350 | 43800 | 43800 | 43850 | 43750 | 1128 |
| 300 | 20230920 | 140000 | 6177049300 | 43800 | 43800 | 43800 | 43750 | 91 |
| 301 | 20230920 | 135900 | 6173063600 | 43750 | 43750 | 43800 | 43750 | 93 |
| 302 | 20230920 | 135800 | 6168990900 | 43750 | 43750 | 43750 | 43750 | 1 |
| 303 | 20230920 | 135700 | 6168947150 | 43800 | 43800 | 43800 | 43750 | 131 |
| 304 | 20230920 | 135600 | 6163209500 | 43750 | 43700 | 43750 | 43700 | 20 |
| 305 | 20230920 | 135500 | 6162334550 | 43750 | 43750 | 43750 | 43700 | 255 |
| 306 | 20230920 | 135400 | 6151178400 | 43750 | 43750 | 43750 | 43700 | 94 |
| 307 | 20230920 | 135300 | 6147065950 | 43750 | 43700 | 43750 | 43700 | 66 |
| 308 | 20230920 | 135200 | 6144178700 | 43750 | 43750 | 43750 | 43700 | 285 |
| 309 | 20230920 | 135100 | 6131710000 | 43750 | 43750 | 43750 | 43700 | 55 |
| 310 | 20230920 | 135000 | 6129303850 | 43750 | 43700 | 43750 | 43700 | 143 |
| 311 | 20230920 | 134900 | 6123047700 | 43700 | 43800 | 43800 | 43700 | 1342 |
| 312 | 20230920 | 134800 | 6064330350 | 43750 | 43750 | 43750 | 43750 | 49 |
| 313 | 20230920 | 134700 | 6062186600 | 43800 | 43750 | 43800 | 43750 | 116 |
| 314 | 20230920 | 134600 | 6057106000 | 43800 | 43800 | 43800 | 43750 | 86 |
| 315 | 20230920 | 134500 | 6053339250 | 43800 | 43800 | 43800 | 43750 | 274 |
| 316 | 20230920 | 134400 | 6041338150 | 43750 | 43800 | 43800 | 43750 | 703 |
| 317 | 20230920 | 134300 | 6010546800 | 43800 | 43850 | 43850 | 43800 | 84 |
| 318 | 20230920 | 134200 | 6006863550 | 43850 | 43850 | 43850 | 43800 | 58 |
| 319 | 20230920 | 134100 | 6004320300 | 43850 | 43850 | 43850 | 43800 | 527 |
| 320 | 20230920 | 134000 | 5981211400 | 43850 | 43850 | 43850 | 43850 | 374 |
| 321 | 20230920 | 133900 | 5964811500 | 43800 | 43800 | 43850 | 43750 | 621 |
| 322 | 20230920 | 133800 | 5937610450 | 43800 | 43800 | 43800 | 43800 | 49 |
| 323 | 20230920 | 133700 | 5935464250 | 43800 | 43750 | 43800 | 43700 | 1234 |
| 324 | 20230920 | 133600 | 5881475800 | 43700 | 43700 | 43700 | 43700 | 1 |
| 325 | 20230920 | 133500 | 5881432100 | 43750 | 43700 | 43750 | 43700 | 1181 |
| 326 | 20230920 | 133400 | 5829818400 | 43700 | 43700 | 43700 | 43700 | 12 |
| 327 | 20230920 | 133300 | 5829294000 | 43700 | 43700 | 43750 | 43700 | 2300 |
| 328 | 20230920 | 133200 | 5728783000 | 43650 | 43700 | 43700 | 43650 | 122 |
| 329 | 20230920 | 133100 | 5723453250 | 43700 | 43700 | 43700 | 43700 | 84 |
| 330 | 20230920 | 133000 | 5719782450 | 43650 | 43700 | 43700 | 43650 | 220 |
| 331 | 20230920 | 132900 | 5710172200 | 43650 | 43700 | 43700 | 43650 | 95 |
| 332 | 20230920 | 132800 | 5706020850 | 43700 | 43700 | 43700 | 43650 | 95 |
| 333 | 20230920 | 132700 | 5701869450 | 43700 | 43700 | 43700 | 43700 | 151 |
| 334 | 20230920 | 132600 | 5695270750 | 43700 | 43700 | 43700 | 43700 | 34 |
| 335 | 20230920 | 132500 | 5693784950 | 43650 | 43700 | 43700 | 43650 | 1098 |
| 336 | 20230920 | 132400 | 5645851300 | 43700 | 43700 | 43700 | 43700 | 1 |
