31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 3 | 20230920 | 183500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20230920 | 183400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20230920 | 183300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20230920 | 183200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20230920 | 183100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20230920 | 183000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20230920 | 182900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20230920 | 182800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20230920 | 182700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20230920 | 182600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20230920 | 182500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20230920 | 182400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20230920 | 182300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20230920 | 182200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20230920 | 182100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20230920 | 182000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20230920 | 181900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20230920 | 181800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20230920 | 181700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20230920 | 181600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20230920 | 181500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20230920 | 181400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20230920 | 181300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20230920 | 181200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20230920 | 181100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20230920 | 181000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20230920 | 180900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20230920 | 180800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20230920 | 180700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20230920 | 180600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 33 | 20230920 | 180500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20230920 | 180400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20230920 | 180300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20230920 | 180200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20230920 | 180100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20230920 | 180000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20230920 | 175900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20230920 | 175800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20230920 | 175700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20230920 | 175600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20230920 | 175500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20230920 | 175400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20230920 | 175300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20230920 | 175200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20230920 | 175100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20230920 | 175000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20230920 | 174900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20230920 | 174800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20230920 | 174700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20230920 | 174600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20230920 | 174500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20230920 | 174400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20230920 | 174300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20230920 | 174200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20230920 | 174100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20230920 | 174000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20230920 | 173900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20230920 | 173800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20230920 | 173700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20230920 | 173600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 63 | 20230920 | 173500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20230920 | 173400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20230920 | 173300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20230920 | 173200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20230920 | 173100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20230920 | 173000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20230920 | 172900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20230920 | 172800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20230920 | 172700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20230920 | 172600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20230920 | 172500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20230920 | 172400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20230920 | 172300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20230920 | 172200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20230920 | 172100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20230920 | 172000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20230920 | 171900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20230920 | 