32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 3 | 20230915 | 184100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230915 | 184000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230915 | 183900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230915 | 183800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230915 | 183700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230915 | 183600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230915 | 183500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230915 | 183400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230915 | 183300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230915 | 183200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230915 | 183100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230915 | 183000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230915 | 182900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230915 | 182800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230915 | 182700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230915 | 182600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230915 | 182500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230915 | 182400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230915 | 182300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230915 | 182200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230915 | 182100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230915 | 182000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230915 | 181900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230915 | 181800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230915 | 181700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230915 | 181600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230915 | 181500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230915 | 181400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230915 | 181300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230915 | 181200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 33 | 20230915 | 181100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230915 | 181000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230915 | 180900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230915 | 180800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230915 | 180700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230915 | 180600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230915 | 180500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230915 | 180400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230915 | 180300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230915 | 180200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230915 | 180100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230915 | 180000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230915 | 175900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230915 | 175800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230915 | 175700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230915 | 175600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230915 | 175500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230915 | 175400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230915 | 175300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230915 | 175200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230915 | 175100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230915 | 175000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230915 | 174900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230915 | 174800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230915 | 174700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230915 | 174600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230915 | 174500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230915 | 174400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230915 | 174300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230915 | 174200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 63 | 20230915 | 174100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230915 | 174000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230915 | 173900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230915 | 173800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230915 | 173700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230915 | 173600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230915 | 173500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230915 | 173400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230915 | 173300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230915 | 173200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230915 | 173100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230915 | 173000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230915 | 172900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230915 | 172800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230915 | 172700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230915 | 172600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230915 | 172500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230915 | 172400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230915 | 172300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230915 | 172200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230915 | 