| 337 | 20230920 | 132300 | 5645807600 | 43700 | 43700 | 43700 | 43700 | 2 |
| 338 | 20230920 | 132200 | 5645720200 | 43650 | 43650 | 43650 | 43650 | 1 |
| 339 | 20230920 | 132100 | 5645676550 | 43650 | 43700 | 43700 | 43650 | 331 |
| 340 | 20230920 | 132000 | 5631228200 | 43700 | 43700 | 43700 | 43700 | 111 |
| 341 | 20230920 | 131900 | 5626377500 | 43700 | 43700 | 43700 | 43700 | 149 |
| 342 | 20230920 | 131800 | 5619866200 | 43750 | 43650 | 43750 | 43650 | 127 |
| 343 | 20230920 | 131700 | 5614315350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 344 | 20230920 | 131600 | 5614315350 | 43700 | 43700 | 43700 | 43700 | 32 |
| 345 | 20230920 | 131500 | 5612916950 | 43700 | 43600 | 43750 | 43600 | 4905 |
| 346 | 20230920 | 131400 | 5398857200 | 43600 | 43600 | 43600 | 43600 | 0 |
| 347 | 20230920 | 131300 | 5398857200 | 43600 | 43550 | 43600 | 43550 | 165 |
| 348 | 20230920 | 131200 | 5391669550 | 43650 | 43600 | 43650 | 43600 | 1229 |
| 349 | 20230920 | 131100 | 5338083000 | 43600 | 43600 | 43600 | 43600 | 6 |
| 350 | 20230920 | 131000 | 5337821400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 351 | 20230920 | 130900 | 5337821400 | 43600 | 43600 | 43650 | 43600 | 233 |
| 352 | 20230920 | 130800 | 5327661200 | 43650 | 43600 | 43650 | 43600 | 2867 |
| 353 | 20230920 | 130700 | 5202587550 | 43650 | 43650 | 43650 | 43650 | 31 |
| 354 | 20230920 | 130600 | 5201234400 | 43650 | 43650 | 43650 | 43650 | 27 |
| 355 | 20230920 | 130500 | 5200055850 | 43650 | 43650 | 43650 | 43650 | 848 |
| 356 | 20230920 | 130400 | 5163040650 | 43700 | 43700 | 43700 | 43650 | 38 |
| 357 | 20230920 | 130300 | 5161380100 | 43700 | 43700 | 43700 | 43700 | 2 |
| 358 | 20230920 | 130200 | 5161292700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 359 | 20230920 | 130100 | 5161292700 | 43650 | 43650 | 43650 | 43650 | 68 |
| 360 | 20230920 | 130000 | 5158324500 | 43650 | 43650 | 43650 | 43650 | 502 |
| 361 | 20230920 | 125900 | 5136412200 | 43650 | 43650 | 43650 | 43650 | 100 |
| 362 | 20230920 | 125800 | 5132047200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 363 | 20230920 | 125700 | 5132047200 | 43700 | 43650 | 43700 | 43650 | 1022 |
| 364 | 20230920 | 125600 | 5087435900 | 43700 | 43700 | 43700 | 43700 | 180 |
| 365 | 20230920 | 125500 | 5079569900 | 43650 | 43650 | 43700 | 43650 | 1717 |
| 366 | 20230920 | 125400 | 5004614450 | 43650 | 43700 | 43700 | 43650 | 1366 |
| 367 | 20230920 | 125300 | 4944974700 | 43700 | 43700 | 43750 | 43700 | 567 |
| 368 | 20230920 | 125200 | 4920196700 | 43700 | 43750 | 43750 | 43700 | 50 |
| 369 | 20230920 | 125100 | 4918010750 | 43750 | 43700 | 43750 | 43700 | 143 |
| 370 | 20230920 | 125000 | 4911757850 | 43700 | 43700 | 43700 | 43700 | 10 |
| 371 | 20230920 | 124900 | 4911320850 | 43700 | 43700 | 43700 | 43700 | 90 |
| 372 | 20230920 | 124800 | 4907387850 | 43750 | 43750 | 43750 | 43700 | 54 |
| 373 | 20230920 | 124700 | 4905026150 | 43700 | 43750 | 43750 | 43700 | 438 |