171800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20230920 | 171700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20230920 | 171600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20230920 | 171500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20230920 | 171400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20230920 | 171300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20230920 | 171200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20230920 | 171100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20230920 | 171000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20230920 | 170900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20230920 | 170800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20230920 | 170700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20230920 | 170600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 93 | 20230920 | 170500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20230920 | 170400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20230920 | 170300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20230920 | 170200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20230920 | 170100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20230920 | 170000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20230920 | 165900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20230920 | 165800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20230920 | 165700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20230920 | 165600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20230920 | 165500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20230920 | 165400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20230920 | 165300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20230920 | 165200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20230920 | 165100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20230920 | 165000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20230920 | 164900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20230920 | 164800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20230920 | 164700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20230920 | 164600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20230920 | 164500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20230920 | 164400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20230920 | 164300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20230920 | 164200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20230920 | 164100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20230920 | 164000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20230920 | 163900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20230920 | 163800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20230920 | 163700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20230920 | 163600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 123 | 20230920 | 163500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20230920 | 163400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20230920 | 163300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20230920 | 163200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20230920 | 163100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20230920 | 163000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20230920 | 162900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20230920 | 162800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20230920 | 162700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20230920 | 162600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20230920 | 162500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20230920 | 162400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20230920 | 162300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20230920 | 162200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20230920 | 162100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20230920 | 162000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20230920 | 161900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20230920 | 161800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20230920 | 161700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20230920 | 161600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20230920 | 161500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20230920 | 161400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20230920 | 161300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20230920 | 161200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20230920 | 161100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20230920 | 161000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20230920 | 160900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20230920 | 160800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20230920 | 160700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20230920 | 160600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 153 | 20230920 | 160500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20230920 | 160400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20230920 | 160300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20230920 | 160200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20230920 | 160100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20230920 | 160000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20230920 | 155900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20230920 | 155800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20230920 | 155700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20230920 | 155600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20230920 | 155500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20230920 | 155400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20230920 | 155300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20230920 | 155200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20230920 | 155100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20230920 | 155000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20230920 | 154900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20230920 | 154800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20230920 | 154700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20230920 | 154600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20230920 | 154500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20230920 | 154400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20230920 | 154300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20230920 | 154200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20230920 | 154100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20230920 | 154000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20230920 | 153900 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20230920 | 153800 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20230920 | 153700 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20230920 | 153600 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 183 | 20230920 | 153500 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20230920 | 153400 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20230920 | 153300 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20230920 | 153200 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20230920 | 153100 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20230920 | 153000 | 5687766200 | 31550 | 31550 | 31550 | 31550 | 5725 |
| 189 | 20230920 | 152900 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20230920 | 152800 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20230920 | 152700 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20230920 | 152600 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20230920 | 152500 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20230920 | 152400 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20230920 | 152300 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20230920 | 152200 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20230920 | 152100 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20230920 | 152000 | 5507142450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20230920 | 151900 | 5507142450 | 31550 | 31550 | 31600 | 31550 | 769 |
| 200 | 20230920 | 151800 | 5482872250 | 31600 | 31550 | 31600 | 31550 | 396 |
| 201 | 20230920 | 151700 | 5470376550 | 31500 | 31500 | 31550 | 31500 | 1193 |
| 202 | 20230920 | 151600 | 5432765350 | 31500 | 31550 | 31600 | 31450 | 1141 |
| 203 | 20230920 | 151500 | 5396811900 | 31550 | 31600 | 31600 | 31550 | 936 |
| 204 | 20230920 | 151400 | 5367266900 | 31550 | 31500 | 31600 | 31500 | 1203 |
| 205 | 20230920 | 151300 | 5329326000 | 31500 | 31550 | 31600 | 31500 | 1458 |
| 206 | 20230920 | 151200 | 5283338800 | 31550 | 31550 | 31600 | 31550 | 450 |
| 207 | 20230920 | 151100 | 5269129650 | 31550 | 31600 | 31600 | 31550 | 452 |
| 208 | 20230920 | 151000 | 5254855950 | 31600 | 31550 | 31600 | 31550 | 349 |
| 209 | 20230920 | 150900 | 5243828800 | 31550 | 31550 | 31600 | 31550 | 437 |
| 210 | 20230920 | 150800 | 5230030150 | 31600 | 31600 | 31650 | 31550 | 1311 |
| 211 | 20230920 | 150700 | 5188604450 | 31600 | 31600 | 31600 | 31500 | 761 |
| 212 | 20230920 | 150600 | 5164583100 | 31600 | 31550 | 31600 | 31550 | 520 |
| 213 | 20230920 | 150500 | 5148170650 | 31500 | 31500 | 31600 | 31500 | 987 |
| 214 | 20230920 | 150400 | 5117026100 | 31450 | 31500 | 31550 | 31450 | 971 |
| 215 | 20230920 | 150300 | 5086442150 | 31500 | 31500 | 31550 | 31500 | 536 |
| 216 | 20230920 | 150200 | 5069548150 | 31500 | 31500 | 31500 | 31450 | 307 |
| 217 | 20230920 | 150100 | 5059880900 | 31500 | 31450 | 31550 | 31400 | 821 |
| 218 | 20230920 | 150000 | 5034043400 | 31500 | 31450 | 31500 | 31400 | 738 |
| 219 | 20230920 | 145900 | 5010835500 | 31450 | 31450 | 31500 | 31450 | 368 |
| 220 | 20230920 | 145800 | 4999261650 | 31500 | 31450 | 31500 | 31450 | 363 |
| 221 | 20230920 | 145700 | 4987845150 | 31450 | 31500 | 31500 | 31450 | 684 |
| 222 | 20230920 | 145600 | 4966299350 | 31500 | 31500 | 31550 | 31500 | 105 |
| 223 | 20230920 | 145500 | 4962988650 | 31500 | 31500 | 31500 | 31500 | 395 |
| 224 | 20230920 | 145400 | 4950546150 | 31500 | 31450 | 31550 | 31400 | 1017 |
| 225 | 20230920 | 145300 | 4918525700 | 31400 | 31450 | 31500 | 31400 | 1514 |
| 226 | 20230920 | 145200 | 4870928300 | 31450 | 31450 | 31500 | 31450 | 620 |
| 227 | 20230920 | 145100 | 4851429200 | 31450 | 31500 | 31500 | 31450 | 1078 |
| 228 | 20230920 | 145000 | 4817523900 | 31450 | 31500 | 31500 | 31450 | 356 |
| 229 | 20230920 | 144900 | 4806322050 | 31500 | 31450 | 31500 | 31450 | 956 |
| 230 | 20230920 | 144800 | 4776219400 | 31450 | 31500 | 31500 | 31450 | 492 |