172100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230915 | 172000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230915 | 171900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230915 | 171800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230915 | 171700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230915 | 171600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230915 | 171500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230915 | 171400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230915 | 171300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230915 | 171200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 93 | 20230915 | 171100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230915 | 171000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230915 | 170900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230915 | 170800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230915 | 170700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230915 | 170600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230915 | 170500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230915 | 170400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230915 | 170300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230915 | 170200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230915 | 170100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230915 | 170000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230915 | 165900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230915 | 165800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230915 | 165700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230915 | 165600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230915 | 165500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230915 | 165400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230915 | 165300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230915 | 165200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230915 | 165100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230915 | 165000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230915 | 164900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230915 | 164800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230915 | 164700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230915 | 164600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230915 | 164500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230915 | 164400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230915 | 164300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230915 | 164200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 123 | 20230915 | 164100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230915 | 164000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230915 | 163900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230915 | 163800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230915 | 163700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230915 | 163600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230915 | 163500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230915 | 163400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230915 | 163300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230915 | 163200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230915 | 163100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230915 | 163000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230915 | 162900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230915 | 162800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230915 | 162700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230915 | 162600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230915 | 162500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230915 | 162400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230915 | 162300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230915 | 162200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230915 | 162100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230915 | 162000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230915 | 161900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230915 | 161800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230915 | 161700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230915 | 161600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230915 | 161500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230915 | 161400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230915 | 161300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230915 | 161200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 153 | 20230915 | 161100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230915 | 161000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230915 | 160900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230915 | 160800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230915 | 160700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230915 | 160600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230915 | 160500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230915 | 160400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230915 | 160300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230915 | 160200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230915 | 160100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230915 | 