34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 3 | 20230919 | 193200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20230919 | 193100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20230919 | 193000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20230919 | 192900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20230919 | 192800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20230919 | 192700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20230919 | 192600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20230919 | 192500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20230919 | 192400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20230919 | 192300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20230919 | 192200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20230919 | 192100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20230919 | 192000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20230919 | 191900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20230919 | 191800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20230919 | 191700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20230919 | 191600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20230919 | 191500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20230919 | 191400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20230919 | 191300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20230919 | 191200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20230919 | 191100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20230919 | 191000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20230919 | 190900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20230919 | 190800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20230919 | 190700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20230919 | 190600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20230919 | 190500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20230919 | 190400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20230919 | 190300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 33 | 20230919 | 190200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20230919 | 190100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20230919 | 190000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20230919 | 185900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20230919 | 185800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20230919 | 185700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20230919 | 185600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20230919 | 185500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20230919 | 185400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20230919 | 185300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20230919 | 185200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20230919 | 185100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20230919 | 185000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20230919 | 184900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20230919 | 184800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20230919 | 184700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20230919 | 184600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20230919 | 184500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20230919 | 184400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20230919 | 184300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20230919 | 184200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20230919 | 184100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20230919 | 184000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20230919 | 183900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20230919 | 183800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20230919 | 183700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20230919 | 183600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20230919 | 183500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20230919 | 183400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20230919 | 183300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 63 | 20230919 | 183200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20230919 | 183100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20230919 | 183000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20230919 | 182900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20230919 | 182800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20230919 | 182700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20230919 | 182600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20230919 | 182500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20230919 | 182400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20230919 | 182300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20230919 | 182200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20230919 | 182100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20230919 | 182000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20230919 | 181900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20230919 | 181800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20230919 | 181700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20230919 | 181600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20230919 | 181500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20230919 | 181400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20230919 | 181300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20230919 | 181200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20230919 | 181100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20230919 | 181000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20230919 | 180900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20230919 | 180800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20230919 | 180700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20230919 | 180600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20230919 | 180500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20230919 | 180400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20230919 | 180300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 93 | 20230919 | 180200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20230919 | 180100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20230919 | 180000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20230919 | 175900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20230919 | 175800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20230919 | 175700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20230919 | 175600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20230919 | 175500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20230919 | 175400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20230919 | 175300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20230919 | 175200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20230919 | 175100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20230919 | 175000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20230919 | 174900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20230919 | 174800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20230919 | 174700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20230919 | 174600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20230919 | 174500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20230919 | 174400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20230919 | 174300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20230919 | 174200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20230919 | 174100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20230919 | 174000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20230919 | 173900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20230919 | 173800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20230919 | 173700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20230919 | 173600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20230919 | 173500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20230919 | 173400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20230919 | 173300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 123 | 20230919 | 173200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20230919 | 173100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20230919 | 173000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20230919 | 172900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20230919 | 172800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20230919 | 172700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20230919 | 172600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20230919 | 172500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20230919 | 172400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20230919 | 172300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20230919 | 172200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20230919 | 172100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20230919 | 172000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20230919 | 171900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20230919 | 171800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20230919 | 171700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20230919 | 171600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20230919 | 171500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20230919 | 171400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20230919 | 171300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20230919 | 171200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20230919 | 171100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20230919 | 171000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20230919 | 170900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20230919 | 170800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20230919 | 170700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20230919 | 170600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20230919 | 170500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20230919 | 170400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20230919 | 170300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 153 | 20230919 | 170200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20230919 | 170100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20230919 | 170000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20230919 | 165900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20230919 | 165800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20230919 | 165700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20230919 | 165600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20230919 | 165500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20230919 | 165400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20230919 | 165300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20230919 | 165200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20230919 | 165100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20230919 | 165000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20230919 | 164900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20230919 | 164800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20230919 | 164700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20230919 | 164600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20230919 | 164500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20230919 | 164400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20230919 | 164300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20230919 | 164200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20230919 | 164100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20230919 | 164000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20230919 | 163900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20230919 | 163800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20230919 | 163700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20230919 | 163600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20230919 | 163500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20230919 | 163400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20230919 | 163300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 183 | 20230919 | 163200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20230919 | 163100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20230919 | 163000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20230919 | 162900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20230919 | 162800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20230919 | 162700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20230919 | 162600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20230919 | 162500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20230919 | 162400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20230919 | 162300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20230919 | 162200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20230919 | 162100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20230919 | 162000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20230919 | 161900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20230919 | 161800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20230919 | 161700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20230919 | 161600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20230919 | 161500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20230919 | 161400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20230919 | 161300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20230919 | 161200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20230919 | 161100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20230919 | 161000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20230919 | 160900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20230919 | 160800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20230919 | 160700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20230919 | 160600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20230919 | 160500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20230919 | 160400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20230919 | 160300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 213 | 20230919 | 160200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20230919 | 160100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20230919 | 160000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20230919 | 155900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 217 | 20230919 | 155800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 218 | 20230919 | 155700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 219 | 20230919 | 155600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 220 | 20230919 | 155500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 221 | 20230919 | 155400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 222 | 20230919 | 155300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 223 | 20230919 | 155200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 224 | 20230919 | 155100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 225 | 20230919 | 155000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 226 | 20230919 | 154900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 227 | 20230919 | 154800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 228 | 20230919 | 154700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 229 | 20230919 | 154600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 230 | 20230919 | 154500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 231 | 20230919 | 154400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20230919 | 154300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20230919 | 154200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20230919 | 154100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20230919 | 154000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20230919 | 153900 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20230919 | 153800 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20230919 | 153700 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20230919 | 153600 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20230919 | 153500 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20230919 | 153400 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 242 | 20230919 | 153300 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 243 | 20230919 | 153200 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 244 | 20230919 | 153100 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 0 |
| 245 | 20230919 | 153000 | 14881095100 | 34400 | 34400 | 34400 | 34400 | 8124 |
| 246 | 20230919 | 152900 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20230919 | 152800 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20230919 | 152700 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20230919 | 152600 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20230919 | 152500 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20230919 | 152400 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20230919 | 152300 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 253 | 20230919 | 152200 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 254 | 20230919 | 152100 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 255 | 20230919 | 152000 | 14601629500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 256 | 20230919 | 151900 | 14601629500 | 34500 | 34500 | 34550 | 34350 | 1607 |