| 231 | 20230920 | 144700 | 4760740750 | 31550 | 31450 | 31550 | 31450 | 1216 |
| 232 | 20230920 | 144600 | 4722439350 | 31500 | 31500 | 31500 | 31450 | 283 |
| 233 | 20230920 | 144500 | 4713530400 | 31450 | 31500 | 31500 | 31450 | 1242 |
| 234 | 20230920 | 144400 | 4674458350 | 31500 | 31550 | 31550 | 31500 | 420 |
| 235 | 20230920 | 144300 | 4661219850 | 31550 | 31500 | 31600 | 31500 | 1360 |
| 236 | 20230920 | 144200 | 4618317850 | 31500 | 31500 | 31500 | 31450 | 640 |
| 237 | 20230920 | 144100 | 4598158200 | 31500 | 31550 | 31550 | 31500 | 693 |
| 238 | 20230920 | 144000 | 4576316400 | 31550 | 31550 | 31600 | 31500 | 621 |
| 239 | 20230920 | 143900 | 4556736000 | 31550 | 31550 | 31600 | 31550 | 703 |
| 240 | 20230920 | 143800 | 4534552200 | 31550 | 31550 | 31550 | 31550 | 341 |
| 241 | 20230920 | 143700 | 4523793650 | 31600 | 31500 | 31600 | 31500 | 859 |
| 242 | 20230920 | 143600 | 4496687250 | 31500 | 31550 | 31600 | 31500 | 722 |
| 243 | 20230920 | 143500 | 4473920950 | 31500 | 31500 | 31650 | 31500 | 737 |
| 244 | 20230920 | 143400 | 4450645650 | 31550 | 31550 | 31600 | 31500 | 1090 |
| 245 | 20230920 | 143300 | 4416276700 | 31550 | 31600 | 31650 | 31550 | 894 |
| 246 | 20230920 | 143200 | 4388012700 | 31600 | 31550 | 31600 | 31550 | 1149 |
| 247 | 20230920 | 143100 | 4351715000 | 31550 | 31550 | 31550 | 31550 | 697 |
| 248 | 20230920 | 143000 | 4329724650 | 31550 | 31500 | 31550 | 31450 | 1331 |
| 249 | 20230920 | 142900 | 4287795650 | 31500 | 31550 | 31550 | 31500 | 197 |
| 250 | 20230920 | 142800 | 4281589200 | 31550 | 31550 | 31550 | 31550 | 230 |
| 251 | 20230920 | 142700 | 4274332700 | 31550 | 31500 | 31550 | 31500 | 275 |
| 252 | 20230920 | 142600 | 4265657500 | 31500 | 31550 | 31550 | 31500 | 384 |
| 253 | 20230920 | 142500 | 4253550650 | 31550 | 31600 | 31600 | 31550 | 198 |
| 254 | 20230920 | 142400 | 4247303700 | 31550 | 31550 | 31600 | 31500 | 77 |
| 255 | 20230920 | 142300 | 4244873300 | 31550 | 31550 | 31550 | 31500 | 590 |
| 256 | 20230920 | 142200 | 4226259100 | 31550 | 31600 | 31600 | 31550 | 178 |
| 257 | 20230920 | 142100 | 4220634600 | 31600 | 31550 | 31650 | 31500 | 659 |
| 258 | 20230920 | 142000 | 4199823350 | 31550 | 31550 | 31600 | 31550 | 76 |
| 259 | 20230920 | 141900 | 4197424350 | 31550 | 31550 | 31550 | 31550 | 202 |
| 260 | 20230920 | 141800 | 4191051250 | 31550 | 31600 | 31600 | 31550 | 376 |
| 261 | 20230920 | 141700 | 4179177800 | 31600 | 31600 | 31600 | 31600 | 258 |
| 262 | 20230920 | 141600 | 4171025000 | 31600 | 31600 | 31600 | 31600 | 335 |
| 263 | 20230920 | 141500 | 4160439000 | 31600 | 31500 | 31650 | 31500 | 1385 |
| 264 | 20230920 | 141400 | 4116728750 | 31500 | 31500 | 31500 | 31500 | 168 |
| 265 | 20230920 | 141300 | 4111436750 | 31500 | 31500 | 31550 | 31500 | 894 |
| 266 | 20230920 | 141200 | 4083275650 | 31500 | 31500 | 31500 | 31500 | 562 |
| 267 | 20230920 | 141100 | 4065572650 | 31500 | 31550 | 31550 | 31500 | 1218 |
| 268 | 20230920 | 141000 | 4027178150 | 31550 | 31550 | 31600 | 31550 | 1359 |
| 269 | 20230920 | 140900 | 3984291800 | 31550 | 31550 | 31550 | 31550 | 295 |
| 270 | 20230920 | 140800 | 3974984550 | 31550 | 31550 | 31600 | 31550 | 216 |
| 271 | 20230920 | 140700 | 3968168250 | 31550 | 31550 | 31600 | 31550 | 579 |
| 272 | 20230920 | 140600 | 3949899550 | 31550 | 31550 | 31600 | 31550 | 47 |
| 273 | 20230920 | 140500 | 3948416100 | 31550 | 31550 | 31550 | 31550 | 402 |
| 274 | 20230920 | 140400 | 3935733000 | 31550 | 31550 | 31600 | 31550 | 66 |
| 275 | 20230920 | 140300 | 3933649850 | 31550 | 31600 | 31600 | 31550 | 747 |
| 276 | 20230920 | 140200 | 3910080850 | 31600 | 31600 | 31600 | 31600 | 342 |
| 277 | 20230920 | 140100 | 3899273650 | 31600 | 31600 | 31650 | 31600 | 234 |
| 278 | 20230920 | 140000 | 3891878350 | 31600 | 31600 | 31650 | 31600 | 250 |
| 279 | 20230920 | 135900 | 3883977450 | 31600 | 31650 | 31700 | 31600 | 205 |
| 280 | 20230920 | 135800 | 3877489600 | 31600 | 31650 | 31700 | 31600 | 72 |
| 281 | 20230920 | 135700 | 3875210500 | 31650 | 31600 | 31650 | 31600 | 421 |
| 282 | 20230920 | 135600 | 3861899250 | 31600 | 31600 | 31700 | 31600 | 71 |
| 283 | 20230920 | 135500 | 3859652450 | 31600 | 31600 | 31650 | 31600 | 368 |
| 284 | 20230920 | 135400 | 3848021450 | 31650 | 31600 | 31650 | 31550 | 534 |
| 285 | 20230920 | 135300 | 3831151950 | 31550 | 31550 | 31650 | 31500 | 222 |
| 286 | 20230920 | 135200 | 3824144750 | 31550 | 31550 | 31550 | 31500 | 94 |
| 287 | 20230920 | 135100 | 3821179650 | 31550 | 31600 | 31600 | 31550 | 350 |
| 288 | 20230920 | 135000 | 3810135250 | 31600 | 31600 | 31600 | 31600 | 93 |
| 289 | 20230920 | 134900 | 3807196450 | 31600 | 31550 | 31600 | 31500 | 536 |
| 290 | 20230920 | 134800 | 3790294500 | 31550 | 31550 | 31600 | 31500 | 3224 |
| 291 | 20230920 | 134700 | 3688629100 | 31600 | 31600 | 31600 | 31550 | 305 |
| 292 | 20230920 | 134600 | 3679000050 | 31600 | 31550 | 31600 | 31550 | 404 |
| 293 | 20230920 | 134500 | 3666252750 | 31600 | 31600 | 31600 | 31550 | 132 |
| 294 | 20230920 | 134400 | 3662081650 | 31600 | 31650 | 31650 | 31600 | 389 |
| 295 | 20230920 | 134300 | 3649788300 | 31650 | 31650 | 31700 | 31650 | 898 |
| 296 | 20230920 | 134200 | 3621366550 | 31650 | 31650 | 31650 | 31650 | 320 |
| 297 | 20230920 | 134100 | 3611238550 | 31650 | 31700 | 31700 | 31650 | 417 |
| 298 | 20230920 | 134000 | 3598039450 | 31700 | 31700 | 31700 | 31650 | 333 |
| 299 | 20230920 | 133900 | 3587491500 | 31650 | 31700 | 31700 | 31650 | 156 |
| 300 | 20230920 | 133800 | 3582554050 | 31650 | 31650 | 31700 | 31650 | 45 |
