31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 3 | 20230918 | 183800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20230918 | 183700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20230918 | 183600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20230918 | 183500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20230918 | 183400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20230918 | 183300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20230918 | 183200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20230918 | 183100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20230918 | 183000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20230918 | 182900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20230918 | 182800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20230918 | 182700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20230918 | 182600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20230918 | 182500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20230918 | 182400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20230918 | 182300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20230918 | 182200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20230918 | 182100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20230918 | 182000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20230918 | 181900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20230918 | 181800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20230918 | 181700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20230918 | 181600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20230918 | 181500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20230918 | 181400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20230918 | 181300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20230918 | 181200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20230918 | 181100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20230918 | 181000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20230918 | 180900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 33 | 20230918 | 180800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20230918 | 180700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20230918 | 180600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20230918 | 180500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20230918 | 180400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20230918 | 180300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20230918 | 180200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20230918 | 180100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20230918 | 180000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20230918 | 175900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20230918 | 175800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20230918 | 175700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20230918 | 175600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20230918 | 175500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20230918 | 175400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20230918 | 175300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20230918 | 175200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20230918 | 175100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20230918 | 175000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20230918 | 174900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20230918 | 174800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20230918 | 174700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20230918 | 174600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20230918 | 174500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20230918 | 174400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20230918 | 174300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20230918 | 174200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20230918 | 174100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20230918 | 174000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20230918 | 173900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 63 | 20230918 | 173800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20230918 | 173700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20230918 | 173600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20230918 | 173500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20230918 | 173400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20230918 | 173300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20230918 | 173200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20230918 | 173100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20230918 | 173000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20230918 | 172900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20230918 | 172800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20230918 | 172700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20230918 | 172600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20230918 | 172500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20230918 | 172400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20230918 | 172300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20230918 | 172200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20230918 | 172100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20230918 | 172000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20230918 | 171900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20230918 | 171800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20230918 | 171700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20230918 | 171600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20230918 | 171500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20230918 | 171400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20230918 | 171300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20230918 | 171200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20230918 | 171100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20230918 | 171000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20230918 | 170900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 93 | 20230918 | 170800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20230918 | 170700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20230918 | 170600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20230918 | 170500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20230918 | 170400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20230918 | 170300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20230918 | 170200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20230918 | 170100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20230918 | 170000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20230918 | 165900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20230918 | 165800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20230918 | 165700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20230918 | 165600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20230918 | 165500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20230918 | 165400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20230918 | 165300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20230918 | 165200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20230918 | 165100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20230918 | 165000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20230918 | 164900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20230918 | 164800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20230918 | 164700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20230918 | 164600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20230918 | 164500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20230918 | 164400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20230918 | 164300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20230918 | 164200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20230918 | 164100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20230918 | 164000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20230918 | 163900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 123 | 20230918 | 163800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20230918 | 163700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20230918 | 163600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20230918 | 163500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20230918 | 163400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20230918 | 163300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20230918 | 163200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20230918 | 163100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20230918 | 163000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20230918 | 162900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20230918 | 162800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20230918 | 162700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20230918 | 162600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20230918 | 162500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20230918 | 162400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20230918 | 162300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20230918 | 162200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20230918 | 162100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20230918 | 162000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20230918 | 161900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20230918 | 161800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20230918 | 161700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20230918 | 161600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20230918 | 161500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20230918 | 161400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20230918 | 161300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20230918 | 161200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20230918 | 161100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20230918 | 161000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20230918 | 160900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 153 | 20230918 | 160800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20230918 | 160700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20230918 | 160600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20230918 | 160500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20230918 | 160400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20230918 | 160300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20230918 | 