32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 3 | 20230920 | 185500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20230920 | 185400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20230920 | 185300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20230920 | 185200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20230920 | 185100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20230920 | 185000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20230920 | 184900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20230920 | 184800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20230920 | 184700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20230920 | 184600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20230920 | 184500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20230920 | 184400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20230920 | 184300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20230920 | 184200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20230920 | 184100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20230920 | 184000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20230920 | 183900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20230920 | 183800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20230920 | 183700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20230920 | 183600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20230920 | 183500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20230920 | 183400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20230920 | 183300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20230920 | 183200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20230920 | 183100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20230920 | 183000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20230920 | 182900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20230920 | 182800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20230920 | 182700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20230920 | 182600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 33 | 20230920 | 182500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20230920 | 182400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20230920 | 182300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20230920 | 182200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20230920 | 182100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20230920 | 182000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20230920 | 181900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20230920 | 181800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20230920 | 181700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20230920 | 181600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20230920 | 181500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20230920 | 181400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20230920 | 181300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20230920 | 181200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20230920 | 181100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20230920 | 181000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20230920 | 180900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20230920 | 180800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20230920 | 180700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20230920 | 180600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20230920 | 180500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20230920 | 180400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20230920 | 180300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20230920 | 180200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20230920 | 180100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20230920 | 180000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20230920 | 175900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20230920 | 175800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20230920 | 