| 257 | 20230919 | 151800 | 14546286500 | 34450 | 34500 | 34550 | 34300 | 2176 |
| 258 | 20230919 | 151700 | 14471367900 | 34350 | 34450 | 34500 | 34350 | 1215 |
| 259 | 20230919 | 151600 | 14429578850 | 34350 | 34350 | 34500 | 34300 | 1708 |
| 260 | 20230919 | 151500 | 14370844100 | 34350 | 34500 | 34500 | 34250 | 11330 |
| 261 | 20230919 | 151400 | 13981806450 | 34400 | 34600 | 34600 | 34400 | 880 |
| 262 | 20230919 | 151300 | 13951490750 | 34600 | 34550 | 34600 | 34400 | 1507 |
| 263 | 20230919 | 151200 | 13899491650 | 34450 | 34450 | 34600 | 34400 | 1817 |
| 264 | 20230919 | 151100 | 13836858650 | 34550 | 34450 | 34600 | 34450 | 1007 |
| 265 | 20230919 | 151000 | 13802157850 | 34500 | 34500 | 34600 | 34450 | 1650 |
| 266 | 20230919 | 150900 | 13745245800 | 34550 | 34500 | 34600 | 34450 | 1290 |
| 267 | 20230919 | 150800 | 13700758200 | 34600 | 34600 | 34600 | 34450 | 1065 |
| 268 | 20230919 | 150700 | 13664010500 | 34450 | 34600 | 34600 | 34450 | 1129 |
| 269 | 20230919 | 150600 | 13625070500 | 34600 | 34500 | 34600 | 34500 | 1809 |
| 270 | 20230919 | 150500 | 13562583750 | 34550 | 34650 | 34650 | 34450 | 803 |
| 271 | 20230919 | 150400 | 13534878150 | 34500 | 34650 | 34650 | 34500 | 965 |
| 272 | 20230919 | 150300 | 13501534550 | 34650 | 34600 | 34650 | 34500 | 953 |
| 273 | 20230919 | 150200 | 13468572900 | 34600 | 34550 | 34600 | 34450 | 614 |
| 274 | 20230919 | 150100 | 13447369500 | 34550 | 34550 | 34600 | 34450 | 2838 |
| 275 | 20230919 | 150000 | 13349499100 | 34550 | 34550 | 34600 | 34500 | 920 |
| 276 | 20230919 | 145900 | 13317736750 | 34550 | 34600 | 34600 | 34500 | 4165 |
| 277 | 20230919 | 145800 | 13174007350 | 34550 | 34650 | 34650 | 34550 | 1355 |
| 278 | 20230919 | 145700 | 13127181550 | 34650 | 34600 | 34650 | 34500 | 967 |
| 279 | 20230919 | 145600 | 13093758800 | 34600 | 34550 | 34600 | 34500 | 1510 |
| 280 | 20230919 | 145500 | 13041636050 | 34550 | 34550 | 34600 | 34450 | 1461 |
| 281 | 20230919 | 145400 | 12991219450 | 34550 | 34600 | 34600 | 34500 | 755 |
| 282 | 20230919 | 145300 | 12965134450 | 34600 | 34550 | 34600 | 34500 | 1233 |
| 283 | 20230919 | 145200 | 12922572650 | 34550 | 34600 | 34600 | 34550 | 1037 |
| 284 | 20230919 | 145100 | 12886730150 | 34600 | 34550 | 34650 | 34500 | 443 |
| 285 | 20230919 | 145000 | 12871412400 | 34450 | 34500 | 34550 | 34350 | 5233 |
| 286 | 20230919 | 144900 | 12691234900 | 34550 | 34650 | 34650 | 34500 | 871 |
| 287 | 20230919 | 144800 | 12661177750 | 34650 | 34450 | 34650 | 34450 | 2101 |
| 288 | 20230919 | 144700 | 12588764100 | 34450 | 34600 | 34600 | 34450 | 1809 |
| 289 | 20230919 | 144600 | 12526327900 | 34600 | 34550 | 34650 | 34500 | 1239 |
| 290 | 20230919 | 144500 | 12483493100 | 34450 | 34500 | 34550 | 34450 | 1308 |
| 291 | 20230919 | 144400 | 12438392500 | 34500 | 34550 | 34550 | 34500 | 463 |
| 292 | 20230919 | 144300 | 12422417600 | 34600 | 34650 | 34650 | 34500 | 2164 |
| 293 | 20230919 | 144200 | 12347674900 | 34650 | 34650 | 34700 | 34600 | 1725 |
| 294 | 20230919 | 144100 | 12287955900 | 34700 | 34650 | 34700 | 34650 | 297 |
| 295 | 20230919 | 144000 | 12277664600 | 34650 | 34650 | 34650 | 34600 | 887 |
| 296 | 20230919 | 143900 | 12246973100 | 34600 | 34650 | 34650 | 34600 | 612 |
| 297 | 20230919 | 143800 | 12225795600 | 34600 | 34650 | 34700 | 34600 | 1229 |
| 298 | 20230919 | 143700 | 12183242450 | 34650 | 34700 | 34700 | 34650 | 782 |
| 299 | 20230919 | 143600 | 12156142150 | 34700 | 34700 | 34750 | 34650 | 511 |
| 300 | 20230919 | 143500 | 12138413050 | 34700 | 34650 | 34700 | 34600 | 1586 |
| 301 | 20230919 | 143400 | 12083484400 | 34700 | 34650 | 34700 | 34650 | 441 |
| 302 | 20230919 | 143300 | 12068200950 | 34700 | 34700 | 34700 | 34650 | 713 |
| 303 | 20230919 | 143200 | 12043495150 | 34650 | 34750 | 34750 | 34650 | 460 |
| 304 | 20230919 | 143100 | 12027546650 | 34750 | 34650 | 34800 | 34650 | 1205 |
| 305 | 20230919 | 143000 | 11985748700 | 34650 | 34650 | 34650 | 34600 | 626 |
| 306 | 20230919 | 142900 | 11964087250 | 34650 | 34650 | 34650 | 34600 | 129 |
| 307 | 20230919 | 142800 | 11959621600 | 34650 | 34750 | 34750 | 34650 | 1201 |
| 308 | 20230919 | 142700 | 11917989300 | 34750 | 34700 | 34750 | 34650 | 634 |
| 309 | 20230919 | 142600 | 11895999500 | 34700 | 34800 | 34800 | 34650 | 381 |
| 310 | 20230919 | 142500 | 11882777100 | 34800 | 34750 | 34800 | 34700 | 947 |
| 311 | 20230919 | 142400 | 11849900900 | 34750 | 34750 | 34800 | 34700 | 721 |
| 312 | 20230919 | 142300 | 11824871350 | 34800 | 34850 | 34850 | 34800 | 397 |
| 313 | 20230919 | 142200 | 11811050250 | 34850 | 34800 | 34850 | 34800 | 349 |
| 314 | 20230919 | 142100 | 11798902850 | 34800 | 34800 | 34800 | 34750 | 808 |
| 315 | 20230919 | 142000 | 11770794250 | 34750 | 34800 | 34800 | 34750 | 389 |
| 316 | 20230919 | 141900 | 11757260000 | 34800 | 34750 | 34800 | 34700 | 712 |
| 317 | 20230919 | 141800 | 11732518750 | 34800 | 34800 | 34800 | 34750 | 986 |
| 318 | 20230919 | 141700 | 11698230600 | 34800 | 34700 | 34800 | 34650 | 1422 |
| 319 | 20230919 | 141600 | 11648852050 | 34650 | 34700 | 34700 | 34600 | 1548 |
| 320 | 20230919 | 141500 | 11595230050 | 34700 | 34600 | 34700 | 34600 | 929 |
| 321 | 20230919 | 141400 | 11563062700 | 34600 | 34600 | 34650 | 34600 | 241 |
| 322 | 20230919 | 141300 | 11554723850 | 34600 | 34600 | 34700 | 34600 | 2025 |
| 323 | 20230919 | 141200 | 11484616450 | 34550 | 34650 | 34650 | 34550 | 1070 |
| 324 | 20230919 | 141100 | 11447599550 | 34650 | 34500 | 34650 | 34450 | 3362 |
| 325 | 20230919 | 141000 | 11331568200 | 34500 | 34550 | 34550 | 34500 | 2831 |
| 326 | 20230919 | 140900 | 11233894750 | 34500 | 34550 | 34600 | 34500 | 1277 |
| 327 | 20230919 | 140800 | 11189791250 | 34550 | 34550 | 34600 | 34500 | 2830 |
| 328 | 20230919 | 140700 | 11092010600 | 34550 | 34600 | 34650 | 34550 | 1191 |
| 329 | 20230919 | 140600 | 11050817100 | 34600 | 34550 | 34600 | 34550 | 705 |
| 330 | 20230919 | 140500 | 11026454000 | 34550 | 34650 | 34650 | 34550 | 2565 |
| 331 | 20230919 | 140400 | 10937754200 | 34650 | 34650 | 34700 | 34650 | 1048 |