| 374 | 20230920 | 124600 | 4885881650 | 43750 | 43750 | 43750 | 43700 | 100 |
| 375 | 20230920 | 124500 | 4881507000 | 43700 | 43750 | 43750 | 43700 | 46 |
| 376 | 20230920 | 124400 | 4879494950 | 43750 | 43750 | 43750 | 43750 | 18 |
| 377 | 20230920 | 124300 | 4878707450 | 43750 | 43750 | 43750 | 43700 | 136 |
| 378 | 20230920 | 124200 | 4872762450 | 43700 | 43700 | 43700 | 43700 | 110 |
| 379 | 20230920 | 124100 | 4867955450 | 43750 | 43700 | 43750 | 43700 | 100 |
| 380 | 20230920 | 124000 | 4863583550 | 43750 | 43700 | 43750 | 43700 | 74 |
| 381 | 20230920 | 123900 | 4860346250 | 43750 | 43750 | 43750 | 43750 | 70 |
| 382 | 20230920 | 123800 | 4857283750 | 43750 | 43700 | 43750 | 43700 | 39 |
| 383 | 20230920 | 123700 | 4855577550 | 43750 | 43750 | 43750 | 43750 | 74 |
| 384 | 20230920 | 123600 | 4852340050 | 43750 | 43750 | 43750 | 43750 | 29 |
| 385 | 20230920 | 123500 | 4851071300 | 43800 | 43750 | 43800 | 43750 | 1686 |
| 386 | 20230920 | 123400 | 4777307350 | 43750 | 43750 | 43750 | 43750 | 0 |
| 387 | 20230920 | 123300 | 4777307350 | 43750 | 43750 | 43750 | 43750 | 40 |
| 388 | 20230920 | 123200 | 4775557350 | 43750 | 43800 | 43800 | 43750 | 360 |
| 389 | 20230920 | 123100 | 4759806400 | 43750 | 43800 | 43800 | 43750 | 80 |
| 390 | 20230920 | 123000 | 4756303150 | 43800 | 43800 | 43800 | 43800 | 99 |
| 391 | 20230920 | 122900 | 4751966950 | 43800 | 43800 | 43800 | 43800 | 153 |
| 392 | 20230920 | 122800 | 4745265550 | 43800 | 43800 | 43800 | 43800 | 38 |
| 393 | 20230920 | 122700 | 4743601150 | 43800 | 43800 | 43800 | 43750 | 130 |
| 394 | 20230920 | 122600 | 4737909150 | 43750 | 43750 | 43750 | 43750 | 4 |
| 395 | 20230920 | 122500 | 4737734150 | 43750 | 43750 | 43800 | 43750 | 154 |
| 396 | 20230920 | 122400 | 4730995000 | 43800 | 43800 | 43800 | 43750 | 174 |
| 397 | 20230920 | 122300 | 4723378800 | 43800 | 43750 | 43800 | 43750 | 43 |
| 398 | 20230920 | 122200 | 4721495450 | 43750 | 43750 | 43750 | 43750 | 35 |
| 399 | 20230920 | 122100 | 4719964200 | 43750 | 43750 | 43800 | 43750 | 68 |
| 400 | 20230920 | 122000 | 4716988150 | 43800 | 43750 | 43800 | 43750 | 159 |
| 401 | 20230920 | 121900 | 4710026450 | 43800 | 43750 | 43800 | 43750 | 78 |
| 402 | 20230920 | 121800 | 4706610250 | 43800 | 43800 | 43800 | 43800 | 377 |
| 403 | 20230920 | 121700 | 4690097650 | 43800 | 43800 | 43850 | 43800 | 145 |
| 404 | 20230920 | 121600 | 4683745150 | 43800 | 43850 | 43850 | 43800 | 126 |
| 405 | 20230920 | 121500 | 4678224300 | 43850 | 43850 | 43850 | 43850 | 51 |
| 406 | 20230920 | 121400 | 4675987950 | 43850 | 43850 | 43850 | 43850 | 48 |
| 407 | 20230920 | 121300 | 4673883150 | 43850 | 43850 | 43850 | 43850 | 1 |
| 408 | 20230920 | 121200 | 4673839300 | 43850 | 43850 | 43850 | 43850 | 31 |
| 409 | 20230920 | 121100 | 4672479950 | 43850 | 43800 | 43850 | 43800 | 45 |
| 410 | 20230920 | 121000 | 4670507000 | 43800 | 43800 | 43850 | 43800 | 191 |
| 411 | 20230920 | 120900 | 4662140450 | 43800 | 43850 | 43850 | 43800 | 88 |