160200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20230918 | 160100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20230918 | 160000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20230918 | 155900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20230918 | 155800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20230918 | 155700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20230918 | 155600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20230918 | 155500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20230918 | 155400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20230918 | 155300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20230918 | 155200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20230918 | 155100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20230918 | 155000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20230918 | 154900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20230918 | 154800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20230918 | 154700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20230918 | 154600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20230918 | 154500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20230918 | 154400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20230918 | 154300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20230918 | 154200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20230918 | 154100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20230918 | 154000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20230918 | 153900 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 183 | 20230918 | 153800 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20230918 | 153700 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20230918 | 153600 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20230918 | 153500 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20230918 | 153400 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20230918 | 153300 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20230918 | 153200 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20230918 | 153100 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20230918 | 153000 | 12367665600 | 38950 | 38950 | 38950 | 38950 | 27711 |
| 192 | 20230918 | 152900 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20230918 | 152800 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20230918 | 152700 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20230918 | 152600 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20230918 | 152500 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20230918 | 152400 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20230918 | 152300 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20230918 | 152200 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20230918 | 152100 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20230918 | 152000 | 11288322150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20230918 | 151900 | 11288322150 | 38950 | 38900 | 38950 | 38850 | 1537 |
| 203 | 20230918 | 151800 | 11228508700 | 38900 | 38850 | 38900 | 38850 | 1097 |
| 204 | 20230918 | 151700 | 11185845900 | 38900 | 38850 | 38900 | 38800 | 2174 |
| 205 | 20230918 | 151600 | 11101389850 | 38850 | 38800 | 38850 | 38800 | 300 |
| 206 | 20230918 | 151500 | 11089744950 | 38850 | 38850 | 38850 | 38800 | 192 |
| 207 | 20230918 | 151400 | 11082293950 | 38850 | 38800 | 38850 | 38800 | 3638 |
| 208 | 20230918 | 151300 | 10941133550 | 38800 | 38800 | 38850 | 38800 | 663 |
| 209 | 20230918 | 151200 | 10915404500 | 38800 | 38800 | 38850 | 38800 | 256 |
| 210 | 20230918 | 151100 | 10905469850 | 38800 | 38800 | 38850 | 38800 | 33 |
| 211 | 20230918 | 151000 | 10904189100 | 38850 | 38850 | 38850 | 38800 | 25 |
| 212 | 20230918 | 150900 | 10903218100 | 38800 | 38800 | 38850 | 38800 | 824 |
| 213 | 20230918 | 150800 | 10871244900 | 38850 | 38800 | 38850 | 38800 | 646 |
| 214 | 20230918 | 150700 | 10846152700 | 38800 | 38850 | 38900 | 38800 | 218 |
| 215 | 20230918 | 150600 | 10837685150 | 38900 | 38900 | 38900 | 38850 | 189 |
| 216 | 20230918 | 150500 | 10830341800 | 38850 | 38850 | 38900 | 38850 | 1219 |
| 217 | 20230918 | 150400 | 10782983150 | 38900 | 38900 | 38900 | 38850 | 225 |
| 218 | 20230918 | 150300 | 10774236550 | 38850 | 38900 | 38900 | 38850 | 45 |
| 219 | 20230918 | 150200 | 10772487550 | 38850 | 38900 | 38900 | 38850 | 25 |
| 220 | 20230918 | 150100 | 10771515600 | 38850 | 38900 | 38950 | 38850 | 485 |
| 221 | 20230918 | 150000 | 10752649200 | 38850 | 38850 | 38900 | 38850 | 486 |
| 222 | 20230918 | 145900 | 10733744300 | 38900 | 38850 | 38900 | 38850 | 1298 |
| 223 | 20230918 | 145800 | 10683299000 | 38850 | 38900 | 38900 | 38850 | 115 |
| 224 | 20230918 | 145700 | 10678830350 | 38900 | 38900 | 38900 | 38850 | 315 |
| 225 | 20230918 | 145600 | 10666591200 | 38850 | 38900 | 38900 | 38850 | 252 |
| 226 | 20230918 | 145500 | 10656800200 | 38900 | 38900 | 38950 | 38900 | 1646 |
| 227 | 20230918 | 145400 | 10592766900 | 38900 | 38950 | 38950 | 38900 | 248 |
| 228 | 20230918 | 145300 | 10583116200 | 38950 | 38950 | 38950 | 38900 | 300 |
| 229 | 20230918 | 145200 | 10571442700 | 38900 | 38950 | 38950 | 38900 | 200 |
| 230 | 20230918 | 145100 | 10563661950 | 38950 | 38900 | 38950 | 38850 | 797 |
| 231 | 20230918 | 145000 | 10532657600 | 38900 | 38800 | 38900 | 38800 | 2028 |
| 232 | 20230918 | 144900 | 10453838550 | 38800 | 38850 | 38850 | 38800 | 1186 |