160000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230915 | 155900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230915 | 155800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230915 | 155700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230915 | 155600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230915 | 155500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230915 | 155400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230915 | 155300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230915 | 155200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230915 | 155100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230915 | 155000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230915 | 154900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230915 | 154800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230915 | 154700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230915 | 154600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230915 | 154500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230915 | 154400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230915 | 154300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230915 | 154200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 183 | 20230915 | 154100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230915 | 154000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230915 | 153900 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230915 | 153800 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230915 | 153700 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230915 | 153600 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230915 | 153500 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230915 | 153400 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230915 | 153300 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230915 | 153200 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230915 | 153100 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230915 | 153000 | 18899643350 | 35800 | 35800 | 35800 | 35800 | 19744 |
| 195 | 20230915 | 152900 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20230915 | 152800 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20230915 | 152700 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20230915 | 152600 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20230915 | 152500 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20230915 | 152400 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20230915 | 152300 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20230915 | 152200 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20230915 | 152100 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20230915 | 152000 | 18192808150 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20230915 | 151900 | 18192808150 | 35850 | 35850 | 35900 | 35800 | 1198 |
| 206 | 20230915 | 151800 | 18149858150 | 35800 | 35850 | 35850 | 35800 | 868 |
| 207 | 20230915 | 151700 | 18118751650 | 35850 | 35850 | 35850 | 35800 | 3277 |
| 208 | 20230915 | 151600 | 18001301700 | 35850 | 35800 | 35850 | 35750 | 348 |
| 209 | 20230915 | 151500 | 17988840650 | 35850 | 35750 | 35850 | 35750 | 1255 |
| 210 | 20230915 | 151400 | 17943920050 | 35800 | 35750 | 35800 | 35750 | 1587 |
| 211 | 20230915 | 151300 | 17887149000 | 35800 | 35800 | 35800 | 35750 | 553 |
| 212 | 20230915 | 151200 | 17867369300 | 35750 | 35800 | 35800 | 35750 | 648 |
| 213 | 20230915 | 151100 | 17844194300 | 35800 | 35750 | 35800 | 35750 | 935 |
| 214 | 20230915 | 151000 | 17810748350 | 35750 | 35750 | 35800 | 35750 | 551 |
| 215 | 20230915 | 150900 | 17791043550 | 35750 | 35800 | 35800 | 35750 | 492 |
| 216 | 20230915 | 150800 | 17773448250 | 35750 | 35800 | 35850 | 35750 | 853 |
| 217 | 20230915 | 150700 | 17742911300 | 35800 | 35800 | 35850 | 35750 | 644 |
| 218 | 20230915 | 150600 | 17719860700 | 35800 | 35750 | 35850 | 35750 | 2605 |
| 219 | 20230915 | 150500 | 17626605750 | 35750 | 35800 | 35800 | 35750 | 428 |
| 220 | 20230915 | 150400 | 17611301750 | 35750 | 35750 | 35800 | 35750 | 504 |
| 221 | 20230915 | 150300 | 17593276150 | 35750 | 35750 | 35800 | 35750 | 702 |
| 222 | 20230915 | 150200 | 17568165450 | 35750 | 35800 | 35800 | 35750 | 706 |
| 223 | 20230915 | 150100 | 17542913000 | 35750 | 35750 | 35800 | 35750 | 472 |
| 224 | 20230915 | 150000 | 17526032000 | 35750 | 35800 | 35800 | 35750 | 321 |
| 225 | 20230915 | 145900 | 17514554350 | 35750 | 35800 | 35800 | 35750 | 1032 |
| 226 | 20230915 | 145800 | 17477647450 | 35800 | 35750 | 35800 | 35750 | 2595 |
| 227 | 20230915 | 145700 | 17384874350 | 35750 | 35800 | 35800 | 35750 | 865 |
| 228 | 20230915 | 145600 | 17353942600 | 35800 | 35750 | 35800 | 35750 | 691 |
| 229 | 20230915 | 145500 | 17329230550 | 35750 | 35750 | 35800 | 35700 | 2651 |
| 230 | 20230915 | 145400 | 17234442600 | 35750 | 35800 | 35800 | 35750 | 535 |
| 231 | 20230915 | 145300 | 17215305600 | 35800 | 35750 | 35800 | 35750 | 711 |
| 232 | 20230915 | 145200 | 17189869750 | 35800 | 35750 | 35800 | 35750 | 374 |
| 233 | 20230915 | 145100 | 17176492350 | 35750 | 35800 | 35850 | 35750 | 3436 |
| 234 | 20230915 | 145000 | 17053481250 | 35800 | 35850 | 35850 | 35800 | 532 |
| 235 | 20230915 | 144900 | 17034429900 | 35850 | 35800 | 35850 | 35800 | 369 |
| 236 | 20230915 | 144800 | 17021207450 | 35800 | 35800 | 35850 | 35800 | 677 |
| 237 | 20230915 | 144700 | 16996963650 | 35800 | 35750 | 35800 | 35750 | 857 |
| 238 | 20230915 | 144600 | 16966296700 | 35800 | 35750 | 35800 | 35750 | 811 |