175700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20230920 | 175600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 63 | 20230920 | 175500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20230920 | 175400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20230920 | 175300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20230920 | 175200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20230920 | 175100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20230920 | 175000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20230920 | 174900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20230920 | 174800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20230920 | 174700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20230920 | 174600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20230920 | 174500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20230920 | 174400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20230920 | 174300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20230920 | 174200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20230920 | 174100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20230920 | 174000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20230920 | 173900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20230920 | 173800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20230920 | 173700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20230920 | 173600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20230920 | 173500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20230920 | 173400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20230920 | 173300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20230920 | 173200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20230920 | 173100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20230920 | 173000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20230920 | 172900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20230920 | 172800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20230920 | 172700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20230920 | 172600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 93 | 20230920 | 172500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20230920 | 172400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20230920 | 172300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20230920 | 172200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20230920 | 172100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20230920 | 172000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20230920 | 171900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20230920 | 171800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20230920 | 171700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20230920 | 171600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20230920 | 171500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20230920 | 171400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20230920 | 171300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20230920 | 171200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20230920 | 171100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20230920 | 171000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20230920 | 170900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20230920 | 170800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20230920 | 170700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20230920 | 170600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20230920 | 170500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20230920 | 170400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20230920 | 170300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20230920 | 170200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20230920 | 170100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20230920 | 170000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20230920 | 165900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20230920 | 