| 233 | 20230918 | 144800 | 10407821500 | 38800 | 38850 | 38850 | 38800 | 203 |
| 234 | 20230918 | 144700 | 10399944200 | 38850 | 38850 | 38850 | 38800 | 271 |
| 235 | 20230918 | 144600 | 10389425300 | 38800 | 38750 | 38850 | 38700 | 2289 |
| 236 | 20230918 | 144500 | 10300654150 | 38700 | 38750 | 38800 | 38700 | 373 |
| 237 | 20230918 | 144400 | 10286206550 | 38750 | 38800 | 38800 | 38750 | 516 |
| 238 | 20230918 | 144300 | 10266210500 | 38750 | 38750 | 38800 | 38750 | 121 |
| 239 | 20230918 | 144200 | 10261521250 | 38750 | 38800 | 38800 | 38750 | 275 |
| 240 | 20230918 | 144100 | 10250864400 | 38750 | 38800 | 38850 | 38750 | 282 |
| 241 | 20230918 | 144000 | 10239932450 | 38850 | 38750 | 38850 | 38750 | 549 |
| 242 | 20230918 | 143900 | 10218629200 | 38800 | 38800 | 38800 | 38750 | 209 |
| 243 | 20230918 | 143800 | 10210529950 | 38750 | 38850 | 38850 | 38750 | 202 |
| 244 | 20230918 | 143700 | 10202700900 | 38850 | 38800 | 38850 | 38750 | 1280 |
| 245 | 20230918 | 143600 | 10153095300 | 38800 | 38750 | 38800 | 38700 | 766 |
| 246 | 20230918 | 143500 | 10123405050 | 38800 | 38800 | 38800 | 38750 | 292 |
| 247 | 20230918 | 143400 | 10112084700 | 38800 | 38750 | 38800 | 38750 | 187 |
| 248 | 20230918 | 143300 | 10104837950 | 38800 | 38750 | 38800 | 38700 | 303 |
| 249 | 20230918 | 143200 | 10093092550 | 38700 | 38700 | 38800 | 38650 | 10956 |
| 250 | 20230918 | 143100 | 9668759100 | 38700 | 38700 | 38700 | 38650 | 450 |
| 251 | 20230918 | 143000 | 9651353100 | 38650 | 38650 | 38700 | 38650 | 201 |
| 252 | 20230918 | 142900 | 9643583500 | 38650 | 38700 | 38700 | 38650 | 212 |
| 253 | 20230918 | 142800 | 9635381050 | 38750 | 38700 | 38750 | 38650 | 241 |
| 254 | 20230918 | 142700 | 9626054250 | 38750 | 38700 | 38750 | 38700 | 966 |
| 255 | 20230918 | 142600 | 9588669850 | 38700 | 38700 | 38750 | 38700 | 321 |
| 256 | 20230918 | 142500 | 9576246850 | 38700 | 38700 | 38750 | 38700 | 1257 |
| 257 | 20230918 | 142400 | 9527597300 | 38700 | 38700 | 38750 | 38700 | 246 |
| 258 | 20230918 | 142300 | 9518075400 | 38700 | 38700 | 38700 | 38700 | 196 |
| 259 | 20230918 | 142200 | 9510490200 | 38750 | 38700 | 38750 | 38700 | 219 |
| 260 | 20230918 | 142100 | 9502014450 | 38750 | 38700 | 38750 | 38700 | 219 |
| 261 | 20230918 | 142000 | 9493538850 | 38750 | 38700 | 38750 | 38700 | 537 |
| 262 | 20230918 | 141900 | 9472756350 | 38700 | 38750 | 38750 | 38700 | 212 |
| 263 | 20230918 | 141800 | 9464551400 | 38700 | 38700 | 38750 | 38700 | 562 |
| 264 | 20230918 | 141700 | 9442793500 | 38700 | 38750 | 38750 | 38700 | 416 |
| 265 | 20230918 | 141600 | 9426693700 | 38700 | 38700 | 38750 | 38700 | 296 |
| 266 | 20230918 | 141500 | 9415238350 | 38750 | 38700 | 38750 | 38700 | 253 |
| 267 | 20230918 | 141400 | 9405445650 | 38750 | 38750 | 38750 | 38700 | 325 |
| 268 | 20230918 | 141300 | 9392861450 | 38700 | 38700 | 38750 | 38700 | 267 |
| 269 | 20230918 | 141200 | 9382528100 | 38700 | 38700 | 38750 | 38700 | 235 |
| 270 | 20230918 | 141100 | 9373432250 | 38700 | 38700 | 38750 | 38700 | 320 |
| 271 | 20230918 | 141000 | 9361047100 | 38700 | 38700 | 38700 | 38700 | 372 |
| 272 | 20230918 | 140900 | 9346650700 | 38700 | 38750 | 38750 | 38700 | 210 |
| 273 | 20230918 | 140800 | 9338523000 | 38700 | 38750 | 38750 | 38700 | 226 |
| 274 | 20230918 | 140700 | 9329776550 | 38700 | 38750 | 38750 | 38700 | 238 |
| 275 | 20230918 | 140600 | 9320565900 | 38750 | 38800 | 38800 | 38750 | 1880 |
| 276 | 20230918 | 140500 | 9247714750 | 38800 | 38800 | 38800 | 38750 | 274 |
| 277 | 20230918 | 140400 | 9237096000 | 38750 | 38750 | 38800 | 38750 | 238 |
| 278 | 20230918 | 140300 | 9227873450 | 38750 | 38700 | 38850 | 38700 | 4397 |
| 279 | 20230918 | 140200 | 9057279850 | 38750 | 38750 | 38750 | 38700 | 2129 |
| 280 | 20230918 | 140100 | 8974781850 | 38800 | 38750 | 38800 | 38750 | 392 |
| 281 | 20230918 | 140000 | 8959583350 | 38750 | 38800 | 38800 | 38750 | 298 |
| 282 | 20230918 | 135900 | 8948035600 | 38750 | 38800 | 38800 | 38750 | 707 |
| 283 | 20230918 | 135800 | 8920613550 | 38750 | 38750 | 38800 | 38700 | 298 |
| 284 | 20230918 | 135700 | 8909072800 | 38700 | 38700 | 38750 | 38700 | 192 |
| 285 | 20230918 | 135600 | 8901642200 | 38750 | 38700 | 38750 | 38700 | 61 |
| 286 | 20230918 | 135500 | 8899280750 | 38700 | 38700 | 38750 | 38700 | 252 |
| 287 | 20230918 | 135400 | 8889525800 | 38700 | 38750 | 38800 | 38700 | 2143 |
| 288 | 20230918 | 135300 | 8806492950 | 38750 | 38700 | 38800 | 38700 | 690 |
| 289 | 20230918 | 135200 | 8779736150 | 38700 | 38750 | 38750 | 38700 | 219 |
| 290 | 20230918 | 135100 | 8771259750 | 38700 | 38750 | 38750 | 38700 | 215 |
| 291 | 20230918 | 135000 | 8762939200 | 38750 | 38750 | 38800 | 38700 | 779 |
| 292 | 20230918 | 134900 | 8732767500 | 38800 | 38750 | 38800 | 38750 | 430 |
| 293 | 20230918 | 134800 | 8716104900 | 38800 | 38850 | 38850 | 38750 | 498 |
| 294 | 20230918 | 134700 | 8696791250 | 38800 | 38800 | 38850 | 38800 | 2109 |
| 295 | 20230918 | 134600 | 8614961150 | 38800 | 38700 | 38800 | 38700 | 2012 |
| 296 | 20230918 | 134500 | 8537006550 | 38750 | 38750 | 38750 | 38700 | 290 |
| 297 | 20230918 | 134400 | 8525782750 | 38750 | 38700 | 38750 | 38700 | 699 |
| 298 | 20230918 | 134300 | 8498722800 | 38750 | 38750 | 38750 | 38700 | 270 |
| 299 | 20230918 | 134200 | 8488269500 | 38750 | 38650 | 38750 | 38650 | 236 |
| 300 | 20230918 | 134100 | 8479144800 | 38700 | 38650 | 38750 | 38650 | 286 |
| 301 | 20230918 | 134000 | 8468086900 | 38750 | 38650 | 38750 | 38650 | 576 |
| 302 | 20230918 | 133900 | 8445817600 | 38650 | 38700 | 38750 | 38650 | 218 |