| 301 | 20230920 | 133700 | 3581128650 | 31650 | 31650 | 31650 | 31650 | 17 |
| 302 | 20230920 | 133600 | 3580590600 | 31700 | 31600 | 31750 | 31550 | 681 |
| 303 | 20230920 | 133500 | 3559030050 | 31600 | 31600 | 31600 | 31550 | 157 |
| 304 | 20230920 | 133400 | 3554069150 | 31600 | 31650 | 31650 | 31600 | 70 |
| 305 | 20230920 | 133300 | 3551855600 | 31650 | 31600 | 31650 | 31550 | 769 |
| 306 | 20230920 | 133200 | 3527562600 | 31600 | 31600 | 31600 | 31550 | 254 |
| 307 | 20230920 | 133100 | 3519545350 | 31600 | 31600 | 31600 | 31550 | 184 |
| 308 | 20230920 | 133000 | 3513739300 | 31550 | 31600 | 31600 | 31550 | 49 |
| 309 | 20230920 | 132900 | 3512192050 | 31600 | 31600 | 31650 | 31600 | 186 |
| 310 | 20230920 | 132800 | 3506314400 | 31600 | 31600 | 31600 | 31550 | 1248 |
| 311 | 20230920 | 132700 | 3466877850 | 31600 | 31600 | 31600 | 31600 | 170 |
| 312 | 20230920 | 132600 | 3461505850 | 31600 | 31600 | 31600 | 31600 | 20 |
| 313 | 20230920 | 132500 | 3460873850 | 31600 | 31650 | 31650 | 31600 | 832 |
| 314 | 20230920 | 132400 | 3434582550 | 31600 | 31600 | 31650 | 31600 | 506 |
| 315 | 20230920 | 132300 | 3418590750 | 31650 | 31650 | 31700 | 31600 | 377 |
| 316 | 20230920 | 132200 | 3406658750 | 31650 | 31600 | 31650 | 31600 | 273 |
| 317 | 20230920 | 132100 | 3398018950 | 31600 | 31650 | 31650 | 31600 | 486 |
| 318 | 20230920 | 132000 | 3382646300 | 31650 | 31650 | 31650 | 31650 | 611 |
| 319 | 20230920 | 131900 | 3363308150 | 31650 | 31650 | 31650 | 31650 | 859 |
| 320 | 20230920 | 131800 | 3336120800 | 31650 | 31650 | 31650 | 31650 | 420 |
| 321 | 20230920 | 131700 | 3322827800 | 31650 | 31700 | 31700 | 31650 | 256 |
| 322 | 20230920 | 131600 | 3314720350 | 31700 | 31700 | 31700 | 31650 | 258 |
| 323 | 20230920 | 131500 | 3306542100 | 31700 | 31700 | 31700 | 31700 | 969 |
| 324 | 20230920 | 131400 | 3275824800 | 31750 | 31700 | 31750 | 31700 | 29 |
| 325 | 20230920 | 131300 | 3274905450 | 31700 | 31700 | 31700 | 31700 | 320 |
| 326 | 20230920 | 131200 | 3264761450 | 31700 | 31700 | 31700 | 31700 | 217 |
| 327 | 20230920 | 131100 | 3257882550 | 31700 | 31700 | 31750 | 31700 | 304 |
| 328 | 20230920 | 131000 | 3248232200 | 31700 | 31700 | 31750 | 31700 | 229 |
| 329 | 20230920 | 130900 | 3240972350 | 31700 | 31700 | 31750 | 31700 | 330 |
| 330 | 20230920 | 130800 | 3230510700 | 31700 | 31700 | 31750 | 31700 | 90 |
| 331 | 20230920 | 130700 | 3227656250 | 31750 | 31700 | 31800 | 31700 | 410 |
| 332 | 20230920 | 130600 | 3214646600 | 31700 | 31700 | 31700 | 31700 | 4 |
| 333 | 20230920 | 130500 | 3214519800 | 31700 | 31750 | 31750 | 31700 | 237 |
| 334 | 20230920 | 130400 | 3207002650 | 31750 | 31750 | 31750 | 31750 | 347 |
| 335 | 20230920 | 130300 | 3195985400 | 31800 | 31800 | 31800 | 31800 | 6 |
| 336 | 20230920 | 130200 | 3195794600 | 31750 | 31750 | 31800 | 31750 | 755 |
| 337 | 20230920 | 130100 | 3171795900 | 31750 | 31750 | 31750 | 31750 | 309 |
| 338 | 20230920 | 130000 | 3161985150 | 31750 | 31750 | 31800 | 31750 | 92 |
| 339 | 20230920 | 125900 | 3159063750 | 31800 | 31800 | 31800 | 31750 | 162 |
| 340 | 20230920 | 125800 | 3153919750 | 31700 | 31700 | 31700 | 31700 | 143 |
| 341 | 20230920 | 125700 | 3149386650 | 31750 | 31800 | 31800 | 31700 | 178 |
| 342 | 20230920 | 125600 | 3143735000 | 31800 | 31800 | 31800 | 31800 | 10 |
| 343 | 20230920 | 125500 | 3143417000 | 31800 | 31750 | 31800 | 31750 | 215 |
| 344 | 20230920 | 125400 | 3136590200 | 31750 | 31750 | 31750 | 31750 | 599 |
| 345 | 20230920 | 125300 | 3117571950 | 31800 | 31800 | 31800 | 31750 | 176 |
| 346 | 20230920 | 125200 | 3111983450 | 31750 | 31750 | 31750 | 31750 | 8 |
| 347 | 20230920 | 125100 | 3111729450 | 31750 | 31800 | 31800 | 31750 | 360 |
| 348 | 20230920 | 125000 | 3100298850 | 31800 | 31750 | 31800 | 31750 | 153 |
| 349 | 20230920 | 124900 | 3095440600 | 31750 | 31800 | 31800 | 31750 | 237 |
| 350 | 20230920 | 124800 | 3087905200 | 31800 | 31800 | 31800 | 31800 | 11 |
| 351 | 20230920 | 124700 | 3087555400 | 31850 | 31850 | 31850 | 31750 | 186 |
| 352 | 20230920 | 124600 | 3081639500 | 31800 | 31750 | 31800 | 31700 | 817 |
| 353 | 20230920 | 124500 | 3055703900 | 31750 | 31750 | 31750 | 31750 | 2 |
| 354 | 20230920 | 124400 | 3055640400 | 31800 | 31800 | 31800 | 31800 | 8 |
| 355 | 20230920 | 124300 | 3055386000 | 31800 | 31750 | 31800 | 31750 | 436 |
| 356 | 20230920 | 124200 | 3041542950 | 31750 | 31850 | 31850 | 31750 | 254 |
| 357 | 20230920 | 124100 | 3033460400 | 31850 | 31750 | 31850 | 31750 | 544 |
| 358 | 20230920 | 124000 | 3016187000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 359 | 20230920 | 123900 | 3016187000 | 31750 | 31750 | 31800 | 31750 | 30 |
| 360 | 20230920 | 123800 | 3015233450 | 31800 | 31850 | 31850 | 31750 | 189 |
| 361 | 20230920 | 123700 | 3009222000 | 31850 | 31750 | 31850 | 31750 | 2072 |
| 362 | 20230920 | 123600 | 2943338950 | 31750 | 31800 | 31800 | 31750 | 15 |
| 363 | 20230920 | 123500 | 2942862250 | 31750 | 31750 | 31800 | 31750 | 174 |
| 364 | 20230920 | 123400 | 2937336750 | 31750 | 31750 | 31750 | 31750 | 143 |
| 365 | 20230920 | 123300 | 2932796500 | 31750 | 31750 | 31750 | 31750 | 367 |
| 366 | 20230920 | 123200 | 2921144250 | 31750 | 31800 | 31800 | 31750 | 19 |
| 367 | 20230920 | 123100 | 2920540150 | 31750 | 31800 | 31800 | 31750 | 370 |
| 368 | 20230920 | 123000 | 2908784200 | 31800 | 31850 | 31850 | 31800 | 212 |
| 369 | 20230920 | 122900 | 2902042550 | 31800 | 31800 | 31800 | 31800 | 264 |