| 239 | 20230915 | 144500 | 16937290400 | 35800 | 35750 | 35800 | 35750 | 1141 |
| 240 | 20230915 | 144400 | 16896492850 | 35800 | 35750 | 35800 | 35750 | 456 |
| 241 | 20230915 | 144300 | 16880183700 | 35750 | 35800 | 35800 | 35750 | 795 |
| 242 | 20230915 | 144200 | 16851746850 | 35800 | 35750 | 35800 | 35750 | 971 |
| 243 | 20230915 | 144100 | 16817023400 | 35800 | 35850 | 35850 | 35750 | 1092 |
| 244 | 20230915 | 144000 | 16777963700 | 35800 | 35800 | 35850 | 35800 | 962 |
| 245 | 20230915 | 143900 | 16743514650 | 35800 | 35800 | 35850 | 35800 | 671 |
| 246 | 20230915 | 143800 | 16719479850 | 35850 | 35800 | 35850 | 35800 | 582 |
| 247 | 20230915 | 143700 | 16698634400 | 35800 | 35850 | 35850 | 35800 | 1193 |
| 248 | 20230915 | 143600 | 16655904000 | 35800 | 35800 | 35850 | 35800 | 1070 |
| 249 | 20230915 | 143500 | 16617596250 | 35850 | 35850 | 35850 | 35800 | 396 |
| 250 | 20230915 | 143400 | 16603411750 | 35800 | 35850 | 35850 | 35750 | 385 |
| 251 | 20230915 | 143300 | 16589621250 | 35800 | 35800 | 35900 | 35750 | 776 |
| 252 | 20230915 | 143200 | 16561857850 | 35800 | 35750 | 35900 | 35750 | 1635 |
| 253 | 20230915 | 143100 | 16503288700 | 35750 | 35750 | 35800 | 35750 | 1042 |
| 254 | 20230915 | 143000 | 16466003800 | 35750 | 35750 | 35800 | 35750 | 867 |
| 255 | 20230915 | 142900 | 16434984550 | 35800 | 35750 | 35800 | 35750 | 488 |
| 256 | 20230915 | 142800 | 16417536900 | 35750 | 35800 | 35800 | 35750 | 2991 |
| 257 | 20230915 | 142700 | 16310593000 | 35750 | 35800 | 35850 | 35750 | 1706 |
| 258 | 20230915 | 142600 | 16249578200 | 35800 | 35800 | 35850 | 35800 | 701 |
| 259 | 20230915 | 142500 | 16224481450 | 35800 | 35800 | 35850 | 35750 | 1164 |
| 260 | 20230915 | 142400 | 16182807950 | 35800 | 35800 | 35850 | 35800 | 2040 |
| 261 | 20230915 | 142300 | 16109764550 | 35800 | 35850 | 35850 | 35800 | 761 |
| 262 | 20230915 | 142200 | 16082513200 | 35850 | 35800 | 35850 | 35800 | 766 |
| 263 | 20230915 | 142100 | 16055083750 | 35800 | 35800 | 35850 | 35800 | 1307 |
| 264 | 20230915 | 142000 | 16008290100 | 35800 | 35900 | 35900 | 35800 | 786 |
| 265 | 20230915 | 141900 | 15980131600 | 35850 | 35850 | 35850 | 35800 | 2451 |
| 266 | 20230915 | 141800 | 15892275050 | 35800 | 35850 | 35900 | 35800 | 1714 |
| 267 | 20230915 | 141700 | 15830827300 | 35850 | 35950 | 35950 | 35850 | 1331 |
| 268 | 20230915 | 141600 | 15783050200 | 35900 | 35900 | 35950 | 35900 | 1319 |
| 269 | 20230915 | 141500 | 15735695650 | 35900 | 35950 | 36000 | 35900 | 2993 |
| 270 | 20230915 | 141400 | 15628012950 | 36000 | 35950 | 36000 | 35950 | 389 |
| 271 | 20230915 | 141300 | 15614024650 | 36000 | 36050 | 36050 | 35950 | 465 |
| 272 | 20230915 | 141200 | 15597295450 | 36000 | 35950 | 36050 | 35950 | 2455 |
| 273 | 20230915 | 141100 | 15508911150 | 36000 | 35950 | 36000 | 35950 | 408 |
| 274 | 20230915 | 141000 | 15494233300 | 35950 | 36000 | 36000 | 35950 | 266 |
| 275 | 20230915 | 140900 | 15484669050 | 35950 | 35950 | 36000 | 35950 | 809 |
| 276 | 20230915 | 140800 | 15455580800 | 35950 | 35950 | 36000 | 35950 | 488 |
| 277 | 20230915 | 140700 | 15438033750 | 36000 | 36000 | 36000 | 35950 | 690 |
| 278 | 20230915 | 140600 | 15413216400 | 36000 | 35950 | 36000 | 35950 | 561 |
| 279 | 20230915 | 140500 | 15393040950 | 36000 | 35900 | 36000 | 35900 | 1650 |
| 280 | 20230915 | 140400 | 15333753350 | 35900 | 35950 | 35950 | 35900 | 479 |
| 281 | 20230915 | 140300 | 15316547300 | 35900 | 36000 | 36000 | 35900 | 648 |
| 282 | 20230915 | 140200 | 15293246500 | 35950 | 35950 | 36000 | 35900 | 458 |
| 283 | 20230915 | 140100 | 15276783800 | 35950 | 36050 | 36050 | 35950 | 1521 |
| 284 | 20230915 | 140000 | 15222040450 | 36000 | 36050 | 36050 | 36000 | 571 |
| 285 | 20230915 | 135900 | 15201475500 | 36000 | 36000 | 36050 | 36000 | 425 |
| 286 | 20230915 | 135800 | 15186168400 | 36050 | 36100 | 36100 | 36000 | 809 |
| 287 | 20230915 | 135700 | 15157007200 | 36100 | 36000 | 36100 | 36000 | 2206 |
| 288 | 20230915 | 135600 | 15077492000 | 36000 | 36000 | 36050 | 36000 | 284 |
| 289 | 20230915 | 135500 | 15067265100 | 36000 | 36050 | 36050 | 36000 | 821 |
| 290 | 20230915 | 135400 | 15037692200 | 36050 | 36050 | 36050 | 36000 | 559 |
| 291 | 20230915 | 135300 | 15017549550 | 36000 | 36050 | 36100 | 36000 | 611 |
| 292 | 20230915 | 135200 | 14995519550 | 36000 | 36050 | 36100 | 36000 | 761 |
| 293 | 20230915 | 135100 | 14968080750 | 36050 | 36050 | 36050 | 36000 | 1442 |
| 294 | 20230915 | 135000 | 14916108600 | 36000 | 36100 | 36100 | 36000 | 2478 |
| 295 | 20230915 | 134900 | 14826775700 | 36050 | 36100 | 36150 | 36050 | 4097 |
| 296 | 20230915 | 134800 | 14678841300 | 36100 | 36050 | 36150 | 36050 | 2679 |
| 297 | 20230915 | 134700 | 14582090250 | 36100 | 36100 | 36100 | 36050 | 1048 |
| 298 | 20230915 | 134600 | 14544274950 | 36100 | 36050 | 36100 | 36050 | 538 |
| 299 | 20230915 | 134500 | 14524867450 | 36100 | 36050 | 36100 | 36050 | 721 |
| 300 | 20230915 | 134400 | 14498861850 | 36100 | 36000 | 36100 | 35950 | 11721 |
| 301 | 20230915 | 134300 | 14076784050 | 36000 | 36000 | 36000 | 35950 | 1857 |
| 302 | 20230915 | 134200 | 14009995200 | 36000 | 35950 | 36000 | 35900 | 1184 |
| 303 | 20230915 | 134100 | 13967413950 | 35950 | 35850 | 35950 | 35850 | 2202 |
| 304 | 20230915 | 134000 | 13888359300 | 35900 | 35900 | 35900 | 35850 | 629 |
| 305 | 20230915 | 133900 | 13865791800 | 35900 | 35850 | 35900 | 35800 | 852 |
| 306 | 20230915 | 133800 | 13835233300 | 35900 | 35800 | 35900 | 35800 | 1057 |
| 307 | 20230915 | 133700 | 13797333500 | 35800 | 35800 | 35850 | 35800 | 555 |