| 332 | 20230919 | 140300 | 10901415600 | 34650 | 34650 | 34700 | 34600 | 734 |
| 333 | 20230919 | 140200 | 10876000300 | 34600 | 34650 | 34650 | 34600 | 794 |
| 334 | 20230919 | 140100 | 10848491500 | 34650 | 34650 | 34650 | 34600 | 1289 |
| 335 | 20230919 | 140000 | 10803842800 | 34650 | 34550 | 34650 | 34550 | 806 |
| 336 | 20230919 | 135900 | 10775953650 | 34550 | 34600 | 34600 | 34550 | 1885 |
| 337 | 20230919 | 135800 | 10710771900 | 34650 | 34700 | 34700 | 34500 | 6851 |
| 338 | 20230919 | 135700 | 10473918550 | 34650 | 34600 | 34650 | 34600 | 1936 |
| 339 | 20230919 | 135600 | 10406881700 | 34600 | 34600 | 34700 | 34600 | 1230 |
| 340 | 20230919 | 135500 | 10364294650 | 34650 | 34650 | 34700 | 34650 | 1403 |
| 341 | 20230919 | 135400 | 10315680350 | 34650 | 34700 | 34700 | 34650 | 1106 |
| 342 | 20230919 | 135300 | 10277333850 | 34700 | 34700 | 34750 | 34700 | 670 |
| 343 | 20230919 | 135200 | 10254069800 | 34700 | 34700 | 34750 | 34700 | 1166 |
| 344 | 20230919 | 135100 | 10213605600 | 34700 | 34850 | 34850 | 34700 | 1221 |
| 345 | 20230919 | 135000 | 10171224450 | 34800 | 34700 | 34800 | 34700 | 1374 |
| 346 | 20230919 | 134900 | 10123483050 | 34700 | 34750 | 34750 | 34700 | 1261 |
| 347 | 20230919 | 134800 | 10079700200 | 34800 | 34800 | 34800 | 34800 | 1013 |
| 348 | 20230919 | 134700 | 10044447800 | 34800 | 34750 | 34850 | 34750 | 322 |
| 349 | 20230919 | 134600 | 10033242050 | 34750 | 34850 | 34850 | 34750 | 2334 |
| 350 | 20230919 | 134500 | 9952021000 | 34850 | 34750 | 34850 | 34750 | 1007 |
| 351 | 20230919 | 134400 | 9916973950 | 34750 | 34750 | 34750 | 34700 | 1188 |
| 352 | 20230919 | 134300 | 9875714800 | 34750 | 34750 | 34800 | 34700 | 1275 |
| 353 | 20230919 | 134200 | 9831424600 | 34750 | 34800 | 34800 | 34700 | 1004 |
| 354 | 20230919 | 134100 | 9796557050 | 34800 | 34750 | 34800 | 34750 | 510 |
| 355 | 20230919 | 134000 | 9778810000 | 34750 | 34800 | 34800 | 34750 | 1114 |
| 356 | 20230919 | 133900 | 9740087800 | 34800 | 34850 | 34850 | 34750 | 434 |
| 357 | 20230919 | 133800 | 9724998100 | 34800 | 34800 | 34850 | 34750 | 858 |
| 358 | 20230919 | 133700 | 9695127550 | 34800 | 34900 | 34900 | 34800 | 307 |
| 359 | 20230919 | 133600 | 9684438500 | 34850 | 34850 | 34850 | 34800 | 1207 |
| 360 | 20230919 | 133500 | 9642407450 | 34850 | 34900 | 34900 | 34850 | 1015 |
| 361 | 20230919 | 133400 | 9607009600 | 34900 | 34900 | 34900 | 34900 | 991 |
| 362 | 20230919 | 133300 | 9572423700 | 34900 | 34850 | 34950 | 34850 | 478 |
| 363 | 20230919 | 133200 | 9555741600 | 34850 | 34850 | 34950 | 34850 | 1613 |
| 364 | 20230919 | 133100 | 9499488250 | 34800 | 34850 | 34850 | 34800 | 897 |
| 365 | 20230919 | 133000 | 9468258250 | 34800 | 34750 | 34850 | 34750 | 394 |
| 366 | 20230919 | 132900 | 9454565500 | 34750 | 34800 | 34850 | 34750 | 2358 |
| 367 | 20230919 | 132800 | 9372589300 | 34850 | 34800 | 34850 | 34750 | 1010 |
| 368 | 20230919 | 132700 | 9337453350 | 34800 | 34750 | 34850 | 34750 | 857 |
| 369 | 20230919 | 132600 | 9307628550 | 34750 | 34850 | 34850 | 34750 | 1159 |
| 370 | 20230919 | 132500 | 9267328400 | 34800 | 34850 | 34850 | 34800 | 588 |
| 371 | 20230919 | 132400 | 9246864450 | 34850 | 34800 | 34850 | 34750 | 1549 |
| 372 | 20230919 | 132300 | 9192948450 | 34900 | 34800 | 34950 | 34750 | 1905 |
| 373 | 20230919 | 132200 | 9126625650 | 34800 | 34800 | 34800 | 34800 | 58 |
| 374 | 20230919 | 132100 | 9124607250 | 34800 | 34750 | 34850 | 34750 | 2176 |
| 375 | 20230919 | 132000 | 9048937200 | 34750 | 34850 | 34850 | 34750 | 2992 |
| 376 | 20230919 | 131900 | 8944917250 | 34850 | 34850 | 34900 | 34800 | 3307 |
| 377 | 20230919 | 131800 | 8829819300 | 34850 | 34900 | 34900 | 34800 | 432 |
| 378 | 20230919 | 131700 | 8814763750 | 34900 | 34850 | 34900 | 34850 | 646 |
| 379 | 20230919 | 131600 | 8792249350 | 34850 | 34950 | 34950 | 34850 | 947 |
| 380 | 20230919 | 131500 | 8759233150 | 34900 | 34900 | 34950 | 34900 | 496 |
| 381 | 20230919 | 131400 | 8741920650 | 34900 | 34950 | 34950 | 34900 | 623 |
| 382 | 20230919 | 131300 | 8720174450 | 34950 | 34950 | 35050 | 34900 | 1020 |
| 383 | 20230919 | 131200 | 8684531200 | 34900 | 35000 | 35000 | 34900 | 1110 |
| 384 | 20230919 | 131100 | 8645752400 | 35000 | 35000 | 35000 | 34950 | 643 |
| 385 | 20230919 | 131000 | 8623271050 | 35000 | 34900 | 35000 | 34900 | 359 |
| 386 | 20230919 | 130900 | 8610722900 | 34950 | 34950 | 35000 | 34900 | 923 |
| 387 | 20230919 | 130800 | 8578472350 | 34950 | 34900 | 34950 | 34900 | 279 |
| 388 | 20230919 | 130700 | 8568729000 | 34950 | 34950 | 35000 | 34900 | 757 |
| 389 | 20230919 | 130600 | 8542272600 | 34950 | 34850 | 34950 | 34850 | 1423 |
| 390 | 20230919 | 130500 | 8492613300 | 34900 | 34950 | 35000 | 34900 | 1339 |
| 391 | 20230919 | 130400 | 8445881000 | 34950 | 34900 | 34950 | 34850 | 825 |
| 392 | 20230919 | 130300 | 8417078000 | 34900 | 34850 | 34950 | 34850 | 860 |
| 393 | 20230919 | 130200 | 8387086850 | 34900 | 34950 | 35000 | 34900 | 621 |
| 394 | 20230919 | 130100 | 8365402850 | 34950 | 34850 | 34950 | 34850 | 628 |
| 395 | 20230919 | 130000 | 8343486800 | 34850 | 34850 | 34900 | 34800 | 1590 |
| 396 | 20230919 | 125900 | 8288081050 | 34850 | 34950 | 34950 | 34850 | 1457 |
| 397 | 20230919 | 125800 | 8237288300 | 34900 | 34900 | 34950 | 34850 | 1762 |
| 398 | 20230919 | 125700 | 8175791150 | 34950 | 34950 | 35000 | 34900 | 1097 |
| 399 | 20230919 | 125600 | 8137479400 | 34950 | 34950 | 34950 | 34950 | 887 |
| 400 | 20230919 | 125500 | 8106478750 | 35000 | 35050 | 35100 | 34950 | 655 |
| 401 | 20230919 | 125400 | 8083549950 | 35050 | 35050 | 35100 | 35050 | 311 |
| 402 | 20230919 | 125300 | 8072637500 | 35050 | 35050 | 35050 | 34950 | 2520 |
| 403 | 20230919 | 125200 | 7984408200 | 35000 | 35150 | 35150 | 35000 | 9101 |
| 404 | 20230919 | 125100 | 7665603600 | 35100 | 35100 | 35100 | 35050 | 1601 |
| 405 | 20230919 | 125000 | 7609420850 | 35100 | 35150 | 35150 | 35100 | 2368 |
| 406 | 20230919 | 124900 | 7526303550 | 35150 | 35100 | 35150 | 35100 | 931 |