| 412 | 20230920 | 120800 | 4658284150 | 43800 | 43800 | 43800 | 43800 | 61 |
| 413 | 20230920 | 120700 | 4655612350 | 43800 | 43800 | 43850 | 43800 | 534 |
| 414 | 20230920 | 120600 | 4632221550 | 43800 | 43750 | 43800 | 43750 | 807 |
| 415 | 20230920 | 120500 | 4596877000 | 43800 | 43800 | 43800 | 43800 | 10 |
| 416 | 20230920 | 120400 | 4596439000 | 43800 | 43800 | 43800 | 43800 | 28 |
| 417 | 20230920 | 120300 | 4595212600 | 43750 | 43750 | 43750 | 43750 | 6 |
| 418 | 20230920 | 120200 | 4594950100 | 43750 | 43750 | 43800 | 43750 | 927 |
| 419 | 20230920 | 120100 | 4554392900 | 43750 | 43750 | 43750 | 43750 | 104 |
| 420 | 20230920 | 120000 | 4549842900 | 43750 | 43750 | 43750 | 43700 | 43 |
| 421 | 20230920 | 115900 | 4547961800 | 43750 | 43750 | 43750 | 43750 | 35 |
| 422 | 20230920 | 115800 | 4546430550 | 43700 | 43700 | 43700 | 43700 | 133 |
| 423 | 20230920 | 115700 | 4540618450 | 43700 | 43700 | 43700 | 43700 | 1 |
| 424 | 20230920 | 115600 | 4540574750 | 43750 | 43750 | 43750 | 43750 | 106 |
| 425 | 20230920 | 115500 | 4535937250 | 43700 | 43700 | 43700 | 43700 | 1 |
| 426 | 20230920 | 115400 | 4535893550 | 43700 | 43700 | 43750 | 43700 | 33 |
| 427 | 20230920 | 115300 | 4534451400 | 43700 | 43800 | 43800 | 43700 | 429 |
| 428 | 20230920 | 115200 | 4515701450 | 43800 | 43850 | 43850 | 43750 | 381 |
| 429 | 20230920 | 115100 | 4499022750 | 43850 | 43800 | 43850 | 43800 | 94 |
| 430 | 20230920 | 115000 | 4494903400 | 43800 | 43800 | 43850 | 43800 | 336 |
| 431 | 20230920 | 114900 | 4480182350 | 43850 | 43800 | 43850 | 43800 | 126 |
| 432 | 20230920 | 114800 | 4474662300 | 43850 | 43850 | 43850 | 43800 | 102 |
| 433 | 20230920 | 114700 | 4470189700 | 43850 | 43850 | 43850 | 43850 | 140 |
| 434 | 20230920 | 114600 | 4464050700 | 43850 | 43850 | 43850 | 43850 | 78 |
| 435 | 20230920 | 114500 | 4460630400 | 43850 | 43750 | 43850 | 43750 | 17 |
| 436 | 20230920 | 114400 | 4459885450 | 43850 | 43800 | 43850 | 43800 | 72 |
| 437 | 20230920 | 114300 | 4456728900 | 43800 | 43850 | 43850 | 43800 | 491 |
| 438 | 20230920 | 114200 | 4435218250 | 43800 | 43700 | 43800 | 43700 | 1245 |
| 439 | 20230920 | 114100 | 4380791750 | 43700 | 43650 | 43700 | 43650 | 54 |
| 440 | 20230920 | 114000 | 4378432000 | 43700 | 43700 | 43700 | 43700 | 105 |
| 441 | 20230920 | 113900 | 4373843500 | 43700 | 43700 | 43700 | 43700 | 47 |
| 442 | 20230920 | 113800 | 4371789600 | 43700 | 43700 | 43700 | 43650 | 146 |
| 443 | 20230920 | 113700 | 4365414650 | 43700 | 43700 | 43700 | 43700 | 84 |
| 444 | 20230920 | 113600 | 4361743850 | 43700 | 43700 | 43700 | 43650 | 102 |
| 445 | 20230920 | 113500 | 4357288450 | 43700 | 43650 | 43700 | 43650 | 322 |
| 446 | 20230920 | 113400 | 4343217100 | 43650 | 43650 | 43650 | 43650 | 30 |
| 447 | 20230920 | 113300 | 4341907600 | 43700 | 43700 | 43700 | 43700 | 126 |
| 448 | 20230920 | 113200 | 4336401400 | 43700 | 43700 | 43700 | 43700 | 46 |
| 449 | 20230920 | 113100 | 4334391200 | 43700 | 43700 | 43700 | 43700 | 13 |