| 308 | 20230915 | 133600 | 13777450800 | 35850 | 35850 | 35850 | 35800 | 649 |
| 309 | 20230915 | 133500 | 13754201550 | 35850 | 35800 | 35850 | 35750 | 720 |
| 310 | 20230915 | 133400 | 13728407400 | 35750 | 35750 | 35800 | 35750 | 790 |
| 311 | 20230915 | 133300 | 13700141450 | 35800 | 35800 | 35850 | 35750 | 579 |
| 312 | 20230915 | 133200 | 13679406800 | 35850 | 35800 | 35850 | 35750 | 501 |
| 313 | 20230915 | 133100 | 13661463750 | 35850 | 35800 | 35850 | 35750 | 528 |
| 314 | 20230915 | 133000 | 13642558100 | 35800 | 35800 | 35850 | 35750 | 476 |
| 315 | 20230915 | 132900 | 13625513150 | 35800 | 35850 | 35850 | 35800 | 478 |
| 316 | 20230915 | 132800 | 13608388900 | 35850 | 35800 | 35850 | 35800 | 386 |
| 317 | 20230915 | 132700 | 13594560300 | 35800 | 35800 | 35850 | 35750 | 415 |
| 318 | 20230915 | 132600 | 13579704750 | 35800 | 35750 | 35850 | 35750 | 604 |
| 319 | 20230915 | 132500 | 13558084850 | 35750 | 35750 | 35800 | 35750 | 542 |
| 320 | 20230915 | 132400 | 13538701300 | 35800 | 35750 | 35800 | 35750 | 254 |
| 321 | 20230915 | 132300 | 13529620200 | 35800 | 35750 | 35800 | 35750 | 399 |
| 322 | 20230915 | 132200 | 13515348100 | 35800 | 35750 | 35800 | 35750 | 2375 |
| 323 | 20230915 | 132100 | 13430421250 | 35750 | 35800 | 35850 | 35750 | 3190 |
| 324 | 20230915 | 132000 | 13316237350 | 35800 | 35800 | 35800 | 35750 | 462 |
| 325 | 20230915 | 131900 | 13299714800 | 35800 | 35750 | 35800 | 35750 | 465 |
| 326 | 20230915 | 131800 | 13283084700 | 35800 | 35800 | 35850 | 35800 | 1545 |
| 327 | 20230915 | 131700 | 13227766700 | 35850 | 35800 | 35850 | 35800 | 336 |
| 328 | 20230915 | 131600 | 13215733700 | 35800 | 35850 | 35850 | 35800 | 283 |
| 329 | 20230915 | 131500 | 13205597850 | 35850 | 35800 | 35850 | 35800 | 422 |
| 330 | 20230915 | 131400 | 13190488700 | 35800 | 35850 | 35850 | 35800 | 812 |
| 331 | 20230915 | 131300 | 13161398250 | 35850 | 35850 | 35850 | 35800 | 417 |
| 332 | 20230915 | 131200 | 13146462650 | 35800 | 35850 | 35900 | 35800 | 1966 |
| 333 | 20230915 | 131100 | 13076016000 | 35900 | 35850 | 35900 | 35850 | 733 |
| 334 | 20230915 | 131000 | 13049737300 | 35900 | 35850 | 35900 | 35850 | 454 |
| 335 | 20230915 | 130900 | 13033450600 | 35850 | 35850 | 35900 | 35800 | 784 |
| 336 | 20230915 | 130800 | 13005345450 | 35850 | 35800 | 35850 | 35800 | 860 |
| 337 | 20230915 | 130700 | 12974537550 | 35850 | 35850 | 35850 | 35850 | 366 |
| 338 | 20230915 | 130600 | 12961416450 | 35800 | 35850 | 35850 | 35800 | 534 |
| 339 | 20230915 | 130500 | 12942290750 | 35850 | 35900 | 35900 | 35800 | 829 |
| 340 | 20230915 | 130400 | 12912580500 | 35900 | 35850 | 35900 | 35850 | 456 |
| 341 | 20230915 | 130300 | 12896228700 | 35850 | 35850 | 35900 | 35850 | 490 |
| 342 | 20230915 | 130200 | 12878660850 | 35850 | 35900 | 35900 | 35850 | 363 |
| 343 | 20230915 | 130100 | 12865639350 | 35900 | 35900 | 35900 | 35850 | 884 |
| 344 | 20230915 | 130000 | 12833941250 | 35900 | 35850 | 35900 | 35850 | 1712 |
| 345 | 20230915 | 125900 | 12772563800 | 35900 | 35850 | 35900 | 35850 | 112 |
| 346 | 20230915 | 125800 | 12768545100 | 35900 | 35900 | 35900 | 35850 | 500 |
| 347 | 20230915 | 125700 | 12750603000 | 35900 | 35850 | 35900 | 35850 | 276 |
| 348 | 20230915 | 125600 | 12740706300 | 35900 | 35850 | 35900 | 35850 | 570 |
| 349 | 20230915 | 125500 | 12720271100 | 35850 | 35900 | 35900 | 35850 | 286 |
| 350 | 20230915 | 125400 | 12710012850 | 35900 | 35900 | 35900 | 35900 | 46 |
| 351 | 20230915 | 125300 | 12708361450 | 35900 | 35900 | 35900 | 35850 | 519 |
| 352 | 20230915 | 125200 | 12689747150 | 35850 | 35900 | 35900 | 35850 | 988 |
| 353 | 20230915 | 125100 | 12654310650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 354 | 20230915 | 125000 | 12654310650 | 35900 | 35850 | 35900 | 35850 | 152 |
| 355 | 20230915 | 124900 | 12648859050 | 35900 | 35850 | 35900 | 35850 | 355 |
| 356 | 20230915 | 124800 | 12636124000 | 35900 | 35950 | 35950 | 35900 | 624 |
| 357 | 20230915 | 124700 | 12613717750 | 35950 | 35950 | 35950 | 35900 | 96 |
| 358 | 20230915 | 124600 | 12610270700 | 35950 | 35900 | 35950 | 35900 | 195 |
| 359 | 20230915 | 124500 | 12603263850 | 35900 | 35950 | 35950 | 35850 | 802 |
| 360 | 20230915 | 124400 | 12574463750 | 35950 | 35900 | 35950 | 35900 | 485 |
| 361 | 20230915 | 124300 | 12557051600 | 35900 | 35950 | 35950 | 35900 | 158 |
| 362 | 20230915 | 124200 | 12551375300 | 35900 | 35950 | 35950 | 35900 | 129 |
| 363 | 20230915 | 124100 | 12546743500 | 35950 | 35950 | 35950 | 35900 | 1003 |
| 364 | 20230915 | 124000 | 12510723750 | 35950 | 35950 | 35950 | 35900 | 256 |
| 365 | 20230915 | 123900 | 12501521250 | 35950 | 35900 | 35950 | 35850 | 3174 |
| 366 | 20230915 | 123800 | 12387640100 | 35900 | 35900 | 35900 | 35900 | 245 |
| 367 | 20230915 | 123700 | 12378844600 | 35900 | 35950 | 35950 | 35900 | 1147 |
| 368 | 20230915 | 123600 | 12337639250 | 35900 | 35950 | 35950 | 35900 | 708 |
| 369 | 20230915 | 123500 | 12312218200 | 35900 | 35900 | 35950 | 35900 | 1868 |
| 370 | 20230915 | 123400 | 12245156950 | 35850 | 35900 | 35900 | 35850 | 1145 |
| 371 | 20230915 | 123300 | 12204088050 | 35900 | 35950 | 35950 | 35900 | 2450 |
| 372 | 20230915 | 123200 | 12116108000 | 35950 | 35950 | 35950 | 35900 | 357 |
| 373 | 20230915 | 123100 | 12103280500 | 35950 | 35950 | 35950 | 35900 | 176 |
| 374 | 20230915 | 123000 | 12096957650 | 35950 | 35950 | 35950 | 35900 | 1058 |
| 375 | 20230915 | 122900 | 12058952000 | 35950 | 36000 | 36050 | 35950 | 2986 |
| 376 | 20230915 | 122800 | 11951593850 | 36000 | 36000 | 36050 | 36000 | 457 |