| 407 | 20230919 | 124800 | 7493617350 | 35100 | 35150 | 35150 | 35100 | 373 |
| 408 | 20230919 | 124700 | 7480518550 | 35150 | 35150 | 35200 | 35150 | 621 |
| 409 | 20230919 | 124600 | 7458682350 | 35200 | 35150 | 35200 | 35150 | 1066 |
| 410 | 20230919 | 124500 | 7421170050 | 35150 | 35150 | 35200 | 35100 | 790 |
| 411 | 20230919 | 124400 | 7393420750 | 35150 | 35150 | 35150 | 35100 | 619 |
| 412 | 20230919 | 124300 | 7371674000 | 35150 | 35150 | 35150 | 35150 | 716 |
| 413 | 20230919 | 124200 | 7346506600 | 35150 | 35200 | 35200 | 35150 | 490 |
| 414 | 20230919 | 124100 | 7329281300 | 35200 | 35200 | 35200 | 35200 | 1062 |
| 415 | 20230919 | 124000 | 7291898900 | 35250 | 35250 | 35250 | 35200 | 284 |
| 416 | 20230919 | 123900 | 7281898950 | 35250 | 35200 | 35250 | 35200 | 472 |
| 417 | 20230919 | 123800 | 7265278350 | 35200 | 35200 | 35200 | 35150 | 720 |
| 418 | 20230919 | 123700 | 7239946300 | 35150 | 35200 | 35200 | 35150 | 55 |
| 419 | 20230919 | 123600 | 7238011450 | 35150 | 35250 | 35250 | 35150 | 895 |
| 420 | 20230919 | 123500 | 7206519050 | 35250 | 35250 | 35300 | 35200 | 358 |
| 421 | 20230919 | 123400 | 7193900500 | 35250 | 35150 | 35300 | 35150 | 1857 |
| 422 | 20230919 | 123300 | 7128514050 | 35150 | 35200 | 35200 | 35150 | 672 |
| 423 | 20230919 | 123200 | 7104866400 | 35200 | 35150 | 35200 | 35150 | 1087 |
| 424 | 20230919 | 123100 | 7066657250 | 35150 | 35200 | 35250 | 35150 | 1478 |
| 425 | 20230919 | 123000 | 7014676150 | 35200 | 35200 | 35250 | 35150 | 804 |
| 426 | 20230919 | 122900 | 6986374800 | 35250 | 35250 | 35300 | 35200 | 669 |
| 427 | 20230919 | 122800 | 6962793100 | 35250 | 35250 | 35250 | 35200 | 799 |
| 428 | 20230919 | 122700 | 6934653850 | 35250 | 35150 | 35250 | 35150 | 454 |
| 429 | 20230919 | 122600 | 6918667150 | 35150 | 35250 | 35250 | 35150 | 364 |
| 430 | 20230919 | 122500 | 6905846450 | 35250 | 35250 | 35300 | 35200 | 338 |
| 431 | 20230919 | 122400 | 6893929700 | 35250 | 35200 | 35350 | 35200 | 2197 |
| 432 | 20230919 | 122300 | 6816483950 | 35200 | 35200 | 35200 | 35150 | 474 |
| 433 | 20230919 | 122200 | 6799817850 | 35200 | 35250 | 35250 | 35200 | 572 |
| 434 | 20230919 | 122100 | 6779677900 | 35250 | 35200 | 35250 | 35150 | 746 |
| 435 | 20230919 | 122000 | 6753418650 | 35200 | 35350 | 35350 | 35200 | 2959 |
| 436 | 20230919 | 121900 | 6649168600 | 35350 | 35300 | 35350 | 35300 | 581 |
| 437 | 20230919 | 121800 | 6628657900 | 35300 | 35300 | 35350 | 35300 | 545 |
| 438 | 20230919 | 121700 | 6609414000 | 35150 | 35150 | 35300 | 35150 | 1722 |
| 439 | 20230919 | 121600 | 6548750750 | 35150 | 35200 | 35200 | 35150 | 332 |
| 440 | 20230919 | 121500 | 6537079650 | 35200 | 35200 | 35250 | 35200 | 202 |
| 441 | 20230919 | 121400 | 6529968900 | 35200 | 35200 | 35250 | 35150 | 799 |
| 442 | 20230919 | 121300 | 6501869200 | 35200 | 35200 | 35200 | 35200 | 370 |
| 443 | 20230919 | 121200 | 6488845200 | 35200 | 35250 | 35250 | 35200 | 503 |
| 444 | 20230919 | 121100 | 6471129200 | 35250 | 35200 | 35250 | 35200 | 473 |
| 445 | 20230919 | 121000 | 6454473150 | 35200 | 35250 | 35300 | 35150 | 952 |
| 446 | 20230919 | 120900 | 6420954150 | 35300 | 35250 | 35300 | 35250 | 249 |
| 447 | 20230919 | 120800 | 6412175300 | 35300 | 35300 | 35350 | 35250 | 389 |
| 448 | 20230919 | 120700 | 6398446400 | 35300 | 35300 | 35300 | 35250 | 637 |
| 449 | 20230919 | 120600 | 6375965300 | 35300 | 35350 | 35350 | 35300 | 407 |
| 450 | 20230919 | 120500 | 6361594600 | 35350 | 35300 | 35350 | 35250 | 10559 |
| 451 | 20230919 | 120400 | 5989379400 | 35300 | 35300 | 35300 | 35250 | 294 |
| 452 | 20230919 | 120300 | 5979008500 | 35350 | 35300 | 35350 | 35250 | 590 |
| 453 | 20230919 | 120200 | 5958180000 | 35300 | 35400 | 35400 | 35300 | 435 |
| 454 | 20230919 | 120100 | 5942817150 | 35400 | 35400 | 35400 | 35300 | 276 |
| 455 | 20230919 | 120000 | 5933060150 | 35350 | 35300 | 35350 | 35300 | 913 |
| 456 | 20230919 | 115900 | 5900805900 | 35300 | 35350 | 35350 | 35300 | 324 |
| 457 | 20230919 | 115800 | 5889368000 | 35300 | 35150 | 35350 | 35150 | 1651 |
| 458 | 20230919 | 115700 | 5831148450 | 35150 | 35200 | 35250 | 35150 | 176 |
| 459 | 20230919 | 115600 | 5824958550 | 35250 | 35200 | 35250 | 35150 | 405 |
| 460 | 20230919 | 115500 | 5810714600 | 35200 | 35200 | 35200 | 35200 | 291 |
| 461 | 20230919 | 115400 | 5800471400 | 35200 | 35250 | 35250 | 35150 | 232 |
| 462 | 20230919 | 115300 | 5792310250 | 35150 | 35250 | 35250 | 35150 | 438 |
| 463 | 20230919 | 115200 | 5776891750 | 35250 | 35250 | 35250 | 35250 | 303 |
| 464 | 20230919 | 115100 | 5766211000 | 35300 | 35150 | 35300 | 35150 | 1435 |
| 465 | 20230919 | 115000 | 5715668250 | 35100 | 35200 | 35200 | 35050 | 6929 |
| 466 | 20230919 | 114900 | 5472163250 | 35250 | 35300 | 35300 | 35250 | 784 |
| 467 | 20230919 | 114800 | 5444515800 | 35300 | 35300 | 35350 | 35300 | 630 |
| 468 | 20230919 | 114700 | 5422274050 | 35350 | 35300 | 35400 | 35300 | 517 |
| 469 | 20230919 | 114600 | 5404013600 | 35250 | 35150 | 35300 | 35150 | 2994 |
| 470 | 20230919 | 114500 | 5298622200 | 35150 | 35250 | 35250 | 35150 | 2751 |
| 471 | 20230919 | 114400 | 5201779000 | 35250 | 35300 | 35300 | 35250 | 477 |
| 472 | 20230919 | 114300 | 5184964200 | 35250 | 35350 | 35350 | 35250 | 406 |
| 473 | 20230919 | 114200 | 5170635100 | 35300 | 35350 | 35400 | 35300 | 1752 |
| 474 | 20230919 | 114100 | 5108752100 | 35350 | 35350 | 35400 | 35350 | 958 |
| 475 | 20230919 | 114000 | 5074884600 | 35350 | 35300 | 35350 | 35300 | 65 |
| 476 | 20230919 | 113900 | 5072589850 | 35300 | 35300 | 35300 | 35300 | 398 |
| 477 | 20230919 | 113800 | 5058540450 | 35300 | 35350 | 35350 | 35300 | 57 |
| 478 | 20230919 | 113700 | 5056526300 | 35350 | 35300 | 35350 | 35250 | 478 |
| 479 | 20230919 | 113600 | 5039653100 | 35350 | 35350 | 35400 | 35350 | 668 |
| 480 | 20230919 | 113500 | 5016039250 | 35350 | 35300 | 35350 | 35300 | 348 |
| 481 | 20230919 | 113400 | 5003746850 | 35300 | 35300 | 35300 | 35250 | 573 |
| 482 | 20230919 | 113300 | 4983520300 | 35300 | 35250 | 35400 | 35250 | 889 |