| 370 | 20230920 | 122800 | 2893647350 | 31850 | 31800 | 31850 | 31800 | 275 |
| 371 | 20230920 | 122700 | 2884899300 | 31800 | 31800 | 31800 | 31800 | 294 |
| 372 | 20230920 | 122600 | 2875550100 | 31850 | 31850 | 31850 | 31850 | 14 |
| 373 | 20230920 | 122500 | 2875104200 | 31850 | 31800 | 31850 | 31800 | 667 |
| 374 | 20230920 | 122400 | 2853893100 | 31800 | 31850 | 31850 | 31800 | 301 |
| 375 | 20230920 | 122300 | 2844321250 | 31800 | 31800 | 31800 | 31800 | 294 |
| 376 | 20230920 | 122200 | 2834972050 | 31800 | 31850 | 31850 | 31800 | 253 |
| 377 | 20230920 | 122100 | 2826924700 | 31850 | 31850 | 31850 | 31850 | 33 |
| 378 | 20230920 | 122000 | 2825873650 | 31850 | 31850 | 31850 | 31850 | 209 |
| 379 | 20230920 | 121900 | 2819217000 | 31800 | 31900 | 31900 | 31800 | 311 |
| 380 | 20230920 | 121800 | 2809318600 | 31900 | 31950 | 31950 | 31900 | 17 |
| 381 | 20230920 | 121700 | 2808776250 | 31900 | 31850 | 31950 | 31850 | 311 |
| 382 | 20230920 | 121600 | 2798867050 | 31900 | 31900 | 31900 | 31900 | 1 |
| 383 | 20230920 | 121500 | 2798835150 | 31800 | 31850 | 31900 | 31800 | 424 |
| 384 | 20230920 | 121400 | 2785334450 | 31850 | 31850 | 31850 | 31850 | 12 |
| 385 | 20230920 | 121300 | 2784952250 | 31850 | 31800 | 31850 | 31800 | 329 |
| 386 | 20230920 | 121200 | 2774481400 | 31800 | 31850 | 31850 | 31800 | 43 |
| 387 | 20230920 | 121100 | 2773111950 | 31800 | 31850 | 31850 | 31800 | 583 |
| 388 | 20230920 | 121000 | 2754558350 | 31850 | 31850 | 31850 | 31850 | 165 |
| 389 | 20230920 | 120900 | 2749303100 | 31850 | 31850 | 31850 | 31850 | 24 |
| 390 | 20230920 | 120800 | 2748538700 | 31850 | 31800 | 31850 | 31800 | 312 |
| 391 | 20230920 | 120700 | 2738608750 | 31800 | 31850 | 31850 | 31800 | 375 |
| 392 | 20230920 | 120600 | 2726672300 | 31850 | 31900 | 31900 | 31850 | 249 |
| 393 | 20230920 | 120500 | 2718739550 | 31850 | 31900 | 31900 | 31850 | 168 |
| 394 | 20230920 | 120400 | 2713388500 | 31800 | 31850 | 31900 | 31800 | 449 |
| 395 | 20230920 | 120300 | 2699100800 | 31850 | 31800 | 31850 | 31800 | 158 |
| 396 | 20230920 | 120200 | 2694068650 | 31850 | 31750 | 31850 | 31750 | 842 |
| 397 | 20230920 | 120100 | 2667305250 | 31750 | 31750 | 31800 | 31750 | 172 |
| 398 | 20230920 | 120000 | 2661844200 | 31800 | 31800 | 31850 | 31800 | 174 |
| 399 | 20230920 | 115900 | 2656310950 | 31800 | 31750 | 31800 | 31750 | 517 |
| 400 | 20230920 | 115800 | 2639894300 | 31750 | 31750 | 31750 | 31750 | 10 |
| 401 | 20230920 | 115700 | 2639576800 | 31750 | 31750 | 31750 | 31750 | 164 |
| 402 | 20230920 | 115600 | 2634369800 | 31750 | 31800 | 31800 | 31750 | 357 |
| 403 | 20230920 | 115500 | 2623034550 | 31800 | 31750 | 31850 | 31750 | 29 |
| 404 | 20230920 | 115400 | 2622112750 | 31900 | 31900 | 31900 | 31900 | 10 |
| 405 | 20230920 | 115300 | 2621793750 | 31700 | 31750 | 31750 | 31700 | 318 |
| 406 | 20230920 | 115200 | 2611697800 | 31800 | 31800 | 31800 | 31700 | 474 |
| 407 | 20230920 | 115100 | 2596653000 | 31750 | 31800 | 31800 | 31750 | 364 |
| 408 | 20230920 | 115000 | 2585095500 | 31750 | 31750 | 31750 | 31750 | 14 |
| 409 | 20230920 | 114900 | 2584651000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 410 | 20230920 | 114800 | 2584651000 | 31750 | 31750 | 31800 | 31750 | 373 |
| 411 | 20230920 | 114700 | 2572807050 | 31750 | 31800 | 31800 | 31750 | 165 |
| 412 | 20230920 | 114600 | 2567567550 | 31800 | 31800 | 31800 | 31800 | 241 |
| 413 | 20230920 | 114500 | 2559903750 | 31800 | 31800 | 31800 | 31750 | 295 |
| 414 | 20230920 | 114400 | 2550533400 | 31800 | 31800 | 31850 | 31700 | 351 |
| 415 | 20230920 | 114300 | 2539394400 | 31850 | 31750 | 31850 | 31700 | 584 |
| 416 | 20230920 | 114200 | 2520864400 | 31800 | 31750 | 31800 | 31750 | 146 |
| 417 | 20230920 | 114100 | 2516228350 | 31750 | 31800 | 31800 | 31750 | 505 |
| 418 | 20230920 | 114000 | 2500194200 | 31800 | 31800 | 31800 | 31800 | 2 |
| 419 | 20230920 | 113900 | 2500130600 | 31800 | 31850 | 31850 | 31800 | 85 |
| 420 | 20230920 | 113800 | 2497426950 | 31900 | 31800 | 31900 | 31750 | 1487 |
| 421 | 20230920 | 113700 | 2450098350 | 31750 | 31750 | 31750 | 31700 | 567 |
| 422 | 20230920 | 113600 | 2432107600 | 31800 | 31800 | 31800 | 31800 | 11 |
| 423 | 20230920 | 113500 | 2431757800 | 31800 | 31750 | 31850 | 31700 | 1544 |
| 424 | 20230920 | 113400 | 2382727200 | 31700 | 31700 | 31700 | 31700 | 16 |
| 425 | 20230920 | 113300 | 2382220000 | 31700 | 31750 | 31750 | 31700 | 303 |
| 426 | 20230920 | 113200 | 2372614850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 427 | 20230920 | 113100 | 2372614850 | 31700 | 31700 | 31750 | 31700 | 561 |
| 428 | 20230920 | 113000 | 2354831100 | 31700 | 31750 | 31750 | 31700 | 320 |
| 429 | 20230920 | 112900 | 2344684350 | 31700 | 31700 | 31750 | 31700 | 1668 |
| 430 | 20230920 | 112800 | 2291761300 | 31750 | 31700 | 31750 | 31700 | 434 |
| 431 | 20230920 | 112700 | 2278002150 | 31700 | 31700 | 31750 | 31700 | 182 |
| 432 | 20230920 | 112600 | 2272231550 | 31700 | 31700 | 31750 | 31700 | 381 |
| 433 | 20230920 | 112500 | 2260153800 | 31700 | 31750 | 31750 | 31700 | 625 |
| 434 | 20230920 | 112400 | 2240340300 | 31750 | 31800 | 31800 | 31750 | 1107 |
| 435 | 20230920 | 112300 | 2205138250 | 31850 | 31800 | 31850 | 31700 | 1614 |
| 436 | 20230920 | 112200 | 2153879400 | 31800 | 31850 | 31850 | 31800 | 369 |
| 437 | 20230920 | 112100 | 2142138450 | 31850 | 31750 | 31850 | 31750 | 1531 |
| 438 | 20230920 | 112000 | 2093478700 | 31750 | 31800 | 31800 | 31750 | 738 |