165800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20230920 | 165700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20230920 | 165600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 123 | 20230920 | 165500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20230920 | 165400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20230920 | 165300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20230920 | 165200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20230920 | 165100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20230920 | 165000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20230920 | 164900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20230920 | 164800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20230920 | 164700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20230920 | 164600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20230920 | 164500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20230920 | 164400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20230920 | 164300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20230920 | 164200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20230920 | 164100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20230920 | 164000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20230920 | 163900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20230920 | 163800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20230920 | 163700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20230920 | 163600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20230920 | 163500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20230920 | 163400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20230920 | 163300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20230920 | 163200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20230920 | 163100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20230920 | 163000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20230920 | 162900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20230920 | 162800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20230920 | 162700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20230920 | 162600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 153 | 20230920 | 162500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20230920 | 162400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20230920 | 162300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20230920 | 162200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20230920 | 162100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20230920 | 162000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20230920 | 161900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20230920 | 161800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20230920 | 161700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20230920 | 161600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20230920 | 161500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20230920 | 161400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20230920 | 161300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20230920 | 161200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20230920 | 161100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20230920 | 161000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20230920 | 160900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20230920 | 160800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20230920 | 160700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20230920 | 160600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20230920 | 160500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20230920 | 160400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20230920 | 160300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20230920 | 160200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20230920 | 160100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20230920 | 160000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20230920 | 