| 303 | 20230918 | 133800 | 8437389500 | 38700 | 38700 | 38750 | 38650 | 351 |
| 304 | 20230918 | 133700 | 8423816250 | 38700 | 38700 | 38750 | 38700 | 694 |
| 305 | 20230918 | 133600 | 8396958150 | 38700 | 38700 | 38700 | 38650 | 825 |
| 306 | 20230918 | 133500 | 8365055600 | 38650 | 38650 | 38700 | 38650 | 229 |
| 307 | 20230918 | 133400 | 8356203950 | 38700 | 38700 | 38750 | 38650 | 2874 |
| 308 | 20230918 | 133300 | 8245043650 | 38700 | 38750 | 38750 | 38700 | 237 |
| 309 | 20230918 | 133200 | 8235871050 | 38750 | 38650 | 38750 | 38600 | 688 |
| 310 | 20230918 | 133100 | 8209254650 | 38650 | 38650 | 38650 | 38550 | 617 |
| 311 | 20230918 | 133000 | 8185446850 | 38650 | 38650 | 38650 | 38600 | 215 |
| 312 | 20230918 | 132900 | 8177147200 | 38600 | 38600 | 38650 | 38600 | 914 |
| 313 | 20230918 | 132800 | 8141843900 | 38600 | 38600 | 38650 | 38600 | 365 |
| 314 | 20230918 | 132700 | 8127753750 | 38600 | 38650 | 38650 | 38600 | 458 |
| 315 | 20230918 | 132600 | 8110072950 | 38650 | 38600 | 38700 | 38600 | 255 |
| 316 | 20230918 | 132500 | 8100228850 | 38600 | 38600 | 38650 | 38600 | 635 |
| 317 | 20230918 | 132400 | 8075713250 | 38650 | 38550 | 38650 | 38550 | 404 |
| 318 | 20230918 | 132300 | 8060103800 | 38550 | 38550 | 38650 | 38550 | 363 |
| 319 | 20230918 | 132200 | 8046103950 | 38550 | 38550 | 38600 | 38550 | 397 |
| 320 | 20230918 | 132100 | 8030792650 | 38600 | 38550 | 38650 | 38550 | 357 |
| 321 | 20230918 | 132000 | 8017024050 | 38550 | 38550 | 38650 | 38550 | 240 |
| 322 | 20230918 | 131900 | 8007771150 | 38550 | 38550 | 38650 | 38550 | 595 |
| 323 | 20230918 | 131800 | 7984825950 | 38600 | 38500 | 38600 | 38500 | 365 |
| 324 | 20230918 | 131700 | 7970754500 | 38500 | 38500 | 38550 | 38500 | 429 |
| 325 | 20230918 | 131600 | 7954237050 | 38550 | 38500 | 38550 | 38500 | 302 |
| 326 | 20230918 | 131500 | 7942607800 | 38500 | 38550 | 38550 | 38500 | 416 |
| 327 | 20230918 | 131400 | 7926590900 | 38500 | 38450 | 38600 | 38450 | 2863 |
| 328 | 20230918 | 131300 | 7816208750 | 38450 | 38450 | 38500 | 38450 | 398 |
| 329 | 20230918 | 131200 | 7800903300 | 38450 | 38450 | 38500 | 38450 | 333 |
| 330 | 20230918 | 131100 | 7788099100 | 38450 | 38500 | 38500 | 38450 | 385 |
| 331 | 20230918 | 131000 | 7773292850 | 38450 | 38500 | 38500 | 38450 | 312 |
| 332 | 20230918 | 130900 | 7761295350 | 38500 | 38500 | 38500 | 38450 | 215 |
| 333 | 20230918 | 130800 | 7753025000 | 38500 | 38450 | 38500 | 38450 | 424 |
| 334 | 20230918 | 130700 | 7736721450 | 38450 | 38450 | 38500 | 38450 | 354 |
| 335 | 20230918 | 130600 | 7723107600 | 38450 | 38450 | 38550 | 38450 | 222 |
| 336 | 20230918 | 130500 | 7714566350 | 38450 | 38450 | 38550 | 38450 | 390 |
| 337 | 20230918 | 130400 | 7699564350 | 38450 | 38550 | 38550 | 38450 | 523 |
| 338 | 20230918 | 130300 | 7679444800 | 38500 | 38500 | 38550 | 38500 | 403 |
| 339 | 20230918 | 130200 | 7663925950 | 38500 | 38500 | 38550 | 38450 | 664 |
| 340 | 20230918 | 130100 | 7638357300 | 38500 | 38500 | 38550 | 38500 | 351 |
| 341 | 20230918 | 130000 | 7624843000 | 38500 | 38550 | 38550 | 38500 | 327 |
| 342 | 20230918 | 125900 | 7612252600 | 38500 | 38500 | 38550 | 38500 | 251 |
| 343 | 20230918 | 125800 | 7602588600 | 38550 | 38550 | 38550 | 38500 | 1190 |
| 344 | 20230918 | 125700 | 7556751400 | 38500 | 38550 | 38550 | 38500 | 432 |
| 345 | 20230918 | 125600 | 7540116400 | 38500 | 38500 | 38550 | 38500 | 386 |
| 346 | 20230918 | 125500 | 7525252850 | 38500 | 38550 | 38550 | 38500 | 537 |
| 347 | 20230918 | 125400 | 7504575150 | 38550 | 38500 | 38600 | 38500 | 648 |
| 348 | 20230918 | 125300 | 7479595550 | 38500 | 38450 | 38550 | 38450 | 213 |
| 349 | 20230918 | 125200 | 7471400150 | 38500 | 38500 | 38550 | 38450 | 262 |
| 350 | 20230918 | 125100 | 7461313300 | 38450 | 38450 | 38550 | 38400 | 1597 |
| 351 | 20230918 | 125000 | 7399862850 | 38450 | 38450 | 38500 | 38450 | 375 |
| 352 | 20230918 | 124900 | 7385443350 | 38450 | 38450 | 38500 | 38450 | 317 |
| 353 | 20230918 | 124800 | 7373254250 | 38450 | 38500 | 38500 | 38450 | 391 |
| 354 | 20230918 | 124700 | 7358218550 | 38500 | 38500 | 38500 | 38450 | 560 |
| 355 | 20230918 | 124600 | 7336676800 | 38500 | 38450 | 38500 | 38450 | 330 |
| 356 | 20230918 | 124500 | 7323987550 | 38450 | 38450 | 38600 | 38450 | 144 |
| 357 | 20230918 | 124400 | 7318448600 | 38450 | 38500 | 38500 | 38450 | 434 |
| 358 | 20230918 | 124300 | 7301755050 | 38450 | 38450 | 38550 | 38450 | 537 |
| 359 | 20230918 | 124200 | 7281087400 | 38450 | 38450 | 38600 | 38400 | 5404 |
| 360 | 20230918 | 124100 | 7073341550 | 38450 | 38450 | 38500 | 38450 | 317 |
| 361 | 20230918 | 124000 | 7061152100 | 38450 | 38500 | 38500 | 38450 | 317 |
| 362 | 20230918 | 123900 | 7048962350 | 38450 | 38500 | 38500 | 38450 | 900 |
| 363 | 20230918 | 123800 | 7014322000 | 38500 | 38500 | 38550 | 38500 | 430 |
| 364 | 20230918 | 123700 | 6997764350 | 38500 | 38500 | 38550 | 38500 | 172 |
| 365 | 20230918 | 123600 | 6991140000 | 38500 | 38500 | 38600 | 38450 | 796 |
| 366 | 20230918 | 123500 | 6960472550 | 38450 | 38450 | 38550 | 38400 | 3769 |
| 367 | 20230918 | 123400 | 6815320700 | 38500 | 38500 | 38500 | 38400 | 656 |
| 368 | 20230918 | 123300 | 6790076700 | 38500 | 38450 | 38500 | 38400 | 425 |
| 369 | 20230918 | 123200 | 6773737950 | 38450 | 38500 | 38500 | 38400 | 929 |
| 370 | 20230918 | 123100 | 6738022700 | 38450 | 38500 | 38500 | 38450 | 454 |
| 371 | 20230918 | 123000 | 6720564800 | 38450 | 38450 | 38500 | 38450 | 353 |