| 439 | 20230920 | 111900 | 2070047050 | 31800 | 31800 | 31800 | 31750 | 1825 |
| 440 | 20230920 | 111800 | 2012021000 | 31850 | 31800 | 31850 | 31800 | 481 |
| 441 | 20230920 | 111700 | 1996724900 | 31800 | 31800 | 31850 | 31800 | 722 |
| 442 | 20230920 | 111600 | 1973764500 | 31800 | 31850 | 31850 | 31800 | 209 |
| 443 | 20230920 | 111500 | 1967117850 | 31800 | 31850 | 31850 | 31800 | 632 |
| 444 | 20230920 | 111400 | 1947015650 | 31850 | 31800 | 31850 | 31800 | 440 |
| 445 | 20230920 | 111300 | 1933008800 | 31900 | 31850 | 31950 | 31800 | 1498 |
| 446 | 20230920 | 111200 | 1885240250 | 31850 | 31800 | 31950 | 31800 | 2193 |
| 447 | 20230920 | 111100 | 1815358050 | 31800 | 31850 | 31850 | 31800 | 342 |
| 448 | 20230920 | 111000 | 1804466750 | 31850 | 31850 | 31850 | 31850 | 426 |
| 449 | 20230920 | 110900 | 1790898650 | 31850 | 31900 | 31900 | 31850 | 357 |
| 450 | 20230920 | 110800 | 1779527150 | 31900 | 31900 | 31900 | 31850 | 627 |
| 451 | 20230920 | 110700 | 1759541000 | 31900 | 31900 | 31900 | 31900 | 703 |
| 452 | 20230920 | 110600 | 1737115300 | 31900 | 31900 | 31950 | 31900 | 147 |
| 453 | 20230920 | 110500 | 1732425900 | 31900 | 31900 | 31900 | 31900 | 161 |
| 454 | 20230920 | 110400 | 1727290000 | 31900 | 31950 | 31950 | 31900 | 370 |
| 455 | 20230920 | 110300 | 1715480100 | 31950 | 31950 | 32000 | 31950 | 187 |
| 456 | 20230920 | 110200 | 1709505400 | 31900 | 31950 | 32000 | 31900 | 300 |
| 457 | 20230920 | 110100 | 1699915200 | 31950 | 31950 | 31950 | 31950 | 606 |
| 458 | 20230920 | 110000 | 1680553500 | 31950 | 31950 | 31950 | 31950 | 15 |
| 459 | 20230920 | 105900 | 1680074250 | 31900 | 31950 | 31950 | 31900 | 685 |
| 460 | 20230920 | 105800 | 1658193800 | 31950 | 31950 | 31950 | 31950 | 313 |
| 461 | 20230920 | 105700 | 1648193450 | 31950 | 32000 | 32000 | 31950 | 235 |
| 462 | 20230920 | 105600 | 1640684750 | 32000 | 32000 | 32000 | 31950 | 605 |
| 463 | 20230920 | 105500 | 1621336650 | 32000 | 32000 | 32000 | 31950 | 348 |
| 464 | 20230920 | 105400 | 1610207900 | 32000 | 32050 | 32050 | 32000 | 329 |
| 465 | 20230920 | 105300 | 1599679850 | 32000 | 32000 | 32000 | 32000 | 547 |
| 466 | 20230920 | 105200 | 1582175850 | 32000 | 32000 | 32000 | 32000 | 61 |
| 467 | 20230920 | 105100 | 1580223850 | 32000 | 32000 | 32000 | 32000 | 159 |
| 468 | 20230920 | 105000 | 1575135850 | 32100 | 32000 | 32100 | 31950 | 692 |
| 469 | 20230920 | 104900 | 1552984050 | 32000 | 31950 | 32000 | 31950 | 525 |
| 470 | 20230920 | 104800 | 1536208800 | 31950 | 31950 | 32000 | 31950 | 84 |
| 471 | 20230920 | 104700 | 1533524950 | 31950 | 32000 | 32000 | 31950 | 243 |
| 472 | 20230920 | 104600 | 1525754800 | 32000 | 32000 | 32000 | 31950 | 690 |
| 473 | 20230920 | 104500 | 1503692750 | 32000 | 32000 | 32000 | 32000 | 267 |
| 474 | 20230920 | 104400 | 1495148750 | 32050 | 32000 | 32050 | 32000 | 112 |
| 475 | 20230920 | 104300 | 1491564300 | 32000 | 32000 | 32050 | 32000 | 232 |
| 476 | 20230920 | 104200 | 1484140250 | 32050 | 32000 | 32100 | 32000 | 143 |
| 477 | 20230920 | 104100 | 1479562000 | 32050 | 32050 | 32050 | 32050 | 19 |
| 478 | 20230920 | 104000 | 1478953050 | 32050 | 32050 | 32050 | 32000 | 112 |
| 479 | 20230920 | 103900 | 1475367650 | 32000 | 32000 | 32050 | 31950 | 584 |
| 480 | 20230920 | 103800 | 1456684300 | 31950 | 31950 | 31950 | 31950 | 86 |
| 481 | 20230920 | 103700 | 1453936600 | 31950 | 31900 | 31950 | 31900 | 637 |
| 482 | 20230920 | 103600 | 1433615700 | 31950 | 32000 | 32000 | 31950 | 74 |
| 483 | 20230920 | 103500 | 1431251350 | 31950 | 31950 | 31950 | 31900 | 443 |
| 484 | 20230920 | 103400 | 1417109150 | 31950 | 31950 | 31950 | 31950 | 648 |
| 485 | 20230920 | 103300 | 1396405550 | 31950 | 31950 | 31950 | 31950 | 81 |
| 486 | 20230920 | 103200 | 1393817600 | 31950 | 32000 | 32000 | 31950 | 151 |
| 487 | 20230920 | 103100 | 1388987600 | 32000 | 31900 | 32050 | 31900 | 1132 |
| 488 | 20230920 | 103000 | 1352850200 | 31900 | 31950 | 31950 | 31900 | 138 |
| 489 | 20230920 | 102900 | 1348444800 | 31950 | 31950 | 31950 | 31950 | 93 |
| 490 | 20230920 | 102800 | 1345473450 | 31950 | 31950 | 32100 | 31900 | 504 |
| 491 | 20230920 | 102700 | 1329353900 | 31950 | 31950 | 31950 | 31950 | 8 |
| 492 | 20230920 | 102600 | 1329098300 | 32050 | 31950 | 32100 | 31950 | 569 |
| 493 | 20230920 | 102500 | 1310895450 | 31950 | 32000 | 32000 | 31950 | 110 |
| 494 | 20230920 | 102400 | 1307378950 | 32050 | 31950 | 32100 | 31900 | 497 |
| 495 | 20230920 | 102300 | 1291496250 | 31900 | 31900 | 32000 | 31900 | 478 |
| 496 | 20230920 | 102200 | 1276232150 | 31950 | 31900 | 31950 | 31900 | 110 |
| 497 | 20230920 | 102100 | 1272722650 | 31900 | 31950 | 31950 | 31900 | 222 |
| 498 | 20230920 | 102000 | 1265639050 | 31950 | 31950 | 31950 | 31900 | 438 |
| 499 | 20230920 | 101900 | 1251664150 | 31950 | 31950 | 31950 | 31950 | 369 |
| 500 | 20230920 | 101800 | 1239874600 | 31950 | 32000 | 32000 | 31950 | 49 |
| 501 | 20230920 | 101700 | 1238306700 | 32050 | 32000 | 32150 | 31950 | 679 |
| 502 | 20230920 | 101600 | 1216563350 | 32000 | 32050 | 32050 | 31950 | 675 |
| 503 | 20230920 | 101500 | 1194973700 | 32050 | 32150 | 32150 | 32050 | 85 |
| 504 | 20230920 | 101400 | 1192245550 | 32150 | 31900 | 32150 | 31900 | 544 |
| 505 | 20230920 | 101300 | 1174831400 | 31900 | 32000 | 32000 | 31900 | 991 |
| 506 | 20230920 | 101200 | 1143153900 | 32150 | 32150 | 32150 | 32000 | 172 |
| 507 | 20230920 | 101100 | 1137645400 | 32150 | 32150 | 32150 | 32050 | 367 |
| 508 | 20230920 | 101000 | 1125852550 | 32150 | 32150 | 32150 | 32050 | 166 |