155900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20230920 | 155800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20230920 | 155700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20230920 | 155600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 183 | 20230920 | 155500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20230920 | 155400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20230920 | 155300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20230920 | 155200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20230920 | 155100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20230920 | 155000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20230920 | 154900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20230920 | 154800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20230920 | 154700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20230920 | 154600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20230920 | 154500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20230920 | 154400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20230920 | 154300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20230920 | 154200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20230920 | 154100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20230920 | 154000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20230920 | 153900 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20230920 | 153800 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20230920 | 153700 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20230920 | 153600 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20230920 | 153500 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20230920 | 153400 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20230920 | 153300 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20230920 | 153200 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20230920 | 153100 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20230920 | 153000 | 11371804500 | 43200 | 43200 | 43200 | 43200 | 3981 |
| 209 | 20230920 | 152900 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 210 | 20230920 | 152800 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 211 | 20230920 | 152700 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 212 | 20230920 | 152600 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 213 | 20230920 | 152500 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 214 | 20230920 | 152400 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 215 | 20230920 | 152300 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 216 | 20230920 | 152200 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 217 | 20230920 | 152100 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 218 | 20230920 | 152000 | 11199825300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 219 | 20230920 | 151900 | 11199825300 | 43150 | 43100 | 43200 | 43100 | 255 |
| 220 | 20230920 | 151800 | 11188827450 | 43200 | 43150 | 43200 | 43150 | 18 |
| 221 | 20230920 | 151700 | 11188050700 | 43200 | 43100 | 43200 | 43100 | 741 |
| 222 | 20230920 | 151600 | 11156064950 | 43100 | 43150 | 43200 | 43100 | 949 |
| 223 | 20230920 | 151500 | 11115085100 | 43100 | 43200 | 43200 | 43100 | 561 |
| 224 | 20230920 | 151400 | 11090865550 | 43200 | 43200 | 43200 | 43050 | 535 |
| 225 | 20230920 | 151300 | 11067757050 | 43200 | 43150 | 43200 | 43050 | 1289 |
| 226 | 20230920 | 151200 | 11012130500 | 43150 | 43150 | 43150 | 43100 | 642 |
| 227 | 20230920 | 151100 | 10984443200 | 43200 | 43200 | 43200 | 43150 | 861 |
| 228 | 20230920 | 151000 | 10947265150 | 43200 | 43150 | 43200 | 43150 | 846 |
| 229 | 20230920 | 150900 | 10910741450 | 43200 | 43200 | 43200 | 43150 | 598 |
| 230 | 20230920 | 150800 | 10884912250 | 43200 | 43200 | 43200 | 43150 | 471 |
| 231 | 20230920 | 150700 | 10864574300 | 43250 | 43250 | 43250 | 43150 | 263 |
| 232 | 20230920 | 150600 | 10853205100 | 43250 | 43150 | 43250 | 43150 | 1339 |
| 233 | 20230920 | 150500 | 10795383200 | 43150 | 43100 | 43150 | 43100 | 423 |
| 234 | 20230920 | 150400 | 10777135750 | 43100 | 43100 | 43150 | 43100 | 478 |