| 483 | 20230919 | 113200 | 4952097650 | 35250 | 35300 | 35350 | 35200 | 3952 |
| 484 | 20230919 | 113100 | 4812754700 | 35300 | 35350 | 35350 | 35300 | 642 |
| 485 | 20230919 | 113000 | 4790091200 | 35400 | 35400 | 35400 | 35300 | 2320 |
| 486 | 20230919 | 112900 | 4708111600 | 35400 | 35450 | 35450 | 35400 | 2091 |
| 487 | 20230919 | 112800 | 4634090000 | 35400 | 35400 | 35400 | 35400 | 130 |
| 488 | 20230919 | 112700 | 4629488000 | 35400 | 35450 | 35450 | 35400 | 669 |
| 489 | 20230919 | 112600 | 4605802850 | 35400 | 35450 | 35450 | 35400 | 1162 |
| 490 | 20230919 | 112500 | 4564632300 | 35400 | 35450 | 35450 | 35400 | 710 |
| 491 | 20230919 | 112400 | 4539489150 | 35450 | 35450 | 35450 | 35400 | 567 |
| 492 | 20230919 | 112300 | 4519402800 | 35400 | 35450 | 35450 | 35400 | 224 |
| 493 | 20230919 | 112200 | 4511472900 | 35400 | 35450 | 35450 | 35400 | 1065 |
| 494 | 20230919 | 112100 | 4473766550 | 35450 | 35450 | 35500 | 35450 | 2177 |
| 495 | 20230919 | 112000 | 4396582350 | 35450 | 35450 | 35500 | 35450 | 719 |
| 496 | 20230919 | 111900 | 4371090550 | 35500 | 35550 | 35550 | 35450 | 1061 |
| 497 | 20230919 | 111800 | 4333425800 | 35550 | 35550 | 35550 | 35500 | 188 |
| 498 | 20230919 | 111700 | 4326749000 | 35500 | 35600 | 35600 | 35500 | 10937 |
| 499 | 20230919 | 111600 | 3938324000 | 35600 | 35550 | 35600 | 35500 | 2873 |
| 500 | 20230919 | 111500 | 3836219450 | 35550 | 35550 | 35600 | 35550 | 1391 |
| 501 | 20230919 | 111400 | 3786769050 | 35550 | 35550 | 35600 | 35550 | 376 |
| 502 | 20230919 | 111300 | 3773401950 | 35600 | 35650 | 35650 | 35550 | 566 |
| 503 | 20230919 | 111200 | 3753255850 | 35600 | 35600 | 35650 | 35600 | 665 |
| 504 | 20230919 | 111100 | 3729570150 | 35600 | 35600 | 35600 | 35600 | 277 |
| 505 | 20230919 | 111000 | 3719708950 | 35600 | 35650 | 35650 | 35600 | 489 |
| 506 | 20230919 | 110900 | 3702300050 | 35600 | 35600 | 35600 | 35600 | 29 |
| 507 | 20230919 | 110800 | 3701267650 | 35600 | 35600 | 35650 | 35600 | 493 |
| 508 | 20230919 | 110700 | 3683705250 | 35600 | 35650 | 35650 | 35600 | 405 |
| 509 | 20230919 | 110600 | 3669284900 | 35650 | 35650 | 35650 | 35600 | 376 |
| 510 | 20230919 | 110500 | 3655891850 | 35650 | 35600 | 35700 | 35600 | 619 |
| 511 | 20230919 | 110400 | 3633835400 | 35600 | 35600 | 35650 | 35600 | 1031 |
| 512 | 20230919 | 110300 | 3597098750 | 35600 | 35600 | 35600 | 35600 | 286 |
| 513 | 20230919 | 110200 | 3586917150 | 35600 | 35650 | 35650 | 35600 | 750 |
| 514 | 20230919 | 110100 | 3560213200 | 35650 | 35600 | 35650 | 35600 | 327 |
| 515 | 20230919 | 110000 | 3548565000 | 35600 | 35600 | 35650 | 35600 | 476 |
| 516 | 20230919 | 105900 | 3531615600 | 35600 | 35600 | 35600 | 35550 | 1132 |
| 517 | 20230919 | 105800 | 3491322850 | 35600 | 35650 | 35650 | 35600 | 1033 |
| 518 | 20230919 | 105700 | 3454514100 | 35650 | 35650 | 35700 | 35650 | 813 |
| 519 | 20230919 | 105600 | 3425529850 | 35650 | 35700 | 35700 | 35650 | 383 |
| 520 | 20230919 | 105500 | 3411857200 | 35750 | 35750 | 35750 | 35700 | 127 |
| 521 | 20230919 | 105400 | 3407317200 | 35750 | 35800 | 35800 | 35750 | 363 |
| 522 | 20230919 | 105300 | 3394338300 | 35750 | 35750 | 35800 | 35750 | 573 |
| 523 | 20230919 | 105200 | 3373838350 | 35800 | 35750 | 35800 | 35750 | 119 |
| 524 | 20230919 | 105100 | 3369579400 | 35800 | 35800 | 35800 | 35750 | 892 |
| 525 | 20230919 | 105000 | 3337655350 | 35800 | 35750 | 35800 | 35700 | 1019 |
| 526 | 20230919 | 104900 | 3301226450 | 35750 | 35600 | 35750 | 35600 | 828 |
| 527 | 20230919 | 104800 | 3271665000 | 35650 | 35700 | 35750 | 35600 | 2548 |
| 528 | 20230919 | 104700 | 3180800200 | 35700 | 35750 | 35750 | 35700 | 191 |
| 529 | 20230919 | 104600 | 3173978150 | 35750 | 35800 | 35800 | 35700 | 300 |
| 530 | 20230919 | 104500 | 3163262350 | 35800 | 35700 | 35800 | 35650 | 586 |
| 531 | 20230919 | 104400 | 3142321850 | 35650 | 35850 | 35850 | 35650 | 2894 |
| 532 | 20230919 | 104300 | 3039035650 | 35850 | 35800 | 35850 | 35750 | 908 |
| 533 | 20230919 | 104200 | 3006535050 | 35800 | 35700 | 35800 | 35650 | 1915 |
| 534 | 20230919 | 104100 | 2938160850 | 35700 | 35800 | 35800 | 35700 | 2089 |
| 535 | 20230919 | 104000 | 2863543250 | 35800 | 35850 | 35850 | 35800 | 224 |
| 536 | 20230919 | 103900 | 2855520600 | 35850 | 35900 | 35900 | 35800 | 272 |
| 537 | 20230919 | 103800 | 2845774750 | 35900 | 35800 | 35900 | 35800 | 578 |
| 538 | 20230919 | 103700 | 2825060700 | 35800 | 35800 | 35800 | 35750 | 56 |
| 539 | 20230919 | 103600 | 2823056100 | 35800 | 35750 | 35850 | 35750 | 350 |
| 540 | 20230919 | 103500 | 2810540050 | 35850 | 35850 | 35900 | 35800 | 692 |
| 541 | 20230919 | 103400 | 2785743300 | 35850 | 35700 | 35850 | 35700 | 737 |
| 542 | 20230919 | 103300 | 2759359200 | 35700 | 35750 | 35800 | 35700 | 600 |
| 543 | 20230919 | 103200 | 2737929300 | 35750 | 35750 | 35800 | 35750 | 857 |
| 544 | 20230919 | 103100 | 2707262150 | 35750 | 35750 | 35750 | 35700 | 696 |
| 545 | 20230919 | 103000 | 2682399750 | 35700 | 35750 | 35750 | 35700 | 571 |
| 546 | 20230919 | 102900 | 2662009800 | 35750 | 35800 | 35850 | 35750 | 33 |
| 547 | 20230919 | 102800 | 2660829000 | 35750 | 35850 | 35850 | 35750 | 2309 |
| 548 | 20230919 | 102700 | 2578256700 | 35800 | 35850 | 35850 | 35750 | 439 |
| 549 | 20230919 | 102600 | 2562546600 | 35850 | 35900 | 35900 | 35850 | 196 |
| 550 | 20230919 | 102500 | 2555519700 | 35950 | 35800 | 35950 | 35800 | 681 |
| 551 | 20230919 | 102400 | 2531068500 | 35800 | 35850 | 35900 | 35750 | 1731 |
| 552 | 20230919 | 102300 | 2469117600 | 35850 | 35900 | 35900 | 35850 | 216 |
| 553 | 20230919 | 102200 | 2461363450 | 35900 | 35850 | 35950 | 35850 | 549 |
| 554 | 20230919 | 102100 | 2441665000 | 35850 | 35900 | 35950 | 35850 | 652 |
| 555 | 20230919 | 102000 | 2418257850 | 35800 | 35900 | 35900 | 35750 | 1076 |
| 556 | 20230919 | 101900 | 2379747100 | 35900 | 36000 | 36000 | 35800 | 182 |
| 557 | 20230919 | 101800 | 2373220900 | 35900 | 35850 | 35900 | 35800 | 421 |
| 558 | 20230919 | 101700 | 2358130050 | 35850 | 35800 | 35850 | 35800 | 2075 |