| 372 | 20230918 | 122900 | 6706989700 | 38450 | 38450 | 38500 | 38450 | 294 |
| 373 | 20230918 | 122800 | 6695685300 | 38500 | 38450 | 38500 | 38450 | 384 |
| 374 | 20230918 | 122700 | 6680918550 | 38450 | 38500 | 38500 | 38450 | 3042 |
| 375 | 20230918 | 122600 | 6563847250 | 38500 | 38500 | 38550 | 38500 | 642 |
| 376 | 20230918 | 122500 | 6539114600 | 38500 | 38500 | 38550 | 38500 | 330 |
| 377 | 20230918 | 122400 | 6526407750 | 38500 | 38550 | 38600 | 38500 | 651 |
| 378 | 20230918 | 122300 | 6501313100 | 38550 | 38600 | 38600 | 38550 | 531 |
| 379 | 20230918 | 122200 | 6480841900 | 38550 | 38550 | 38600 | 38550 | 146 |
| 380 | 20230918 | 122100 | 6475212850 | 38600 | 38600 | 38600 | 38550 | 654 |
| 381 | 20230918 | 122000 | 6450000250 | 38600 | 38650 | 38650 | 38550 | 1200 |
| 382 | 20230918 | 121900 | 6403688850 | 38600 | 38600 | 38650 | 38600 | 186 |
| 383 | 20230918 | 121800 | 6396509200 | 38600 | 38650 | 38650 | 38600 | 332 |
| 384 | 20230918 | 121700 | 6383692900 | 38600 | 38600 | 38650 | 38600 | 538 |
| 385 | 20230918 | 121600 | 6362925600 | 38650 | 38650 | 38650 | 38600 | 667 |
| 386 | 20230918 | 121500 | 6337163400 | 38600 | 38600 | 38650 | 38600 | 1217 |
| 387 | 20230918 | 121400 | 6290168000 | 38600 | 38650 | 38650 | 38600 | 587 |
| 388 | 20230918 | 121300 | 6267501850 | 38600 | 38650 | 38650 | 38600 | 384 |
| 389 | 20230918 | 121200 | 6252674350 | 38600 | 38600 | 38700 | 38600 | 369 |
| 390 | 20230918 | 121100 | 6238430450 | 38600 | 38600 | 38650 | 38600 | 487 |
| 391 | 20230918 | 121000 | 6219619450 | 38600 | 38650 | 38700 | 38600 | 1368 |
| 392 | 20230918 | 120900 | 6166761500 | 38600 | 38650 | 38650 | 38600 | 263 |
| 393 | 20230918 | 120800 | 6156608800 | 38600 | 38650 | 38650 | 38600 | 281 |
| 394 | 20230918 | 120700 | 6145760350 | 38650 | 38650 | 38650 | 38600 | 1476 |
| 395 | 20230918 | 120600 | 6088729650 | 38650 | 38650 | 38700 | 38650 | 44 |
| 396 | 20230918 | 120500 | 6087027950 | 38650 | 38700 | 38700 | 38650 | 441 |
| 397 | 20230918 | 120400 | 6069981400 | 38650 | 38750 | 38750 | 38650 | 218 |
| 398 | 20230918 | 120300 | 6061553850 | 38750 | 38650 | 38750 | 38650 | 605 |
| 399 | 20230918 | 120200 | 6038168200 | 38650 | 38600 | 38650 | 38600 | 294 |
| 400 | 20230918 | 120100 | 6026817950 | 38650 | 38650 | 38700 | 38600 | 799 |
| 401 | 20230918 | 120000 | 5995951050 | 38650 | 38700 | 38700 | 38650 | 327 |
| 402 | 20230918 | 115900 | 5983309900 | 38650 | 38650 | 38700 | 38650 | 430 |
| 403 | 20230918 | 115800 | 5966689100 | 38700 | 38700 | 38700 | 38650 | 276 |
| 404 | 20230918 | 115700 | 5956020450 | 38700 | 38650 | 38750 | 38650 | 293 |
| 405 | 20230918 | 115600 | 5944691950 | 38650 | 38700 | 38700 | 38650 | 423 |
| 406 | 20230918 | 115500 | 5928340650 | 38650 | 38600 | 38700 | 38600 | 529 |
| 407 | 20230918 | 115400 | 5907893250 | 38600 | 38650 | 38700 | 38600 | 107 |
| 408 | 20230918 | 115300 | 5903759000 | 38650 | 38600 | 38700 | 38600 | 422 |
| 409 | 20230918 | 115200 | 5887459700 | 38650 | 38600 | 38650 | 38600 | 257 |
| 410 | 20230918 | 115100 | 5877538300 | 38650 | 38600 | 38650 | 38600 | 302 |
| 411 | 20230918 | 115000 | 5865879150 | 38600 | 38650 | 38700 | 38600 | 267 |
| 412 | 20230918 | 114900 | 5855564400 | 38600 | 38600 | 38650 | 38600 | 268 |
| 413 | 20230918 | 114800 | 5845218550 | 38600 | 38650 | 38700 | 38600 | 276 |
| 414 | 20230918 | 114700 | 5834552150 | 38700 | 38650 | 38750 | 38650 | 460 |
| 415 | 20230918 | 114600 | 5816763450 | 38650 | 38700 | 38750 | 38650 | 321 |
| 416 | 20230918 | 114500 | 5804353700 | 38650 | 38650 | 38700 | 38650 | 252 |
| 417 | 20230918 | 114400 | 5794613200 | 38650 | 38700 | 38700 | 38650 | 278 |
| 418 | 20230918 | 114300 | 5783866600 | 38650 | 38700 | 38700 | 38650 | 318 |
| 419 | 20230918 | 114200 | 5771573450 | 38700 | 38650 | 38700 | 38650 | 518 |
| 420 | 20230918 | 114100 | 5751551300 | 38650 | 38650 | 38700 | 38650 | 270 |
| 421 | 20230918 | 114000 | 5741114250 | 38700 | 38650 | 38700 | 38650 | 241 |
| 422 | 20230918 | 113900 | 5731799500 | 38650 | 38750 | 38750 | 38650 | 181 |
| 423 | 20230918 | 113800 | 5724796600 | 38700 | 38650 | 38750 | 38650 | 301 |
| 424 | 20230918 | 113700 | 5713159500 | 38650 | 38650 | 38750 | 38600 | 811 |
| 425 | 20230918 | 113600 | 5681783950 | 38650 | 38650 | 38650 | 38600 | 252 |
| 426 | 20230918 | 113500 | 5672047850 | 38750 | 38700 | 38750 | 38600 | 5194 |
| 427 | 20230918 | 113400 | 5471233800 | 38750 | 38700 | 38750 | 38700 | 267 |
| 428 | 20230918 | 113300 | 5460899300 | 38700 | 38700 | 38750 | 38700 | 239 |
| 429 | 20230918 | 113200 | 5451649650 | 38700 | 38750 | 38750 | 38700 | 310 |
| 430 | 20230918 | 113100 | 5439651750 | 38750 | 38750 | 38750 | 38700 | 186 |
| 431 | 20230918 | 113000 | 5432453250 | 38700 | 38750 | 38750 | 38700 | 211 |
| 432 | 20230918 | 112900 | 5424286350 | 38750 | 38800 | 38850 | 38750 | 600 |
| 433 | 20230918 | 112800 | 5401036100 | 38750 | 38850 | 38850 | 38700 | 370 |
| 434 | 20230918 | 112700 | 5386706350 | 38850 | 38800 | 38850 | 38700 | 453 |
| 435 | 20230918 | 112600 | 5369139250 | 38750 | 38800 | 38800 | 38700 | 509 |
| 436 | 20230918 | 112500 | 5349431150 | 38800 | 38800 | 38800 | 38750 | 14 |
| 437 | 20230918 | 112400 | 5348888550 | 38750 | 38750 | 38800 | 38750 | 28 |
| 438 | 20230918 | 112300 | 5347802700 | 38800 | 38750 | 38800 | 38750 | 13 |
| 439 | 20230918 | 112200 | 5347298350 | 38750 | 38750 | 38800 | 38750 | 1551 |
| 440 | 20230918 | 112100 | 5287195500 | 38750 | 38800 | 38800 | 38750 | 17 |
| 441 | 20230918 | 112000 | 5286536100 | 38800 | 38800 | 38800 | 38800 | 18 |