| 235 | 20230920 | 150300 | 10756525000 | 43100 | 43100 | 43150 | 43050 | 620 |
| 236 | 20230920 | 150200 | 10729803050 | 43150 | 43150 | 43150 | 43100 | 733 |
| 237 | 20230920 | 150100 | 10698198750 | 43150 | 43150 | 43200 | 43100 | 577 |
| 238 | 20230920 | 150000 | 10673277650 | 43200 | 43200 | 43200 | 43150 | 738 |
| 239 | 20230920 | 145900 | 10641410300 | 43200 | 43200 | 43200 | 43150 | 925 |
| 240 | 20230920 | 145800 | 10601450350 | 43200 | 43150 | 43200 | 43150 | 509 |
| 241 | 20230920 | 145700 | 10579467800 | 43100 | 43200 | 43250 | 43100 | 886 |
| 242 | 20230920 | 145600 | 10541175200 | 43200 | 43200 | 43250 | 43150 | 800 |
| 243 | 20230920 | 145500 | 10506613700 | 43200 | 43200 | 43200 | 43200 | 464 |
| 244 | 20230920 | 145400 | 10486568900 | 43200 | 43200 | 43200 | 43150 | 1769 |
| 245 | 20230920 | 145300 | 10410205800 | 43200 | 43150 | 43200 | 43100 | 926 |
| 246 | 20230920 | 145200 | 10370234950 | 43150 | 43150 | 43200 | 43150 | 705 |
| 247 | 20230920 | 145100 | 10339796350 | 43150 | 43250 | 43300 | 43150 | 899 |
| 248 | 20230920 | 145000 | 10300969350 | 43250 | 43250 | 43250 | 43150 | 722 |
| 249 | 20230920 | 144900 | 10269769300 | 43200 | 43200 | 43250 | 43200 | 690 |
| 250 | 20230920 | 144800 | 10239948700 | 43200 | 43250 | 43250 | 43100 | 1261 |
| 251 | 20230920 | 144700 | 10185466500 | 43250 | 43250 | 43250 | 43250 | 364 |
| 252 | 20230920 | 144600 | 10169723500 | 43250 | 43150 | 43250 | 43100 | 710 |
| 253 | 20230920 | 144500 | 10139062750 | 43150 | 43300 | 43300 | 43100 | 1143 |
| 254 | 20230920 | 144400 | 10089706750 | 43250 | 43300 | 43350 | 43200 | 787 |
| 255 | 20230920 | 144300 | 10055627750 | 43300 | 43300 | 43300 | 43250 | 557 |
| 256 | 20230920 | 144200 | 10031512500 | 43250 | 43350 | 43400 | 43250 | 681 |
| 257 | 20230920 | 144100 | 10002017850 | 43350 | 43200 | 43350 | 43150 | 898 |
| 258 | 20230920 | 144000 | 9963196700 | 43150 | 43300 | 43350 | 43150 | 1223 |
| 259 | 20230920 | 143900 | 9910280850 | 43300 | 43350 | 43400 | 43250 | 1126 |
| 260 | 20230920 | 143800 | 9861490200 | 43300 | 43300 | 43350 | 43300 | 612 |
| 261 | 20230920 | 143700 | 9834971100 | 43300 | 43300 | 43300 | 43250 | 664 |
| 262 | 20230920 | 143600 | 9806220000 | 43300 | 43250 | 43300 | 43250 | 905 |
| 263 | 20230920 | 143500 | 9767076800 | 43250 | 43300 | 43400 | 43200 | 1185 |
| 264 | 20230920 | 143400 | 9715759500 | 43300 | 43300 | 43350 | 43250 | 534 |
| 265 | 20230920 | 143300 | 9692630800 | 43300 | 43450 | 43450 | 43250 | 1865 |
| 266 | 20230920 | 143200 | 9611834550 | 43400 | 43400 | 43450 | 43350 | 859 |
| 267 | 20230920 | 143100 | 9574544900 | 43400 | 43300 | 43400 | 43300 | 630 |
| 268 | 20230920 | 143000 | 9547239550 | 43300 | 43300 | 43300 | 43300 | 462 |
| 269 | 20230920 | 142900 | 9527234950 | 43300 | 43400 | 43400 | 43300 | 1004 |
| 270 | 20230920 | 142800 | 9483685000 | 43400 | 43350 | 43400 | 43300 | 662 |
| 271 | 20230920 | 142700 | 9454978250 | 43350 | 43400 | 43400 | 43300 | 789 |
| 272 | 20230920 | 142600 | 9420761600 | 43350 | 43350 | 43400 | 43350 | 575 |
| 273 | 20230920 | 142500 | 9395831400 | 43300 | 43300 | 43300 | 43250 | 572 |
| 274 | 20230920 | 142400 | 9371063850 | 43250 | 43450 | 43450 | 43250 | 1142 |
| 275 | 20230920 | 142300 | 9321562650 | 43400 | 43450 | 43500 | 43400 | 843 |
| 276 | 20230920 | 142200 | 9284898900 | 43500 | 43450 | 43500 | 43450 | 704 |
| 277 | 20230920 | 142100 | 9254302100 | 43400 | 43450 | 43450 | 43400 | 471 |
| 278 | 20230920 | 142000 | 9233847350 | 43400 | 43400 | 43450 | 43350 | 776 |
| 279 | 20230920 | 141900 | 9200185300 | 43350 | 43350 | 43450 | 43350 | 1378 |
| 280 | 20230920 | 141800 | 9140367850 | 43300 | 43250 | 43300 | 43200 | 1182 |
| 281 | 20230920 | 141700 | 9089198500 | 43250 | 43250 | 43300 | 43200 | 696 |
| 282 | 20230920 | 141600 | 9059103600 | 43250 | 43150 | 43250 | 43100 | 999 |
| 283 | 20230920 | 141500 | 9015946350 | 43100 | 43150 | 43150 | 43050 | 1483 |
| 284 | 20230920 | 141400 | 8951965800 | 43150 | 43150 | 43250 | 43050 | 1411 |
| 285 | 20230920 | 141300 | 8891122100 | 43150 | 43200 | 43250 | 42950 | 3855 |
| 286 | 20230920 | 141200 | 8725150300 | 43200 | 43150 | 43200 | 43150 | 1938 |