| 450 | 20230920 | 113000 | 4333823100 | 43650 | 43700 | 43700 | 43650 | 129 |
| 451 | 20230920 | 112900 | 4328190700 | 43700 | 43700 | 43700 | 43700 | 2 |
| 452 | 20230920 | 112800 | 4328103300 | 43700 | 43700 | 43700 | 43700 | 3 |
| 453 | 20230920 | 112700 | 4327972200 | 43700 | 43650 | 43700 | 43650 | 346 |
| 454 | 20230920 | 112600 | 4312867400 | 43700 | 43700 | 43700 | 43700 | 36 |
| 455 | 20230920 | 112500 | 4311294200 | 43650 | 43650 | 43700 | 43650 | 564 |
| 456 | 20230920 | 112400 | 4286675450 | 43650 | 43650 | 43650 | 43650 | 148 |
| 457 | 20230920 | 112300 | 4280215250 | 43650 | 43650 | 43650 | 43650 | 56 |
| 458 | 20230920 | 112200 | 4277770850 | 43650 | 43650 | 43650 | 43650 | 38 |
| 459 | 20230920 | 112100 | 4276112150 | 43650 | 43600 | 43650 | 43600 | 78 |
| 460 | 20230920 | 112000 | 4272707500 | 43600 | 43650 | 43650 | 43600 | 70 |
| 461 | 20230920 | 111900 | 4269652500 | 43600 | 43650 | 43650 | 43600 | 620 |
| 462 | 20230920 | 111800 | 4242589550 | 43650 | 43650 | 43650 | 43650 | 47 |
| 463 | 20230920 | 111700 | 4240538000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 464 | 20230920 | 111600 | 4240538000 | 43600 | 43600 | 43600 | 43600 | 1 |
| 465 | 20230920 | 111500 | 4240494400 | 43650 | 43600 | 43650 | 43600 | 2055 |
| 466 | 20230920 | 111400 | 4150891650 | 43600 | 43550 | 43600 | 43550 | 132 |
| 467 | 20230920 | 111300 | 4145142200 | 43550 | 43550 | 43550 | 43550 | 72 |
| 468 | 20230920 | 111200 | 4142006600 | 43550 | 43550 | 43550 | 43550 | 20 |
| 469 | 20230920 | 111100 | 4141135600 | 43600 | 43550 | 43600 | 43550 | 452 |
| 470 | 20230920 | 111000 | 4121432200 | 43550 | 43600 | 43600 | 43550 | 1279 |
| 471 | 20230920 | 110900 | 4065726650 | 43600 | 43600 | 43600 | 43550 | 761 |
| 472 | 20230920 | 110800 | 4032547100 | 43600 | 43600 | 43650 | 43600 | 82 |
| 473 | 20230920 | 110700 | 4028971400 | 43650 | 43600 | 43650 | 43600 | 269 |
| 474 | 20230920 | 110600 | 4017236200 | 43650 | 43650 | 43650 | 43650 | 10 |
| 475 | 20230920 | 110500 | 4016799700 | 43650 | 43650 | 43650 | 43650 | 105 |
| 476 | 20230920 | 110400 | 4012216450 | 43650 | 43650 | 43650 | 43650 | 765 |
| 477 | 20230920 | 110300 | 3978824200 | 43700 | 43700 | 43700 | 43650 | 34 |
| 478 | 20230920 | 110200 | 3977339600 | 43700 | 43650 | 43700 | 43650 | 25 |
| 479 | 20230920 | 110100 | 3976248100 | 43700 | 43700 | 43700 | 43700 | 7 |
| 480 | 20230920 | 110000 | 3975942200 | 43650 | 43700 | 43700 | 43650 | 151 |
| 481 | 20230920 | 105900 | 3969348500 | 43700 | 43700 | 43700 | 43700 | 24 |
| 482 | 20230920 | 105800 | 3968299700 | 43700 | 43700 | 43700 | 43700 | 571 |
| 483 | 20230920 | 105700 | 3943347000 | 43700 | 43700 | 43700 | 43700 | 1 |
| 484 | 20230920 | 105600 | 3943303300 | 43700 | 43700 | 43700 | 43700 | 13 |
| 485 | 20230920 | 105500 | 3942735200 | 43650 | 43650 | 43650 | 43650 | 1 |
| 486 | 20230920 | 105400 | 3942691550 | 43650 | 43650 | 43650 | 43650 | 1 |
| 487 | 20230920 | 105300 | 3942647900 | 43650 | 43650 | 43650 | 43650 | 23 |