| 442 | 20230918 | 111900 | 5285837700 | 38750 | 38800 | 38800 | 38750 | 11 |
| 443 | 20230918 | 111800 | 5285411150 | 38750 | 38750 | 38800 | 38750 | 69 |
| 444 | 20230918 | 111700 | 5282737350 | 38850 | 38800 | 38850 | 38800 | 81 |
| 445 | 20230918 | 111600 | 5279594400 | 38850 | 38800 | 38850 | 38750 | 21 |
| 446 | 20230918 | 111500 | 5278779500 | 38800 | 38800 | 38850 | 38800 | 601 |
| 447 | 20230918 | 111400 | 5255460600 | 38800 | 38850 | 38850 | 38800 | 51 |
| 448 | 20230918 | 111300 | 5253481350 | 38800 | 38850 | 38850 | 38800 | 51 |
| 449 | 20230918 | 111200 | 5251502050 | 38800 | 38850 | 38850 | 38800 | 5 |
| 450 | 20230918 | 111100 | 5251307850 | 38800 | 38850 | 38850 | 38800 | 123 |
| 451 | 20230918 | 111000 | 5246535400 | 38800 | 38800 | 38900 | 38800 | 915 |
| 452 | 20230918 | 110900 | 5211029750 | 38800 | 38850 | 38850 | 38800 | 46 |
| 453 | 20230918 | 110800 | 5209243650 | 38850 | 38800 | 38900 | 38800 | 305 |
| 454 | 20230918 | 110700 | 5197396400 | 38900 | 38800 | 38900 | 38750 | 2435 |
| 455 | 20230918 | 110600 | 5102893450 | 38750 | 38800 | 38800 | 38750 | 332 |
| 456 | 20230918 | 110500 | 5090027100 | 38750 | 38800 | 38800 | 38750 | 48 |
| 457 | 20230918 | 110400 | 5088164850 | 38750 | 38800 | 38800 | 38750 | 61 |
| 458 | 20230918 | 110300 | 5085800050 | 38800 | 38800 | 38800 | 38750 | 16 |
| 459 | 20230918 | 110200 | 5085179750 | 38750 | 38750 | 38800 | 38750 | 109 |
| 460 | 20230918 | 110100 | 5080950800 | 38800 | 38800 | 38800 | 38750 | 45 |
| 461 | 20230918 | 110000 | 5079204900 | 38800 | 38800 | 38800 | 38750 | 69 |
| 462 | 20230918 | 105900 | 5076528900 | 38750 | 38750 | 38800 | 38750 | 146 |
| 463 | 20230918 | 105800 | 5070870400 | 38800 | 38800 | 38800 | 38750 | 52 |
| 464 | 20230918 | 105700 | 5068852850 | 38800 | 38750 | 38800 | 38750 | 45 |
| 465 | 20230918 | 105600 | 5067107000 | 38800 | 38800 | 38800 | 38750 | 65 |
| 466 | 20230918 | 105500 | 5064585300 | 38800 | 38800 | 38800 | 38750 | 214 |
| 467 | 20230918 | 105400 | 5056292550 | 38800 | 38800 | 38800 | 38750 | 146 |
| 468 | 20230918 | 105300 | 5050634000 | 38800 | 38800 | 38800 | 38750 | 48 |
| 469 | 20230918 | 105200 | 5048771650 | 38800 | 38800 | 38800 | 38750 | 25 |
| 470 | 20230918 | 105100 | 5047802050 | 38800 | 38750 | 38800 | 38750 | 37 |
| 471 | 20230918 | 105000 | 5046367550 | 38800 | 38800 | 38800 | 38750 | 47 |
| 472 | 20230918 | 104900 | 5044544050 | 38800 | 38800 | 38800 | 38750 | 62 |
| 473 | 20230918 | 104800 | 5042138750 | 38750 | 38800 | 38800 | 38750 | 18 |
| 474 | 20230918 | 104700 | 5041441000 | 38750 | 38800 | 38800 | 38750 | 4 |
| 475 | 20230918 | 104600 | 5041285850 | 38800 | 38800 | 38800 | 38750 | 41 |
| 476 | 20230918 | 104500 | 5039696400 | 38750 | 38750 | 38800 | 38750 | 26 |
| 477 | 20230918 | 104400 | 5038688750 | 38750 | 38750 | 38800 | 38750 | 781 |
| 478 | 20230918 | 104300 | 5008423900 | 38750 | 38700 | 38750 | 38700 | 21 |
| 479 | 20230918 | 104200 | 5007610550 | 38750 | 38750 | 38750 | 38700 | 121 |
| 480 | 20230918 | 104100 | 5002927100 | 38700 | 38700 | 38750 | 38700 | 38 |
| 481 | 20230918 | 104000 | 5001456150 | 38750 | 38700 | 38750 | 38700 | 243 |
| 482 | 20230918 | 103900 | 4992050050 | 38700 | 38750 | 38750 | 38700 | 752 |
| 483 | 20230918 | 103800 | 4962946750 | 38750 | 38750 | 38750 | 38700 | 333 |
| 484 | 20230918 | 103700 | 4950059300 | 38750 | 38700 | 38750 | 38700 | 102 |
| 485 | 20230918 | 103600 | 4946107900 | 38750 | 38700 | 38750 | 38700 | 35 |
| 486 | 20230918 | 103500 | 4944752800 | 38700 | 38700 | 38750 | 38700 | 12 |
| 487 | 20230918 | 103400 | 4944287900 | 38700 | 38800 | 38800 | 38700 | 67 |
| 488 | 20230918 | 103300 | 4941694500 | 38800 | 38700 | 38800 | 38700 | 862 |
| 489 | 20230918 | 103200 | 4908314300 | 38650 | 38750 | 38750 | 38650 | 4523 |
| 490 | 20230918 | 103100 | 4733167000 | 38800 | 38800 | 38800 | 38750 | 12 |
| 491 | 20230918 | 103000 | 4732701550 | 38800 | 38750 | 38800 | 38750 | 223 |
| 492 | 20230918 | 102900 | 4724059950 | 38800 | 38750 | 38800 | 38750 | 20 |
| 493 | 20230918 | 102800 | 4723284050 | 38750 | 38800 | 38800 | 38750 | 1283 |
| 494 | 20230918 | 102700 | 4673503800 | 38800 | 38850 | 38850 | 38800 | 185 |
| 495 | 20230918 | 102600 | 4666323950 | 38800 | 38800 | 38850 | 38800 | 74 |
| 496 | 20230918 | 102500 | 4663450900 | 38800 | 38850 | 38850 | 38800 | 253 |
| 497 | 20230918 | 102400 | 4653631550 | 38800 | 38850 | 38850 | 38800 | 181 |
| 498 | 20230918 | 102300 | 4646606550 | 38800 | 38850 | 38850 | 38800 | 119 |
| 499 | 20230918 | 102200 | 4641986300 | 38800 | 38900 | 38900 | 38800 | 61 |
| 500 | 20230918 | 102100 | 4639616900 | 38800 | 38900 | 38900 | 38800 | 566 |
| 501 | 20230918 | 102000 | 4617648400 | 38850 | 38900 | 38900 | 38850 | 210 |
| 502 | 20230918 | 101900 | 4609487350 | 38850 | 38850 | 38950 | 38850 | 309 |
| 503 | 20230918 | 101800 | 4597468400 | 38850 | 38850 | 38900 | 38800 | 145 |
| 504 | 20230918 | 101700 | 4591834850 | 38850 | 38900 | 38900 | 38800 | 178 |
| 505 | 20230918 | 101600 | 4584918500 | 38850 | 38900 | 38950 | 38850 | 216 |
| 506 | 20230918 | 101500 | 4576521850 | 38850 | 38950 | 38950 | 38800 | 2441 |
| 507 | 20230918 | 101400 | 4481605000 | 38900 | 39000 | 39000 | 38900 | 542 |
| 508 | 20230918 | 101300 | 4460498350 | 39000 | 39000 | 39000 | 38950 | 75 |
| 509 | 20230918 | 101200 | 4457573450 | 39000 | 38900 | 39000 | 38850 | 1522 |
| 510 | 20230918 | 101100 | 4398339700 | 38850 | 38850 | 38900 | 38850 | 97 |
| 511 | 20230918 | 101000 | 4394568550 | 38850 | 38900 | 38900 | 38850 | 136 |