| 287 | 20230920 | 141100 | 8641502350 | 43150 | 43200 | 43200 | 43050 | 1143 |
| 288 | 20230920 | 141000 | 8592196400 | 43150 | 43100 | 43150 | 43050 | 1593 |
| 289 | 20230920 | 140900 | 8523531650 | 43100 | 43200 | 43200 | 43000 | 1740 |
| 290 | 20230920 | 140800 | 8448597450 | 43200 | 43200 | 43200 | 43150 | 555 |
| 291 | 20230920 | 140700 | 8424629250 | 43150 | 43250 | 43250 | 43150 | 663 |
| 292 | 20230920 | 140600 | 8395998400 | 43200 | 43250 | 43250 | 43200 | 435 |
| 293 | 20230920 | 140500 | 8377184800 | 43250 | 43250 | 43250 | 43250 | 363 |
| 294 | 20230920 | 140400 | 8361485050 | 43250 | 43200 | 43250 | 43200 | 2225 |
| 295 | 20230920 | 140300 | 8265292450 | 43200 | 43400 | 43450 | 43000 | 9396 |
| 296 | 20230920 | 140200 | 7859760100 | 43400 | 43450 | 43450 | 43400 | 544 |
| 297 | 20230920 | 140100 | 7836137000 | 43400 | 43400 | 43450 | 43350 | 824 |
| 298 | 20230920 | 140000 | 7800364050 | 43400 | 43450 | 43450 | 43400 | 461 |
| 299 | 20230920 | 135900 | 7780341150 | 43450 | 43600 | 43600 | 43450 | 1259 |
| 300 | 20230920 | 135800 | 7725492650 | 43550 | 43500 | 43600 | 43500 | 536 |
| 301 | 20230920 | 135700 | 7702150400 | 43550 | 43550 | 43550 | 43500 | 674 |
| 302 | 20230920 | 135600 | 7672798300 | 43550 | 43500 | 43550 | 43500 | 815 |
| 303 | 20230920 | 135500 | 7637336250 | 43500 | 43500 | 43600 | 43500 | 1151 |
| 304 | 20230920 | 135400 | 7587218850 | 43550 | 43650 | 43700 | 43550 | 1149 |
| 305 | 20230920 | 135300 | 7537114900 | 43650 | 43600 | 43700 | 43600 | 850 |
| 306 | 20230920 | 135200 | 7500021800 | 43600 | 43600 | 43650 | 43600 | 701 |
| 307 | 20230920 | 135100 | 7469443700 | 43600 | 43700 | 43700 | 43550 | 1527 |
| 308 | 20230920 | 135000 | 7402862500 | 43700 | 43600 | 43700 | 43600 | 563 |
| 309 | 20230920 | 134900 | 7378295150 | 43550 | 43500 | 43600 | 43500 | 800 |
| 310 | 20230920 | 134800 | 7343447950 | 43550 | 43650 | 43650 | 43500 | 3580 |
| 311 | 20230920 | 134700 | 7187569650 | 43600 | 43600 | 43650 | 43600 | 591 |
| 312 | 20230920 | 134600 | 7161782750 | 43600 | 43550 | 43650 | 43550 | 826 |
| 313 | 20230920 | 134500 | 7125770150 | 43600 | 43550 | 43600 | 43500 | 701 |
| 314 | 20230920 | 134400 | 7095226800 | 43500 | 43500 | 43550 | 43500 | 777 |
| 315 | 20230920 | 134300 | 7061417000 | 43500 | 43600 | 43600 | 43450 | 1390 |
| 316 | 20230920 | 134200 | 7000845750 | 43550 | 43500 | 43600 | 43500 | 1293 |
| 317 | 20230920 | 134100 | 6944529450 | 43450 | 43400 | 43550 | 43400 | 3650 |
| 318 | 20230920 | 134000 | 6785808000 | 43400 | 43400 | 43450 | 43350 | 2353 |
| 319 | 20230920 | 133900 | 6683669400 | 43400 | 43400 | 43400 | 43350 | 691 |
| 320 | 20230920 | 133800 | 6653683750 | 43400 | 43600 | 43600 | 43400 | 1712 |
| 321 | 20230920 | 133700 | 6579284900 | 43550 | 43600 | 43600 | 43550 | 1627 |
| 322 | 20230920 | 133600 | 6508400500 | 43600 | 43500 | 43650 | 43500 | 3133 |
| 323 | 20230920 | 133500 | 6371940950 | 43500 | 43400 | 43600 | 43350 | 6850 |
| 324 | 20230920 | 133400 | 6074151500 | 43400 | 43400 | 43400 | 43400 | 1395 |
| 325 | 20230920 | 133300 | 6013608500 | 43350 | 43350 | 43400 | 43350 | 941 |
| 326 | 20230920 | 133200 | 5972779950 | 43350 | 43350 | 43350 | 43250 | 2195 |
| 327 | 20230920 | 133100 | 5877749250 | 43350 | 43350 | 43400 | 43350 | 779 |
| 328 | 20230920 | 133000 | 5843957650 | 43300 | 43350 | 43350 | 43300 | 525 |
| 329 | 20230920 | 132900 | 5821201050 | 43350 | 43250 | 43350 | 43250 | 832 |
| 330 | 20230920 | 132800 | 5785156500 | 43300 | 43250 | 43300 | 43250 | 595 |
| 331 | 20230920 | 132700 | 5759408050 | 43200 | 43300 | 43300 | 43200 | 1020 |
| 332 | 20230920 | 132600 | 5715295500 | 43250 | 43300 | 43350 | 43250 | 2038 |
| 333 | 20230920 | 132500 | 5627037700 | 43300 | 43100 | 43300 | 43100 | 3227 |
| 334 | 20230920 | 132400 | 5487694000 | 43100 | 43050 | 43100 | 43050 | 602 |
| 335 | 20230920 | 132300 | 5461747900 | 43100 | 43050 | 43100 | 43000 | 2526 |
| 336 | 20230920 | 132200 | 5352937600 | 43050 | 43050 | 43050 | 43050 | 588 |
| 337 | 20230920 | 132100 | 5327624200 | 43050 | 43000 | 43050 | 43000 | 2526 |
| 338 | 20230920 | 132000 | 5219002100 | 42950 | 42950 | 43000 | 42950 | 810 |