| 488 | 20230920 | 105200 | 3941643950 | 43650 | 43750 | 43750 | 43650 | 164 |
| 489 | 20230920 | 105100 | 3934483100 | 43750 | 43650 | 43750 | 43650 | 412 |
| 490 | 20230920 | 105000 | 3916476800 | 43650 | 43650 | 43700 | 43650 | 472 |
| 491 | 20230920 | 104900 | 3895872450 | 43650 | 43650 | 43650 | 43650 | 1 |
| 492 | 20230920 | 104800 | 3895828800 | 43650 | 43650 | 43650 | 43650 | 47 |
| 493 | 20230920 | 104700 | 3893777250 | 43700 | 43700 | 43700 | 43650 | 70 |
| 494 | 20230920 | 104600 | 3890718350 | 43650 | 43700 | 43750 | 43650 | 328 |
| 495 | 20230920 | 104500 | 3876380800 | 43750 | 43700 | 43750 | 43700 | 147 |
| 496 | 20230920 | 104400 | 3869956200 | 43700 | 43750 | 43750 | 43700 | 48 |
| 497 | 20230920 | 104300 | 3867857300 | 43700 | 43700 | 43750 | 43700 | 114 |
| 498 | 20230920 | 104200 | 3862869900 | 43800 | 43700 | 43800 | 43700 | 1285 |
| 499 | 20230920 | 104100 | 3806661800 | 43750 | 43700 | 43750 | 43700 | 46 |
| 500 | 20230920 | 104000 | 3804649500 | 43700 | 43700 | 43700 | 43700 | 38 |
| 501 | 20230920 | 103900 | 3802988900 | 43700 | 43700 | 43700 | 43700 | 19 |
| 502 | 20230920 | 103800 | 3802158600 | 43700 | 43600 | 43750 | 43600 | 1943 |
| 503 | 20230920 | 103700 | 3717330450 | 43600 | 43600 | 43650 | 43600 | 254 |
| 504 | 20230920 | 103600 | 3706256000 | 43600 | 43600 | 43600 | 43600 | 83 |
| 505 | 20230920 | 103500 | 3702637200 | 43600 | 43600 | 43600 | 43600 | 117 |
| 506 | 20230920 | 103400 | 3697536000 | 43600 | 43600 | 43650 | 43600 | 250 |
| 507 | 20230920 | 103300 | 3686635050 | 43550 | 43600 | 43600 | 43550 | 134 |
| 508 | 20230920 | 103200 | 3680792700 | 43600 | 43600 | 43600 | 43550 | 556 |
| 509 | 20230920 | 103100 | 3656552900 | 43650 | 43600 | 43650 | 43600 | 608 |
| 510 | 20230920 | 103000 | 3630043100 | 43600 | 43650 | 43700 | 43600 | 208 |
| 511 | 20230920 | 102900 | 3620963400 | 43650 | 43700 | 43700 | 43600 | 61 |
| 512 | 20230920 | 102800 | 3618299300 | 43700 | 43550 | 43700 | 43550 | 3288 |
| 513 | 20230920 | 102700 | 3474899350 | 43550 | 43650 | 43650 | 43550 | 2404 |
| 514 | 20230920 | 102600 | 3370161300 | 43600 | 43650 | 43650 | 43600 | 495 |
| 515 | 20230920 | 102500 | 3348562150 | 43650 | 43650 | 43650 | 43650 | 21 |
| 516 | 20230920 | 102400 | 3347645500 | 43650 | 43700 | 43700 | 43650 | 712 |
| 517 | 20230920 | 102300 | 3316549100 | 43700 | 43700 | 43700 | 43700 | 102 |
| 518 | 20230920 | 102200 | 3312091700 | 43700 | 43700 | 43700 | 43700 | 2 |
| 519 | 20230920 | 102100 | 3312004300 | 43750 | 43750 | 43750 | 43700 | 375 |
| 520 | 20230920 | 102000 | 3295603400 | 43750 | 43700 | 43800 | 43700 | 563 |
| 521 | 20230920 | 101900 | 3270986150 | 43650 | 43650 | 43650 | 43650 | 56 |
| 522 | 20230920 | 101800 | 3268541750 | 43700 | 43650 | 43700 | 43650 | 460 |
| 523 | 20230920 | 101700 | 3248462600 | 43700 | 43750 | 43750 | 43700 | 1094 |
| 524 | 20230920 | 101600 | 3200651400 | 43750 | 43750 | 43750 | 43700 | 399 |
| 525 | 20230920 | 101500 | 3183196200 | 43700 | 43700 | 43700 | 43700 | 40 |