| 377 | 20230915 | 122700 | 11935141800 | 36000 | 36050 | 36050 | 36000 | 373 |
| 378 | 20230915 | 122600 | 11921711250 | 36000 | 36050 | 36050 | 36000 | 956 |
| 379 | 20230915 | 122500 | 11887277150 | 36050 | 36000 | 36050 | 35950 | 1620 |
| 380 | 20230915 | 122400 | 11828960250 | 36000 | 36000 | 36050 | 36000 | 1514 |
| 381 | 20230915 | 122300 | 11774452950 | 36000 | 36000 | 36050 | 36000 | 1494 |
| 382 | 20230915 | 122200 | 11720668750 | 36050 | 36000 | 36050 | 36000 | 452 |
| 383 | 20230915 | 122100 | 11704390650 | 36000 | 36050 | 36050 | 36000 | 77 |
| 384 | 20230915 | 122000 | 11701614850 | 36000 | 36050 | 36050 | 36000 | 238 |
| 385 | 20230915 | 121900 | 11693040200 | 36000 | 36000 | 36050 | 36000 | 793 |
| 386 | 20230915 | 121800 | 11664488700 | 36050 | 36050 | 36050 | 36000 | 93 |
| 387 | 20230915 | 121700 | 11661137300 | 36050 | 36000 | 36100 | 36000 | 80 |
| 388 | 20230915 | 121600 | 11658250000 | 36050 | 36050 | 36100 | 36000 | 2537 |
| 389 | 20230915 | 121500 | 11566800550 | 36050 | 36050 | 36100 | 36050 | 860 |
| 390 | 20230915 | 121400 | 11535793600 | 36050 | 36050 | 36100 | 36000 | 4988 |
| 391 | 20230915 | 121300 | 11356127850 | 36100 | 36050 | 36100 | 36050 | 117 |
| 392 | 20230915 | 121200 | 11351907150 | 36050 | 36100 | 36100 | 36050 | 927 |
| 393 | 20230915 | 121100 | 11318485000 | 36050 | 36050 | 36100 | 36050 | 105 |
| 394 | 20230915 | 121000 | 11314698900 | 36050 | 36050 | 36100 | 36050 | 504 |
| 395 | 20230915 | 120900 | 11296527300 | 36050 | 36100 | 36100 | 36050 | 434 |
| 396 | 20230915 | 120800 | 11280867600 | 36100 | 36100 | 36100 | 36050 | 1054 |
| 397 | 20230915 | 120700 | 11242870700 | 36100 | 36100 | 36100 | 36100 | 332 |
| 398 | 20230915 | 120600 | 11230885500 | 36100 | 36050 | 36100 | 36050 | 378 |
| 399 | 20230915 | 120500 | 11217243900 | 36100 | 36050 | 36100 | 36050 | 534 |
| 400 | 20230915 | 120400 | 11197989650 | 36050 | 36100 | 36100 | 36050 | 657 |
| 401 | 20230915 | 120300 | 11174303650 | 36100 | 36100 | 36100 | 36050 | 157 |
| 402 | 20230915 | 120200 | 11168641750 | 36100 | 36100 | 36100 | 36050 | 98 |
| 403 | 20230915 | 120100 | 11165104450 | 36050 | 36050 | 36100 | 36000 | 2482 |
| 404 | 20230915 | 120000 | 11075704250 | 36050 | 36050 | 36050 | 36000 | 115 |
| 405 | 20230915 | 115900 | 11071561850 | 36050 | 36050 | 36050 | 36050 | 80 |
| 406 | 20230915 | 115800 | 11068677850 | 36000 | 36050 | 36050 | 36000 | 419 |
| 407 | 20230915 | 115700 | 11053583850 | 36050 | 36000 | 36050 | 36000 | 801 |
| 408 | 20230915 | 115600 | 11024742750 | 36050 | 36000 | 36050 | 36000 | 227 |
| 409 | 20230915 | 115500 | 11016566450 | 36000 | 36000 | 36100 | 36000 | 1615 |
| 410 | 20230915 | 115400 | 10958354450 | 36000 | 36050 | 36050 | 36000 | 553 |
| 411 | 20230915 | 115300 | 10938438450 | 36050 | 36050 | 36050 | 36000 | 1973 |
| 412 | 20230915 | 115200 | 10867311850 | 36050 | 36050 | 36050 | 36000 | 1583 |
| 413 | 20230915 | 115100 | 10810302250 | 36000 | 36050 | 36050 | 36000 | 203 |
| 414 | 20230915 | 115000 | 10802985600 | 36000 | 36050 | 36050 | 36000 | 771 |
| 415 | 20230915 | 114900 | 10775225950 | 36050 | 36000 | 36050 | 36000 | 716 |
| 416 | 20230915 | 114800 | 10749448250 | 36050 | 36000 | 36050 | 36000 | 668 |
| 417 | 20230915 | 114700 | 10725372200 | 36050 | 36050 | 36050 | 36000 | 665 |
| 418 | 20230915 | 114600 | 10701402800 | 36050 | 36000 | 36050 | 36000 | 761 |
| 419 | 20230915 | 114500 | 10674006750 | 36000 | 36000 | 36000 | 35950 | 1024 |
| 420 | 20230915 | 114400 | 10637150250 | 36000 | 36000 | 36000 | 35950 | 311 |
| 421 | 20230915 | 114300 | 10625959500 | 36000 | 35950 | 36000 | 35950 | 681 |
| 422 | 20230915 | 114200 | 10601453400 | 35950 | 36050 | 36050 | 35950 | 2093 |
| 423 | 20230915 | 114100 | 10526072050 | 36100 | 36100 | 36100 | 36050 | 1241 |
| 424 | 20230915 | 114000 | 10481313750 | 36100 | 36100 | 36100 | 36050 | 554 |
| 425 | 20230915 | 113900 | 10461314450 | 36050 | 36100 | 36100 | 36050 | 1555 |
| 426 | 20230915 | 113800 | 10405214950 | 36100 | 36100 | 36100 | 36050 | 224 |
| 427 | 20230915 | 113700 | 10397132000 | 36100 | 36050 | 36100 | 36050 | 563 |
| 428 | 20230915 | 113600 | 10376812550 | 36050 | 36100 | 36150 | 36050 | 1921 |
| 429 | 20230915 | 113500 | 10307473450 | 36100 | 36100 | 36100 | 36050 | 1116 |
| 430 | 20230915 | 113400 | 10267223100 | 36100 | 36100 | 36100 | 36050 | 652 |
| 431 | 20230915 | 113300 | 10243686100 | 36100 | 36100 | 36100 | 36050 | 902 |
| 432 | 20230915 | 113200 | 10211148050 | 36050 | 36000 | 36100 | 36000 | 1868 |
| 433 | 20230915 | 113100 | 10143798300 | 36050 | 36000 | 36050 | 35950 | 3421 |
| 434 | 20230915 | 113000 | 10020633700 | 36000 | 36000 | 36000 | 35950 | 165 |
| 435 | 20230915 | 112900 | 10014700350 | 35950 | 36000 | 36000 | 35950 | 1157 |
| 436 | 20230915 | 112800 | 9973106150 | 35950 | 35950 | 36000 | 35900 | 2235 |
| 437 | 20230915 | 112700 | 9892761150 | 35950 | 35950 | 35950 | 35900 | 288 |
| 438 | 20230915 | 112600 | 9882411100 | 35950 | 35900 | 35950 | 35900 | 380 |
| 439 | 20230915 | 112500 | 9868765750 | 35900 | 35900 | 35900 | 35850 | 171 |
| 440 | 20230915 | 112400 | 9862631100 | 35850 | 35900 | 35900 | 35850 | 573 |
| 441 | 20230915 | 112300 | 9842061900 | 35950 | 35950 | 35950 | 35900 | 165 |
| 442 | 20230915 | 112200 | 9836135200 | 35900 | 35850 | 35950 | 35850 | 1149 |
| 443 | 20230915 | 112100 | 9794908200 | 35850 | 35800 | 35850 | 35800 | 513 |
| 444 | 20230915 | 112000 | 9776540850 | 35850 | 35850 | 35900 | 35850 | 375 |
| 445 | 20230915 | 111900 | 9763091050 | 35850 | 35900 | 35900 | 35850 | 426 |