| 509 | 20230920 | 100900 | 1120524150 | 32150 | 32150 | 32200 | 32050 | 672 |
| 510 | 20230920 | 100800 | 1098958250 | 32050 | 31950 | 32150 | 31950 | 594 |
| 511 | 20230920 | 100700 | 1079921400 | 32100 | 32150 | 32200 | 31950 | 988 |
| 512 | 20230920 | 100600 | 1048193850 | 32150 | 32050 | 32150 | 31950 | 1444 |
| 513 | 20230920 | 100500 | 1001928300 | 32050 | 31900 | 32100 | 31900 | 620 |
| 514 | 20230920 | 100400 | 982103650 | 31900 | 32000 | 32000 | 31900 | 210 |
| 515 | 20230920 | 100300 | 975400400 | 31950 | 31950 | 32000 | 31950 | 243 |
| 516 | 20230920 | 100200 | 967629050 | 32050 | 31950 | 32050 | 31950 | 434 |
| 517 | 20230920 | 100100 | 953758950 | 31900 | 31900 | 31900 | 31900 | 278 |
| 518 | 20230920 | 100000 | 944890750 | 31950 | 32050 | 32050 | 31950 | 75 |
| 519 | 20230920 | 095900 | 942490650 | 32050 | 32000 | 32050 | 31950 | 692 |
| 520 | 20230920 | 095800 | 920350800 | 32000 | 32000 | 32000 | 32000 | 726 |
| 521 | 20230920 | 095700 | 897118800 | 32000 | 32000 | 32050 | 31950 | 500 |
| 522 | 20230920 | 095600 | 881111700 | 32000 | 32000 | 32100 | 32000 | 488 |
| 523 | 20230920 | 095500 | 865492100 | 32000 | 31900 | 32050 | 31900 | 46 |
| 524 | 20230920 | 095400 | 864019750 | 31900 | 31900 | 32050 | 31900 | 74 |
| 525 | 20230920 | 095300 | 861659000 | 32100 | 31900 | 32150 | 31900 | 1042 |
| 526 | 20230920 | 095200 | 828374200 | 31850 | 32050 | 32050 | 31850 | 1501 |
| 527 | 20230920 | 095100 | 780543850 | 32050 | 32000 | 32050 | 32000 | 72 |
| 528 | 20230920 | 095000 | 778238900 | 32050 | 32050 | 32050 | 32050 | 4 |
| 529 | 20230920 | 094900 | 778110700 | 32000 | 31950 | 32000 | 31900 | 757 |
| 530 | 20230920 | 094800 | 753957200 | 31950 | 31950 | 32000 | 31950 | 56 |
| 531 | 20230920 | 094700 | 752167900 | 31950 | 32050 | 32050 | 31950 | 49 |
| 532 | 20230920 | 094600 | 750599850 | 31950 | 32150 | 32150 | 31950 | 272 |
| 533 | 20230920 | 094500 | 741878950 | 32150 | 32000 | 32150 | 31900 | 1668 |
| 534 | 20230920 | 094400 | 688613200 | 32100 | 32000 | 32100 | 32000 | 115 |
| 535 | 20230920 | 094300 | 684933000 | 32000 | 32000 | 32200 | 32000 | 1045 |
| 536 | 20230920 | 094200 | 651428450 | 32000 | 31950 | 32000 | 31950 | 349 |
| 537 | 20230920 | 094100 | 640277850 | 31950 | 32000 | 32050 | 31950 | 394 |
| 538 | 20230920 | 094000 | 627675450 | 32050 | 32050 | 32050 | 32050 | 34 |
| 539 | 20230920 | 093900 | 626585750 | 32050 | 32050 | 32050 | 32050 | 174 |
| 540 | 20230920 | 093800 | 621009050 | 32200 | 32200 | 32200 | 32200 | 191 |
| 541 | 20230920 | 093700 | 614858850 | 32050 | 32250 | 32250 | 32000 | 382 |
| 542 | 20230920 | 093600 | 602592450 | 32250 | 32000 | 32250 | 32000 | 986 |
| 543 | 20230920 | 093500 | 570940550 | 32050 | 32050 | 32100 | 32050 | 120 |
| 544 | 20230920 | 093400 | 567093600 | 32050 | 32150 | 32150 | 32050 | 425 |
| 545 | 20230920 | 093300 | 553453250 | 32150 | 32250 | 32250 | 32150 | 215 |
| 546 | 20230920 | 093200 | 546539450 | 32250 | 32100 | 32250 | 32100 | 298 |
| 547 | 20230920 | 093100 | 536966450 | 32100 | 32050 | 32100 | 32050 | 205 |
| 548 | 20230920 | 093000 | 530391150 | 32150 | 32000 | 32200 | 32000 | 1024 |
| 549 | 20230920 | 092900 | 497523550 | 32000 | 32000 | 32050 | 32000 | 577 |
| 550 | 20230920 | 092800 | 479059300 | 32000 | 32050 | 32050 | 32000 | 403 |
| 551 | 20230920 | 092700 | 466161350 | 32050 | 32050 | 32050 | 32050 | 57 |
| 552 | 20230920 | 092600 | 464334500 | 32050 | 32050 | 32050 | 32050 | 281 |
| 553 | 20230920 | 092500 | 455328450 | 32050 | 32100 | 32100 | 32050 | 128 |
| 554 | 20230920 | 092400 | 451222150 | 32100 | 32150 | 32150 | 32100 | 374 |
| 555 | 20230920 | 092300 | 439214700 | 32100 | 32150 | 32150 | 32100 | 200 |
| 556 | 20230920 | 092200 | 432786750 | 32150 | 32200 | 32200 | 32150 | 217 |
| 557 | 20230920 | 092100 | 425806500 | 32200 | 32250 | 32250 | 32200 | 270 |
| 558 | 20230920 | 092000 | 417111250 | 32250 | 32200 | 32250 | 32200 | 239 |
| 559 | 20230920 | 091900 | 409411350 | 32200 | 32200 | 32200 | 32200 | 159 |
| 560 | 20230920 | 091800 | 404291550 | 32200 | 32200 | 32250 | 32200 | 372 |
| 561 | 20230920 | 091700 | 392309500 | 32200 | 32150 | 32200 | 32150 | 103 |
| 562 | 20230920 | 091600 | 388995850 | 32150 | 32250 | 32250 | 32150 | 370 |
| 563 | 20230920 | 091500 | 377087250 | 32250 | 32100 | 32250 | 32100 | 229 |
| 564 | 20230920 | 091400 | 369719300 | 32100 | 32050 | 32150 | 32000 | 535 |
| 565 | 20230920 | 091300 | 352560100 | 32050 | 32200 | 32200 | 32050 | 363 |
| 566 | 20230920 | 091200 | 340903200 | 32200 | 32300 | 32300 | 32200 | 199 |
| 567 | 20230920 | 091100 | 334484700 | 32300 | 32350 | 32350 | 32300 | 335 |
| 568 | 20230920 | 091000 | 323656700 | 32350 | 32250 | 32350 | 32150 | 1204 |
| 569 | 20230920 | 090900 | 284762000 | 32300 | 32100 | 32300 | 32100 | 1644 |
| 570 | 20230920 | 090800 | 231903850 | 32100 | 32100 | 32100 | 32000 | 768 |
| 571 | 20230920 | 090700 | 207263400 | 32000 | 32050 | 32050 | 32000 | 741 |
| 572 | 20230920 | 090600 | 183546950 | 32050 | 32100 | 32100 | 32050 | 91 |
| 573 | 20230920 | 090500 | 180629750 | 32100 | 32150 | 32150 | 32050 | 310 |
| 574 | 20230920 | 090400 | 170675450 | 32200 | 32250 | 32300 | 32150 | 309 |
| 575 | 20230920 | 090300 | 160715050 | 32250 | 32150 | 32400 | 32150 | 1452 |
| 576 | 20230920 | 090200 | 114003200 | 32150 | 32050 | 32150 | 32050 | 192 |
| 577 | 20230920 | 090100 | 107845350 | 32050 | 32100 | 32250 | 31800 | 2897 |
| 578 | 20230920 | 090000 | 15186650 | 32100 | 32250 | 32250 | 32050 | 467 |