| 339 | 20230920 | 131900 | 5184193300 | 42950 | 42950 | 42950 | 42950 | 1266 |
| 340 | 20230920 | 131800 | 5129818600 | 42950 | 42900 | 42950 | 42850 | 1606 |
| 341 | 20230920 | 131700 | 5060917050 | 42900 | 42900 | 42900 | 42900 | 403 |
| 342 | 20230920 | 131600 | 5043628350 | 42900 | 42850 | 42900 | 42850 | 665 |
| 343 | 20230920 | 131500 | 5015118850 | 42900 | 42850 | 42900 | 42850 | 615 |
| 344 | 20230920 | 131400 | 4988760800 | 42850 | 42800 | 42850 | 42800 | 419 |
| 345 | 20230920 | 131300 | 4970819300 | 42800 | 42750 | 42800 | 42750 | 288 |
| 346 | 20230920 | 131200 | 4958493150 | 42750 | 42750 | 42800 | 42750 | 782 |
| 347 | 20230920 | 131100 | 4925049250 | 42750 | 42750 | 42750 | 42700 | 623 |
| 348 | 20230920 | 131000 | 4898416250 | 42700 | 42700 | 42750 | 42700 | 560 |
| 349 | 20230920 | 130900 | 4874498200 | 42700 | 42650 | 42700 | 42650 | 177 |
| 350 | 20230920 | 130800 | 4866941200 | 42650 | 42600 | 42650 | 42600 | 379 |
| 351 | 20230920 | 130700 | 4850781850 | 42650 | 42600 | 42650 | 42500 | 413 |
| 352 | 20230920 | 130600 | 4833184600 | 42600 | 42550 | 42600 | 42550 | 188 |
| 353 | 20230920 | 130500 | 4825176550 | 42600 | 42600 | 42600 | 42600 | 177 |
| 354 | 20230920 | 130400 | 4817636350 | 42600 | 42600 | 42600 | 42600 | 171 |
| 355 | 20230920 | 130300 | 4810351750 | 42550 | 42550 | 42550 | 42550 | 119 |
| 356 | 20230920 | 130200 | 4805288300 | 42550 | 42600 | 42600 | 42550 | 22 |
| 357 | 20230920 | 130100 | 4804352100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 358 | 20230920 | 130000 | 4804352100 | 42600 | 42550 | 42600 | 42550 | 201 |
| 359 | 20230920 | 125900 | 4795799300 | 42550 | 42600 | 42600 | 42550 | 106 |
| 360 | 20230920 | 125800 | 4791288700 | 42600 | 42600 | 42600 | 42600 | 84 |
| 361 | 20230920 | 125700 | 4787710300 | 42600 | 42600 | 42600 | 42600 | 87 |
| 362 | 20230920 | 125600 | 4784004100 | 42600 | 42550 | 42600 | 42550 | 89 |
| 363 | 20230920 | 125500 | 4780212850 | 42550 | 42700 | 42700 | 42550 | 2033 |
| 364 | 20230920 | 125400 | 4693530050 | 42750 | 42750 | 42750 | 42750 | 84 |
| 365 | 20230920 | 125300 | 4689939050 | 42750 | 42750 | 42750 | 42700 | 202 |
| 366 | 20230920 | 125200 | 4681305100 | 42750 | 42800 | 42800 | 42750 | 138 |
| 367 | 20230920 | 125100 | 4675405450 | 42800 | 42800 | 42800 | 42800 | 84 |
| 368 | 20230920 | 125000 | 4671810250 | 42800 | 42800 | 42800 | 42800 | 84 |
| 369 | 20230920 | 124900 | 4668215050 | 42750 | 42750 | 42800 | 42750 | 347 |
| 370 | 20230920 | 124800 | 4653379200 | 42750 | 42850 | 42850 | 42750 | 91 |
| 371 | 20230920 | 124700 | 4649480350 | 42850 | 42800 | 42850 | 42800 | 88 |
| 372 | 20230920 | 124600 | 4645711150 | 42800 | 42800 | 42800 | 42800 | 158 |
| 373 | 20230920 | 124500 | 4638948750 | 42800 | 42800 | 42800 | 42800 | 94 |
| 374 | 20230920 | 124400 | 4634925550 | 42800 | 42800 | 42800 | 42800 | 84 |
| 375 | 20230920 | 124300 | 4631330350 | 42800 | 42800 | 42800 | 42800 | 94 |
| 376 | 20230920 | 124200 | 4627307150 | 42800 | 42800 | 42800 | 42800 | 689 |
| 377 | 20230920 | 124100 | 4597817950 | 42800 | 42700 | 42800 | 42700 | 1176 |
| 378 | 20230920 | 124000 | 4547591850 | 42700 | 42650 | 42700 | 42650 | 95 |
| 379 | 20230920 | 123900 | 4543535600 | 42700 | 42700 | 42700 | 42700 | 234 |
| 380 | 20230920 | 123800 | 4533543800 | 42700 | 42650 | 42700 | 42650 | 112 |
| 381 | 20230920 | 123700 | 4528761650 | 42700 | 42700 | 42700 | 42700 | 84 |
| 382 | 20230920 | 123600 | 4525174850 | 42700 | 42700 | 42700 | 42700 | 84 |
| 383 | 20230920 | 123500 | 4521588050 | 42650 | 42700 | 42700 | 42650 | 85 |
| 384 | 20230920 | 123400 | 4517958600 | 42650 | 42650 | 42700 | 42650 | 350 |
| 385 | 20230920 | 123300 | 4503026900 | 42700 | 42700 | 42700 | 42700 | 85 |
| 386 | 20230920 | 123200 | 4499397400 | 42700 | 42700 | 42700 | 42700 | 134 |
| 387 | 20230920 | 123100 | 4493675600 | 42700 | 42700 | 42700 | 42700 | 84 |
| 388 | 20230920 | 123000 | 4490088800 | 42700 | 42650 | 42700 | 42650 | 98 |
| 389 | 20230920 | 122900 | 4485904900 | 42700 | 42700 | 42700 | 42700 | 84 |
| 390 | 20230920 | 122800 | 4482318100 | 42700 | 42700 | 42700 | 42700 | 134 |