| 559 | 20230919 | 101600 | 2283843900 | 35800 | 35900 | 35950 | 35800 | 2163 |
| 560 | 20230919 | 101500 | 2206242750 | 35950 | 35950 | 35950 | 35900 | 234 |
| 561 | 20230919 | 101400 | 2197831200 | 35950 | 35900 | 36000 | 35900 | 538 |
| 562 | 20230919 | 101300 | 2178481300 | 35950 | 35950 | 35950 | 35900 | 263 |
| 563 | 20230919 | 101200 | 2169027650 | 35950 | 36050 | 36050 | 35950 | 429 |
| 564 | 20230919 | 101100 | 2153598200 | 36050 | 35950 | 36050 | 35950 | 774 |
| 565 | 20230919 | 101000 | 2125745550 | 35950 | 35900 | 36050 | 35900 | 611 |
| 566 | 20230919 | 100900 | 2103749450 | 35900 | 35900 | 36000 | 35900 | 919 |
| 567 | 20230919 | 100800 | 2070724700 | 35850 | 35950 | 35950 | 35800 | 1791 |
| 568 | 20230919 | 100700 | 2006468400 | 35900 | 35900 | 35950 | 35900 | 223 |
| 569 | 20230919 | 100600 | 1998460250 | 35850 | 35850 | 35900 | 35800 | 502 |
| 570 | 20230919 | 100500 | 1980481050 | 35850 | 35900 | 35900 | 35800 | 1774 |
| 571 | 20230919 | 100400 | 1916912400 | 35800 | 35950 | 35950 | 35750 | 5865 |
| 572 | 20230919 | 100300 | 1706758900 | 35950 | 36000 | 36000 | 35950 | 1583 |
| 573 | 20230919 | 100200 | 1649834000 | 36000 | 36050 | 36050 | 35950 | 1172 |
| 574 | 20230919 | 100100 | 1607625050 | 36050 | 36100 | 36100 | 36050 | 119 |
| 575 | 20230919 | 100000 | 1603330550 | 36100 | 36100 | 36200 | 36100 | 233 |
| 576 | 20230919 | 095900 | 1594910800 | 36100 | 36100 | 36150 | 36000 | 6537 |
| 577 | 20230919 | 095800 | 1359502050 | 36150 | 36100 | 36150 | 36050 | 1146 |
| 578 | 20230919 | 095700 | 1318155950 | 36050 | 36050 | 36150 | 36050 | 886 |
| 579 | 20230919 | 095600 | 1286180500 | 36050 | 36050 | 36050 | 36000 | 1331 |
| 580 | 20230919 | 095500 | 1238205800 | 36050 | 36150 | 36150 | 36050 | 2295 |
| 581 | 20230919 | 095400 | 1155354800 | 36150 | 36200 | 36200 | 36150 | 1800 |
| 582 | 20230919 | 095300 | 1090276450 | 36200 | 36150 | 36200 | 36150 | 583 |
| 583 | 20230919 | 095200 | 1069189950 | 36250 | 36250 | 36250 | 36200 | 922 |
| 584 | 20230919 | 095100 | 1035793950 | 36250 | 36200 | 36300 | 36200 | 297 |
| 585 | 20230919 | 095000 | 1025033150 | 36200 | 36200 | 36250 | 36200 | 281 |
| 586 | 20230919 | 094900 | 1014857600 | 36200 | 36250 | 36250 | 36200 | 369 |
| 587 | 20230919 | 094800 | 1001493900 | 36250 | 36200 | 36250 | 36200 | 188 |
| 588 | 20230919 | 094700 | 994680400 | 36200 | 36250 | 36250 | 36200 | 1426 |
| 589 | 20230919 | 094600 | 943038200 | 36300 | 36350 | 36350 | 36300 | 501 |
| 590 | 20230919 | 094500 | 924839250 | 36350 | 36400 | 36400 | 36350 | 646 |
| 591 | 20230919 | 094400 | 901325050 | 36400 | 36400 | 36450 | 36400 | 304 |
| 592 | 20230919 | 094300 | 890257950 | 36450 | 36400 | 36450 | 36400 | 193 |
| 593 | 20230919 | 094200 | 883231550 | 36400 | 36450 | 36450 | 36400 | 51 |
| 594 | 20230919 | 094100 | 881373000 | 36400 | 36400 | 36500 | 36250 | 2169 |
| 595 | 20230919 | 094000 | 802538950 | 36450 | 36400 | 36450 | 36400 | 182 |
| 596 | 20230919 | 093900 | 795907000 | 36400 | 36500 | 36500 | 36400 | 969 |
| 597 | 20230919 | 093800 | 760549800 | 36550 | 36550 | 36550 | 36550 | 741 |
| 598 | 20230919 | 093700 | 733466250 | 36550 | 36650 | 36700 | 36550 | 1343 |
| 599 | 20230919 | 093600 | 684309300 | 36700 | 36750 | 36750 | 36700 | 374 |
| 600 | 20230919 | 093500 | 670581250 | 36750 | 36850 | 36850 | 36750 | 492 |
| 601 | 20230919 | 093400 | 652460850 | 36850 | 36850 | 36850 | 36850 | 12 |
| 602 | 20230919 | 093300 | 652018650 | 36900 | 36900 | 36900 | 36850 | 134 |
| 603 | 20230919 | 093200 | 647079750 | 36850 | 36900 | 36900 | 36850 | 187 |
| 604 | 20230919 | 093100 | 640186950 | 36950 | 37000 | 37000 | 36900 | 324 |
| 605 | 20230919 | 093000 | 628216100 | 37000 | 36950 | 37000 | 36950 | 309 |
| 606 | 20230919 | 092900 | 616784200 | 36950 | 37050 | 37050 | 36950 | 491 |
| 607 | 20230919 | 092800 | 598641350 | 37050 | 37050 | 37150 | 36850 | 2437 |
| 608 | 20230919 | 092700 | 508409850 | 37050 | 36950 | 37050 | 36900 | 722 |
| 609 | 20230919 | 092600 | 481706700 | 36950 | 36900 | 37000 | 36900 | 433 |
| 610 | 20230919 | 092500 | 465725100 | 36900 | 36850 | 36900 | 36850 | 28 |
| 611 | 20230919 | 092400 | 464693150 | 36850 | 36950 | 36950 | 36850 | 330 |
| 612 | 20230919 | 092300 | 452514650 | 37000 | 36950 | 37000 | 36800 | 459 |
| 613 | 20230919 | 092200 | 435563200 | 36950 | 36950 | 37050 | 36900 | 2210 |
| 614 | 20230919 | 092100 | 353790200 | 36900 | 36750 | 36900 | 36750 | 886 |
| 615 | 20230919 | 092000 | 321167100 | 36750 | 36750 | 36750 | 36750 | 101 |
| 616 | 20230919 | 091900 | 317455350 | 36750 | 36750 | 36750 | 36750 | 265 |
| 617 | 20230919 | 091800 | 307716600 | 36750 | 36750 | 36800 | 36700 | 213 |
| 618 | 20230919 | 091700 | 299889000 | 36750 | 36800 | 36800 | 36750 | 79 |
| 619 | 20230919 | 091600 | 296985250 | 36800 | 36750 | 36800 | 36750 | 71 |
| 620 | 20230919 | 091500 | 294374750 | 36750 | 36650 | 36750 | 36650 | 237 |
| 621 | 20230919 | 091400 | 285675700 | 36700 | 36800 | 36850 | 36650 | 417 |
| 622 | 20230919 | 091300 | 270359300 | 36900 | 36850 | 36900 | 36850 | 109 |
| 623 | 20230919 | 091200 | 266340750 | 36850 | 36950 | 36950 | 36850 | 61 |
| 624 | 20230919 | 091100 | 264090150 | 36850 | 37000 | 37000 | 36850 | 211 |
| 625 | 20230919 | 091000 | 256309900 | 36950 | 36950 | 37000 | 36900 | 493 |
| 626 | 20230919 | 090900 | 238094000 | 36900 | 36750 | 36900 | 36700 | 1146 |
| 627 | 20230919 | 090800 | 195872550 | 36800 | 36600 | 36800 | 36600 | 1233 |
| 628 | 20230919 | 090700 | 150626200 | 36600 | 36700 | 36700 | 36600 | 504 |
| 629 | 20230919 | 090600 | 132138950 | 36700 | 36750 | 36750 | 36700 | 483 |
| 630 | 20230919 | 090500 | 114397750 | 36750 | 36800 | 36800 | 36700 | 156 |
| 631 | 20230919 | 090400 | 108667000 | 36800 | 36650 | 36800 | 36650 | 436 |
| 632 | 20230919 | 090300 | 92659750 | 36700 | 36650 | 36700 | 36650 | 304 |
| 633 | 20230919 | 090200 | 81515000 | 36650 | 36850 | 36900 | 36600 | 836 |
| 634 | 20230919 | 090100 | 50739950 | 36800 | 36700 | 36800 | 36700 | 346 |
| 635 | 20230919 | 090000 | 38017650 | 36750 | 36700 | 36750 | 36550 | 937 |