| 446 | 20230915 | 111800 | 9747811900 | 35900 | 35900 | 35900 | 35900 | 240 |
| 447 | 20230915 | 111700 | 9739195900 | 35850 | 35900 | 35900 | 35850 | 759 |
| 448 | 20230915 | 111600 | 9711954700 | 35950 | 35900 | 35950 | 35900 | 286 |
| 449 | 20230915 | 111500 | 9701676650 | 35950 | 35800 | 35950 | 35800 | 1474 |
| 450 | 20230915 | 111400 | 9648821900 | 35850 | 35800 | 35850 | 35800 | 545 |
| 451 | 20230915 | 111300 | 9629308600 | 35800 | 35800 | 35850 | 35750 | 1573 |
| 452 | 20230915 | 111200 | 9572995100 | 35800 | 35750 | 35800 | 35750 | 366 |
| 453 | 20230915 | 111100 | 9559898050 | 35750 | 35800 | 35800 | 35750 | 355 |
| 454 | 20230915 | 111000 | 9547199650 | 35800 | 35750 | 35800 | 35750 | 637 |
| 455 | 20230915 | 110900 | 9524398900 | 35750 | 35800 | 35850 | 35750 | 830 |
| 456 | 20230915 | 110800 | 9494708400 | 35800 | 35850 | 35900 | 35800 | 1142 |
| 457 | 20230915 | 110700 | 9453783150 | 35900 | 35950 | 35950 | 35900 | 1135 |
| 458 | 20230915 | 110600 | 9413036150 | 35900 | 35950 | 36000 | 35900 | 626 |
| 459 | 20230915 | 110500 | 9390540700 | 36000 | 36000 | 36050 | 36000 | 2233 |
| 460 | 20230915 | 110400 | 9310138750 | 36050 | 36050 | 36050 | 36000 | 185 |
| 461 | 20230915 | 110300 | 9303472600 | 36000 | 36050 | 36050 | 36000 | 173 |
| 462 | 20230915 | 110200 | 9297239700 | 36000 | 36000 | 36050 | 36000 | 3109 |
| 463 | 20230915 | 110100 | 9185315650 | 36000 | 35950 | 36000 | 35900 | 3061 |
| 464 | 20230915 | 110000 | 9075220350 | 35950 | 35900 | 35950 | 35900 | 638 |
| 465 | 20230915 | 105900 | 9052308550 | 35950 | 35950 | 35950 | 35900 | 675 |
| 466 | 20230915 | 105800 | 9028056950 | 35950 | 35900 | 35950 | 35850 | 1380 |
| 467 | 20230915 | 105700 | 8978552000 | 35850 | 35850 | 35900 | 35850 | 476 |
| 468 | 20230915 | 105600 | 8961468050 | 35850 | 35850 | 35900 | 35800 | 265 |
| 469 | 20230915 | 105500 | 8951963450 | 35850 | 35800 | 35850 | 35800 | 1057 |
| 470 | 20230915 | 105400 | 8914114600 | 35850 | 35850 | 35850 | 35800 | 1086 |
| 471 | 20230915 | 105300 | 8875201950 | 35850 | 35800 | 35850 | 35800 | 206 |
| 472 | 20230915 | 105200 | 8867825900 | 35850 | 35850 | 35850 | 35800 | 302 |
| 473 | 20230915 | 105100 | 8857003950 | 35850 | 35800 | 35850 | 35800 | 1323 |
| 474 | 20230915 | 105000 | 8809635650 | 35800 | 35850 | 35850 | 35800 | 89 |
| 475 | 20230915 | 104900 | 8806448850 | 35800 | 35900 | 35900 | 35800 | 95 |
| 476 | 20230915 | 104800 | 8803042500 | 35850 | 35750 | 35850 | 35750 | 453 |
| 477 | 20230915 | 104700 | 8786818600 | 35750 | 35800 | 35850 | 35750 | 941 |
| 478 | 20230915 | 104600 | 8753166700 | 35800 | 35800 | 35850 | 35750 | 698 |
| 479 | 20230915 | 104500 | 8728170450 | 35850 | 35800 | 35850 | 35800 | 191 |
| 480 | 20230915 | 104400 | 8721330050 | 35800 | 35800 | 35850 | 35800 | 3104 |
| 481 | 20230915 | 104300 | 8610197850 | 35800 | 35800 | 35800 | 35750 | 460 |
| 482 | 20230915 | 104200 | 8593733700 | 35800 | 35750 | 35800 | 35750 | 331 |
| 483 | 20230915 | 104100 | 8581893150 | 35750 | 35750 | 35750 | 35700 | 1639 |
| 484 | 20230915 | 104000 | 8523348950 | 35700 | 35800 | 35800 | 35700 | 829 |
| 485 | 20230915 | 103900 | 8493719850 | 35800 | 35800 | 35800 | 35700 | 212 |
| 486 | 20230915 | 103800 | 8486142500 | 35750 | 35800 | 35800 | 35750 | 1217 |
| 487 | 20230915 | 103700 | 8442634600 | 35750 | 35750 | 35800 | 35700 | 1423 |
| 488 | 20230915 | 103600 | 8391767850 | 35700 | 35750 | 35800 | 35700 | 1134 |
| 489 | 20230915 | 103500 | 8351239950 | 35750 | 35750 | 35800 | 35750 | 1665 |
| 490 | 20230915 | 103400 | 8291715200 | 35750 | 35800 | 35800 | 35750 | 661 |
| 491 | 20230915 | 103300 | 8268083550 | 35750 | 35800 | 35800 | 35750 | 1987 |
| 492 | 20230915 | 103200 | 8196954550 | 35850 | 35850 | 35850 | 35800 | 145 |
| 493 | 20230915 | 103100 | 8191760650 | 35850 | 35850 | 35850 | 35800 | 1008 |
| 494 | 20230915 | 103000 | 8155666550 | 35850 | 35850 | 35900 | 35800 | 1648 |
| 495 | 20230915 | 102900 | 8096585500 | 35850 | 35850 | 35900 | 35850 | 1196 |
| 496 | 20230915 | 102800 | 8053691300 | 35850 | 35850 | 35900 | 35850 | 133 |
| 497 | 20230915 | 102700 | 8048917600 | 35900 | 35900 | 35900 | 35850 | 631 |
| 498 | 20230915 | 102600 | 8026274150 | 35900 | 35900 | 35900 | 35850 | 139 |
| 499 | 20230915 | 102500 | 8021284450 | 35850 | 35850 | 35900 | 35850 | 1338 |
| 500 | 20230915 | 102400 | 7973314950 | 35850 | 35900 | 35900 | 35800 | 635 |
| 501 | 20230915 | 102300 | 7950548750 | 35850 | 35900 | 35950 | 35850 | 6840 |
| 502 | 20230915 | 102200 | 7705070950 | 35900 | 35950 | 35950 | 35900 | 1079 |
| 503 | 20230915 | 102100 | 7666285550 | 36000 | 36000 | 36050 | 36000 | 426 |
| 504 | 20230915 | 102000 | 7650948000 | 36050 | 36000 | 36050 | 36000 | 118 |
| 505 | 20230915 | 101900 | 7646696550 | 36050 | 36000 | 36050 | 35950 | 227 |
| 506 | 20230915 | 101800 | 7638522200 | 36000 | 35950 | 36000 | 35950 | 2501 |
| 507 | 20230915 | 101700 | 7548581300 | 35950 | 35950 | 35950 | 35900 | 802 |
| 508 | 20230915 | 101600 | 7519774450 | 35900 | 35950 | 35950 | 35900 | 278 |
| 509 | 20230915 | 101500 | 7509792600 | 35900 | 35900 | 35950 | 35850 | 584 |
| 510 | 20230915 | 101400 | 7488820450 | 35900 | 36000 | 36000 | 35850 | 1136 |
| 511 | 20230915 | 101300 | 7448022850 | 36000 | 36000 | 36000 | 35950 | 157 |
| 512 | 20230915 | 101200 | 7442375650 | 36000 | 35950 | 36000 | 35900 | 756 |
| 513 | 20230915 | 101100 | 7415199450 | 35950 | 35900 | 35950 | 35850 | 1070 |
| 514 | 20230915 | 101000 | 7376764150 | 35850 | 36000 | 36000 | 35850 | 3181 |
| 515 | 20230915 | 100900 | 7262396100 | 36000 | 36000 | 36000 | 35950 | 302 |