| 512 | 20230918 | 100900 | 4389279700 | 38850 | 38850 | 38900 | 38850 | 164 |
| 513 | 20230918 | 100800 | 4382904300 | 38850 | 38850 | 38900 | 38850 | 336 |
| 514 | 20230918 | 100700 | 4369840600 | 38900 | 38800 | 38900 | 38800 | 270 |
| 515 | 20230918 | 100600 | 4359348050 | 38800 | 38850 | 38850 | 38800 | 904 |
| 516 | 20230918 | 100500 | 4324250950 | 38800 | 38850 | 38850 | 38800 | 151 |
| 517 | 20230918 | 100400 | 4318386950 | 38850 | 38800 | 38900 | 38800 | 315 |
| 518 | 20230918 | 100300 | 4306149650 | 38800 | 38800 | 38900 | 38750 | 2715 |
| 519 | 20230918 | 100200 | 4200804100 | 38800 | 38650 | 38800 | 38650 | 5634 |
| 520 | 20230918 | 100100 | 3982716250 | 38700 | 38700 | 38700 | 38650 | 288 |
| 521 | 20230918 | 100000 | 3971581000 | 38700 | 38650 | 38700 | 38650 | 454 |
| 522 | 20230918 | 095900 | 3954027500 | 38700 | 38700 | 38700 | 38650 | 193 |
| 523 | 20230918 | 095800 | 3946561350 | 38700 | 38700 | 38700 | 38600 | 1171 |
| 524 | 20230918 | 095700 | 3901305300 | 38650 | 38600 | 38700 | 38550 | 2933 |
| 525 | 20230918 | 095600 | 3787947600 | 38550 | 38650 | 38650 | 38550 | 234 |
| 526 | 20230918 | 095500 | 3778921350 | 38550 | 38600 | 38650 | 38550 | 310 |
| 527 | 20230918 | 095400 | 3766945900 | 38550 | 38550 | 38650 | 38550 | 1503 |
| 528 | 20230918 | 095300 | 3708993100 | 38550 | 38600 | 38600 | 38550 | 484 |
| 529 | 20230918 | 095200 | 3690314550 | 38600 | 38650 | 38650 | 38500 | 5553 |
| 530 | 20230918 | 095100 | 3476234200 | 38700 | 38600 | 38700 | 38600 | 350 |
| 531 | 20230918 | 095000 | 3462720400 | 38600 | 38700 | 38700 | 38550 | 5650 |
| 532 | 20230918 | 094900 | 3244319850 | 38700 | 38700 | 38750 | 38700 | 632 |
| 533 | 20230918 | 094800 | 3219850550 | 38700 | 38700 | 38750 | 38700 | 587 |
| 534 | 20230918 | 094700 | 3197129150 | 38700 | 38750 | 38750 | 38700 | 428 |
| 535 | 20230918 | 094600 | 3180550000 | 38700 | 38800 | 38800 | 38700 | 4820 |
| 536 | 20230918 | 094500 | 2993683500 | 38800 | 38800 | 38850 | 38800 | 268 |
| 537 | 20230918 | 094400 | 2983279850 | 38850 | 38850 | 38850 | 38800 | 144 |
| 538 | 20230918 | 094300 | 2977686800 | 38850 | 38800 | 38900 | 38800 | 525 |
| 539 | 20230918 | 094200 | 2957295350 | 38800 | 38850 | 38850 | 38800 | 533 |
| 540 | 20230918 | 094100 | 2936594750 | 38850 | 38850 | 38900 | 38800 | 759 |
| 541 | 20230918 | 094000 | 2907107300 | 38850 | 38850 | 38850 | 38800 | 884 |
| 542 | 20230918 | 093900 | 2872768150 | 38800 | 38850 | 38850 | 38800 | 858 |
| 543 | 20230918 | 093800 | 2839444900 | 38900 | 38850 | 38900 | 38850 | 526 |
| 544 | 20230918 | 093700 | 2819002350 | 38850 | 38850 | 38900 | 38850 | 175 |
| 545 | 20230918 | 093600 | 2812199050 | 38850 | 38900 | 38900 | 38850 | 456 |
| 546 | 20230918 | 093500 | 2794478150 | 38850 | 38900 | 38950 | 38850 | 1882 |
| 547 | 20230918 | 093400 | 2721287200 | 38900 | 38900 | 38950 | 38900 | 169 |
| 548 | 20230918 | 093300 | 2714710300 | 38900 | 38950 | 38950 | 38900 | 314 |
| 549 | 20230918 | 093200 | 2702486850 | 38900 | 38900 | 38950 | 38900 | 259 |
| 550 | 20230918 | 093100 | 2692407300 | 38900 | 38900 | 38950 | 38900 | 139 |
| 551 | 20230918 | 093000 | 2686997550 | 38900 | 38950 | 38950 | 38900 | 428 |
| 552 | 20230918 | 092900 | 2670338650 | 38900 | 39050 | 39050 | 38900 | 2273 |
| 553 | 20230918 | 092800 | 2581737350 | 39050 | 39000 | 39150 | 39000 | 2001 |
| 554 | 20230918 | 092700 | 2503552400 | 39050 | 39000 | 39050 | 39000 | 482 |
| 555 | 20230918 | 092600 | 2484747850 | 38950 | 39000 | 39000 | 38950 | 264 |
| 556 | 20230918 | 092500 | 2474459700 | 39000 | 39000 | 39050 | 38950 | 1335 |
| 557 | 20230918 | 092400 | 2422438800 | 39000 | 39000 | 39000 | 38950 | 508 |
| 558 | 20230918 | 092300 | 2402644100 | 39000 | 39000 | 39050 | 39000 | 417 |
| 559 | 20230918 | 092200 | 2386378800 | 39050 | 38950 | 39050 | 38900 | 2862 |
| 560 | 20230918 | 092100 | 2274777150 | 38950 | 38950 | 39000 | 38900 | 420 |
| 561 | 20230918 | 092000 | 2258422400 | 39000 | 38950 | 39000 | 38900 | 343 |
| 562 | 20230918 | 091900 | 2245063500 | 38900 | 38850 | 38900 | 38850 | 842 |
| 563 | 20230918 | 091800 | 2212320200 | 38850 | 38800 | 38850 | 38800 | 547 |
| 564 | 20230918 | 091700 | 2191088600 | 38850 | 38900 | 38900 | 38800 | 1523 |
| 565 | 20230918 | 091600 | 2131894700 | 38850 | 38900 | 38950 | 38850 | 1297 |
| 566 | 20230918 | 091500 | 2081460300 | 38850 | 38800 | 38900 | 38800 | 2291 |
| 567 | 20230918 | 091400 | 1992469650 | 38850 | 38800 | 38850 | 38800 | 35 |
| 568 | 20230918 | 091300 | 1991110750 | 38800 | 38800 | 38850 | 38800 | 452 |
| 569 | 20230918 | 091200 | 1973572550 | 38800 | 38750 | 38800 | 38750 | 2344 |
| 570 | 20230918 | 091100 | 1882710900 | 38800 | 38950 | 38950 | 38750 | 6008 |
| 571 | 20230918 | 091000 | 1649318000 | 38900 | 38950 | 38950 | 38850 | 1333 |
| 572 | 20230918 | 090900 | 1597480350 | 38900 | 38850 | 38900 | 38850 | 1854 |
| 573 | 20230918 | 090800 | 1525383600 | 38800 | 38900 | 38900 | 38800 | 1513 |
| 574 | 20230918 | 090700 | 1466579700 | 38850 | 38850 | 38950 | 38800 | 5491 |
| 575 | 20230918 | 090600 | 1253222650 | 38850 | 39000 | 39000 | 38850 | 5410 |
| 576 | 20230918 | 090500 | 1042710000 | 38950 | 39050 | 39050 | 38950 | 859 |
| 577 | 20230918 | 090400 | 1009216650 | 39000 | 38950 | 39100 | 38950 | 1771 |
| 578 | 20230918 | 090300 | 940060100 | 38950 | 39200 | 39300 | 38950 | 6639 |
| 579 | 20230918 | 090200 | 680443850 | 39150 | 38950 | 39250 | 38950 | 5073 |
| 580 | 20230918 | 090100 | 482279000 | 39000 | 39000 | 39050 | 38900 | 9497 |
| 581 | 20230918 | 090000 | 112161800 | 39050 | 39100 | 39200 | 39000 | 2869 |