| 526 | 20230920 | 101400 | 3181448200 | 43700 | 43700 | 43750 | 43700 | 263 |
| 527 | 20230920 | 101300 | 3169953100 | 43700 | 43750 | 43750 | 43700 | 53 |
| 528 | 20230920 | 101200 | 3167634500 | 43750 | 43700 | 43750 | 43700 | 70 |
| 529 | 20230920 | 101100 | 3164574500 | 43700 | 43700 | 43750 | 43700 | 117 |
| 530 | 20230920 | 101000 | 3159457950 | 43800 | 43750 | 43800 | 43700 | 124 |
| 531 | 20230920 | 100900 | 3154033900 | 43800 | 43800 | 43800 | 43750 | 219 |
| 532 | 20230920 | 100800 | 3144450800 | 43750 | 43700 | 43750 | 43700 | 597 |
| 533 | 20230920 | 100700 | 3118340000 | 43700 | 43700 | 43750 | 43700 | 581 |
| 534 | 20230920 | 100600 | 3092922950 | 43700 | 43700 | 43700 | 43650 | 63 |
| 535 | 20230920 | 100500 | 3090169900 | 43700 | 43700 | 43700 | 43650 | 132 |
| 536 | 20230920 | 100400 | 3084403500 | 43650 | 43650 | 43700 | 43650 | 77 |
| 537 | 20230920 | 100300 | 3081038850 | 43650 | 43600 | 43650 | 43600 | 172 |
| 538 | 20230920 | 100200 | 3073533600 | 43650 | 43650 | 43650 | 43650 | 322 |
| 539 | 20230920 | 100100 | 3059478300 | 43700 | 43650 | 43700 | 43650 | 1343 |
| 540 | 20230920 | 100000 | 3000850650 | 43650 | 43600 | 43650 | 43550 | 721 |
| 541 | 20230920 | 095900 | 2969422150 | 43600 | 43600 | 43600 | 43550 | 791 |
| 542 | 20230920 | 095800 | 2934939550 | 43650 | 43600 | 43650 | 43600 | 274 |
| 543 | 20230920 | 095700 | 2922993100 | 43650 | 43650 | 43650 | 43600 | 587 |
| 544 | 20230920 | 095600 | 2897372150 | 43650 | 43650 | 43750 | 43650 | 2017 |
| 545 | 20230920 | 095500 | 2809295500 | 43700 | 43700 | 43700 | 43700 | 185 |
| 546 | 20230920 | 095400 | 2801211000 | 43700 | 43800 | 43800 | 43700 | 1047 |
| 547 | 20230920 | 095300 | 2755451000 | 43750 | 43750 | 43800 | 43750 | 472 |
| 548 | 20230920 | 095200 | 2734800550 | 43800 | 43850 | 43850 | 43800 | 629 |
| 549 | 20230920 | 095100 | 2707248050 | 43850 | 43800 | 43850 | 43800 | 96 |
| 550 | 20230920 | 095000 | 2703040750 | 43800 | 43800 | 43800 | 43800 | 180 |
| 551 | 20230920 | 094900 | 2695156750 | 43850 | 43850 | 43850 | 43800 | 437 |
| 552 | 20230920 | 094800 | 2675994350 | 43900 | 43900 | 43950 | 43850 | 445 |
| 553 | 20230920 | 094700 | 2656472800 | 43900 | 43850 | 43900 | 43850 | 314 |
| 554 | 20230920 | 094600 | 2642688350 | 43900 | 43950 | 43950 | 43900 | 922 |
| 555 | 20230920 | 094500 | 2602193800 | 44000 | 44050 | 44050 | 44000 | 512 |
| 556 | 20230920 | 094400 | 2579665300 | 44050 | 44000 | 44050 | 44000 | 38 |
| 557 | 20230920 | 094300 | 2577993250 | 44000 | 44000 | 44050 | 44000 | 110 |
| 558 | 20230920 | 094200 | 2573151750 | 44050 | 44050 | 44050 | 44050 | 10 |
| 559 | 20230920 | 094100 | 2572711250 | 44050 | 44050 | 44050 | 44050 | 170 |
| 560 | 20230920 | 094000 | 2565222750 | 44100 | 44050 | 44100 | 44050 | 329 |
| 561 | 20230920 | 093900 | 2550728800 | 44050 | 44100 | 44100 | 44000 | 1333 |
| 562 | 20230920 | 093800 | 2492059900 | 44100 | 44100 | 44100 | 44100 | 1324 |
| 563 | 20230920 | 093700 | 2433671500 | 44100 | 44100 | 44100 | 44050 | 479 |