| 516 | 20230915 | 100800 | 7251529050 | 36000 | 35950 | 36050 | 35950 | 770 |
| 517 | 20230915 | 100700 | 7223813300 | 36000 | 35950 | 36000 | 35900 | 1781 |
| 518 | 20230915 | 100600 | 7159763050 | 35950 | 35850 | 35950 | 35850 | 2997 |
| 519 | 20230915 | 100500 | 7052143100 | 35850 | 35900 | 35900 | 35850 | 4585 |
| 520 | 20230915 | 100400 | 6887754300 | 35850 | 35950 | 35950 | 35850 | 680 |
| 521 | 20230915 | 100300 | 6863358950 | 35950 | 35950 | 35950 | 35900 | 3793 |
| 522 | 20230915 | 100200 | 6727171650 | 35950 | 35950 | 35950 | 35900 | 256 |
| 523 | 20230915 | 100100 | 6717972850 | 35950 | 35900 | 35950 | 35900 | 839 |
| 524 | 20230915 | 100000 | 6687851900 | 35950 | 35900 | 35950 | 35900 | 1394 |
| 525 | 20230915 | 095900 | 6637797050 | 35900 | 35950 | 35950 | 35900 | 1285 |
| 526 | 20230915 | 095800 | 6591647150 | 35950 | 35950 | 35950 | 35900 | 112 |
| 527 | 20230915 | 095700 | 6587620900 | 35900 | 35950 | 36000 | 35900 | 1104 |
| 528 | 20230915 | 095600 | 6547934700 | 36000 | 35950 | 36000 | 35900 | 1917 |
| 529 | 20230915 | 095500 | 6479017150 | 35900 | 36000 | 36050 | 35900 | 1249 |
| 530 | 20230915 | 095400 | 6434081950 | 36000 | 36000 | 36000 | 35950 | 830 |
| 531 | 20230915 | 095300 | 6404215550 | 35950 | 36050 | 36050 | 35950 | 1956 |
| 532 | 20230915 | 095200 | 6333757800 | 36050 | 36150 | 36150 | 36050 | 1947 |
| 533 | 20230915 | 095100 | 6263517550 | 36150 | 36150 | 36200 | 36100 | 2353 |
| 534 | 20230915 | 095000 | 6178454250 | 36150 | 36100 | 36150 | 36100 | 518 |
| 535 | 20230915 | 094900 | 6159740600 | 36100 | 36200 | 36250 | 36100 | 3327 |
| 536 | 20230915 | 094800 | 6039282700 | 36250 | 36200 | 36300 | 36150 | 6278 |
| 537 | 20230915 | 094700 | 5811865950 | 36150 | 36100 | 36150 | 36050 | 3896 |
| 538 | 20230915 | 094600 | 5671163100 | 36050 | 36000 | 36100 | 35950 | 2613 |
| 539 | 20230915 | 094500 | 5577044900 | 36000 | 35950 | 36000 | 35950 | 413 |
| 540 | 20230915 | 094400 | 5562186400 | 35950 | 35900 | 36000 | 35850 | 1165 |
| 541 | 20230915 | 094300 | 5520344450 | 35950 | 35800 | 35950 | 35800 | 762 |
| 542 | 20230915 | 094200 | 5493018650 | 35800 | 35850 | 35850 | 35800 | 876 |
| 543 | 20230915 | 094100 | 5461620950 | 35850 | 35950 | 35950 | 35850 | 769 |
| 544 | 20230915 | 094000 | 5434014000 | 35900 | 35950 | 35950 | 35900 | 496 |
| 545 | 20230915 | 093900 | 5416200350 | 35950 | 35950 | 35950 | 35850 | 2657 |
| 546 | 20230915 | 093800 | 5320805750 | 35950 | 36050 | 36100 | 35900 | 3473 |
| 547 | 20230915 | 093700 | 5195728600 | 36100 | 35900 | 36100 | 35900 | 3825 |
| 548 | 20230915 | 093600 | 5058101950 | 35900 | 35900 | 35950 | 35850 | 1378 |
| 549 | 20230915 | 093500 | 5008636150 | 35900 | 35850 | 35900 | 35850 | 1133 |
| 550 | 20230915 | 093400 | 4967979100 | 35900 | 35850 | 35950 | 35850 | 1597 |
| 551 | 20230915 | 093300 | 4910661000 | 35900 | 35900 | 35900 | 35850 | 311 |
| 552 | 20230915 | 093200 | 4899499750 | 35900 | 35950 | 35950 | 35900 | 791 |
| 553 | 20230915 | 093100 | 4871100900 | 35950 | 35650 | 35950 | 35650 | 1991 |
| 554 | 20230915 | 093000 | 4799711550 | 35650 | 35650 | 35700 | 35650 | 1089 |
| 555 | 20230915 | 092900 | 4760860200 | 35700 | 35650 | 35700 | 35650 | 731 |
| 556 | 20230915 | 092800 | 4734789550 | 35650 | 35650 | 35700 | 35650 | 443 |
| 557 | 20230915 | 092700 | 4718977500 | 35650 | 35600 | 35700 | 35500 | 6859 |
| 558 | 20230915 | 092600 | 4474821350 | 35600 | 35650 | 35700 | 35600 | 2752 |
| 559 | 20230915 | 092500 | 4376773850 | 35650 | 35750 | 35750 | 35650 | 3172 |
| 560 | 20230915 | 092400 | 4263486700 | 35750 | 35800 | 35850 | 35750 | 2138 |
| 561 | 20230915 | 092300 | 4186957850 | 35850 | 35900 | 35900 | 35800 | 1041 |
| 562 | 20230915 | 092200 | 4149655000 | 35900 | 35900 | 35900 | 35800 | 847 |
| 563 | 20230915 | 092100 | 4119283750 | 35950 | 35850 | 36000 | 35800 | 3328 |
| 564 | 20230915 | 092000 | 3999767950 | 35850 | 35850 | 35900 | 35750 | 1862 |
| 565 | 20230915 | 091900 | 3933009850 | 35850 | 35900 | 35950 | 35750 | 2879 |
| 566 | 20230915 | 091800 | 3829787950 | 35900 | 35850 | 35900 | 35700 | 5108 |
| 567 | 20230915 | 091700 | 3647099500 | 35850 | 35800 | 35900 | 35750 | 3333 |
| 568 | 20230915 | 091600 | 3527739550 | 35800 | 35800 | 35850 | 35750 | 1734 |
| 569 | 20230915 | 091500 | 3465701350 | 35800 | 35700 | 35900 | 35700 | 5192 |
| 570 | 20230915 | 091400 | 3279859350 | 35700 | 35850 | 35850 | 35700 | 6626 |
| 571 | 20230915 | 091300 | 3042823050 | 35850 | 35850 | 35900 | 35800 | 1266 |
| 572 | 20230915 | 091200 | 2997468700 | 35850 | 35950 | 35950 | 35850 | 2679 |
| 573 | 20230915 | 091100 | 2901364000 | 35900 | 35950 | 36000 | 35900 | 2819 |
| 574 | 20230915 | 091000 | 2800153250 | 35900 | 36100 | 36100 | 35900 | 4446 |
| 575 | 20230915 | 090900 | 2640021100 | 36100 | 36050 | 36200 | 36000 | 6566 |
| 576 | 20230915 | 090800 | 2402992300 | 36050 | 36050 | 36100 | 35900 | 8089 |
| 577 | 20230915 | 090700 | 2111797600 | 36050 | 36000 | 36150 | 36000 | 6012 |
| 578 | 20230915 | 090600 | 1894918550 | 36000 | 36100 | 36100 | 35800 | 7679 |
| 579 | 20230915 | 090500 | 1618722850 | 36100 | 35900 | 36150 | 35900 | 7320 |
| 580 | 20230915 | 090400 | 1355067200 | 35850 | 35750 | 35850 | 35700 | 8335 |
| 581 | 20230915 | 090300 | 1056904850 | 35800 | 35850 | 35900 | 35800 | 2625 |
| 582 | 20230915 | 090200 | 962858400 | 35800 | 35900 | 35950 | 35800 | 4597 |
| 583 | 20230915 | 090100 | 798039850 | 35900 | 35950 | 36000 | 35750 | 7237 |
| 584 | 20230915 | 090000 | 538480050 | 35950 | 35950 | 35950 | 35700 | 14983 |