| 564 | 20230920 | 093600 | 2412558850 | 44100 | 44050 | 44100 | 44050 | 1084 |
| 565 | 20230920 | 093500 | 2364808100 | 44050 | 44100 | 44150 | 44050 | 1130 |
| 566 | 20230920 | 093400 | 2314974850 | 44100 | 44150 | 44150 | 44100 | 10 |
| 567 | 20230920 | 093300 | 2314533800 | 44100 | 44050 | 44150 | 44050 | 1590 |
| 568 | 20230920 | 093200 | 2244442450 | 44050 | 44050 | 44050 | 44000 | 86 |
| 569 | 20230920 | 093100 | 2240654350 | 44050 | 44000 | 44050 | 44000 | 1369 |
| 570 | 20230920 | 093000 | 2180350450 | 44000 | 44000 | 44000 | 44000 | 338 |
| 571 | 20230920 | 092900 | 2165478450 | 44000 | 44050 | 44100 | 44000 | 357 |
| 572 | 20230920 | 092800 | 2149751300 | 44050 | 44100 | 44100 | 44050 | 142 |
| 573 | 20230920 | 092700 | 2143492100 | 44100 | 44050 | 44100 | 44000 | 3140 |
| 574 | 20230920 | 092600 | 2005267700 | 44050 | 44100 | 44100 | 44050 | 1157 |
| 575 | 20230920 | 092500 | 1954301350 | 44100 | 44100 | 44100 | 44050 | 173 |
| 576 | 20230920 | 092400 | 1946678750 | 44100 | 44150 | 44150 | 44100 | 1464 |
| 577 | 20230920 | 092300 | 1882108900 | 44150 | 44200 | 44200 | 44150 | 301 |
| 578 | 20230920 | 092200 | 1868806100 | 44200 | 44200 | 44250 | 44150 | 508 |
| 579 | 20230920 | 092100 | 1846348550 | 44200 | 43950 | 44250 | 43950 | 5798 |
| 580 | 20230920 | 092000 | 1590760150 | 44000 | 44000 | 44000 | 43950 | 330 |
| 581 | 20230920 | 091900 | 1576240450 | 44000 | 43900 | 44000 | 43900 | 1482 |
| 582 | 20230920 | 091800 | 1511109050 | 43900 | 43850 | 43900 | 43850 | 523 |
| 583 | 20230920 | 091700 | 1488160450 | 43900 | 43850 | 43950 | 43850 | 1198 |
| 584 | 20230920 | 091600 | 1435563650 | 43900 | 43900 | 43900 | 43850 | 783 |
| 585 | 20230920 | 091500 | 1401203750 | 43900 | 43800 | 43900 | 43800 | 2117 |
| 586 | 20230920 | 091400 | 1308412550 | 43800 | 43850 | 43900 | 43800 | 1088 |
| 587 | 20230920 | 091300 | 1260723300 | 43850 | 43950 | 43950 | 43850 | 455 |
| 588 | 20230920 | 091200 | 1240735650 | 43950 | 43950 | 44000 | 43950 | 1041 |
| 589 | 20230920 | 091100 | 1194975950 | 43950 | 43850 | 44000 | 43850 | 2159 |
| 590 | 20230920 | 091000 | 1100055000 | 43900 | 43850 | 43900 | 43850 | 2344 |
| 591 | 20230920 | 090900 | 997180950 | 43900 | 43950 | 43950 | 43850 | 952 |
| 592 | 20230920 | 090800 | 955364850 | 43950 | 43800 | 44000 | 43800 | 3650 |
| 593 | 20230920 | 090700 | 795178600 | 43800 | 43800 | 43800 | 43800 | 284 |
| 594 | 20230920 | 090600 | 782739400 | 43800 | 43850 | 43900 | 43800 | 1231 |
| 595 | 20230920 | 090500 | 728722900 | 43800 | 43600 | 43850 | 43600 | 5651 |
| 596 | 20230920 | 090400 | 481502450 | 43600 | 43650 | 43650 | 43600 | 1047 |
| 597 | 20230920 | 090300 | 435817550 | 43700 | 43750 | 43900 | 43600 | 2940 |
| 598 | 20230920 | 090200 | 307186100 | 43750 | 43550 | 43800 | 43550 | 1873 |
| 599 | 20230920 | 090100 | 225409500 | 43550 | 43350 | 43600 | 43350 | 2770 |
| 600 | 20230920 | 090000 | 104881200 | 43300 | 43400 | 43400 | 43150 | 2421 |