| 391 | 20230920 | 122700 | 4476596300 | 42700 | 42650 | 42700 | 42650 | 126 |
| 392 | 20230920 | 122600 | 4471218200 | 42700 | 42700 | 42700 | 42700 | 84 |
| 393 | 20230920 | 122500 | 4467631400 | 42700 | 42650 | 42700 | 42650 | 176 |
| 394 | 20230920 | 122400 | 4460120800 | 42650 | 42650 | 42650 | 42650 | 212 |
| 395 | 20230920 | 122300 | 4451079000 | 42650 | 42600 | 42650 | 42600 | 85 |
| 396 | 20230920 | 122200 | 4447453800 | 42650 | 42650 | 42650 | 42650 | 101 |
| 397 | 20230920 | 122100 | 4443146150 | 42650 | 42650 | 42650 | 42650 | 422 |
| 398 | 20230920 | 122000 | 4425147850 | 42650 | 42700 | 42700 | 42650 | 88 |
| 399 | 20230920 | 121900 | 4421390450 | 42700 | 42700 | 42700 | 42700 | 85 |
| 400 | 20230920 | 121800 | 4417760950 | 42700 | 42700 | 42700 | 42700 | 134 |
| 401 | 20230920 | 121700 | 4412039150 | 42700 | 42700 | 42700 | 42700 | 108 |
| 402 | 20230920 | 121600 | 4407427550 | 42700 | 42700 | 42700 | 42700 | 85 |
| 403 | 20230920 | 121500 | 4403798050 | 42700 | 42700 | 42700 | 42700 | 88 |
| 404 | 20230920 | 121400 | 4400040450 | 42700 | 42700 | 42700 | 42700 | 134 |
| 405 | 20230920 | 121300 | 4394318650 | 42700 | 42700 | 42700 | 42650 | 107 |
| 406 | 20230920 | 121200 | 4389751200 | 42700 | 42650 | 42700 | 42650 | 86 |
| 407 | 20230920 | 121100 | 4386079600 | 42650 | 42700 | 42700 | 42650 | 142 |
| 408 | 20230920 | 121000 | 4380016600 | 42700 | 42700 | 42700 | 42700 | 84 |
| 409 | 20230920 | 120900 | 4376429800 | 42700 | 42700 | 42700 | 42700 | 84 |
| 410 | 20230920 | 120800 | 4372843000 | 42650 | 42650 | 42650 | 42600 | 186 |
| 411 | 20230920 | 120700 | 4364911700 | 42650 | 42650 | 42650 | 42650 | 134 |
| 412 | 20230920 | 120600 | 4359196600 | 42650 | 42600 | 42650 | 42600 | 271 |
| 413 | 20230920 | 120500 | 4347647800 | 42650 | 42650 | 42650 | 42650 | 107 |
| 414 | 20230920 | 120400 | 4343084250 | 42650 | 42650 | 42650 | 42650 | 134 |
| 415 | 20230920 | 120300 | 4337369150 | 42650 | 42650 | 42650 | 42650 | 84 |
| 416 | 20230920 | 120200 | 4333786550 | 42650 | 42650 | 42650 | 42650 | 84 |
| 417 | 20230920 | 120100 | 4330203950 | 42600 | 42650 | 42700 | 42600 | 186 |
| 418 | 20230920 | 120000 | 4322269800 | 42600 | 42650 | 42650 | 42600 | 129 |
| 419 | 20230920 | 115900 | 4316768050 | 42650 | 42600 | 42650 | 42600 | 113 |
| 420 | 20230920 | 115800 | 4311950550 | 42650 | 42600 | 42650 | 42600 | 86 |
| 421 | 20230920 | 115700 | 4308282800 | 42600 | 42600 | 42600 | 42600 | 139 |
| 422 | 20230920 | 115600 | 4302361400 | 42600 | 42600 | 42650 | 42600 | 342 |
| 423 | 20230920 | 115500 | 4287790600 | 42600 | 42550 | 42600 | 42550 | 87 |
| 424 | 20230920 | 115400 | 4284084450 | 42600 | 42600 | 42600 | 42600 | 84 |
| 425 | 20230920 | 115300 | 4280506050 | 42600 | 42550 | 42600 | 42550 | 337 |
| 426 | 20230920 | 115200 | 4266160000 | 42550 | 42550 | 42600 | 42550 | 337 |
| 427 | 20230920 | 115100 | 4251816300 | 42600 | 42600 | 42600 | 42600 | 84 |
| 428 | 20230920 | 115000 | 4248237900 | 42600 | 42600 | 42600 | 42600 | 137 |
| 429 | 20230920 | 114900 | 4242401700 | 42600 | 42600 | 42600 | 42600 | 116 |
| 430 | 20230920 | 114800 | 4237460100 | 42600 | 42600 | 42600 | 42600 | 574 |
| 431 | 20230920 | 114700 | 4213007700 | 42600 | 42550 | 42600 | 42550 | 87 |
| 432 | 20230920 | 114600 | 4209301700 | 42600 | 42600 | 42600 | 42600 | 184 |
| 433 | 20230920 | 114500 | 4201463300 | 42600 | 42600 | 42600 | 42600 | 111 |
| 434 | 20230920 | 114400 | 4196734700 | 42600 | 42600 | 42600 | 42600 | 84 |
| 435 | 20230920 | 114300 | 4193156300 | 42600 | 42550 | 42600 | 42550 | 138 |
| 436 | 20230920 | 114200 | 4187284200 | 42550 | 42550 | 42550 | 42550 | 84 |
| 437 | 20230920 | 114100 | 4183710000 | 42500 | 42550 | 42550 | 42500 | 210 |
| 438 | 20230920 | 114000 | 4174775600 | 42550 | 42500 | 42550 | 42500 | 515 |
| 439 | 20230920 | 113900 | 4152877800 | 42450 | 42450 | 42500 | 42450 | 184 |
| 440 | 20230920 | 113800 | 4145062800 | 42450 | 42500 | 42500 | 42450 | 289 |
| 441 | 20230920 | 113700 | 4132789050 | 42500 | 42450 | 42500 | 42450 | 141 |
| 442 | 20230920 | 113600 | 4126799200 | 42450 | 42500 | 42500 | 42450 | 264 |
| 443 | 20230920 | 113500 | 4115588200 | 42450 | 42500 | 42500 | 42450 | 98 |
| 444 | 20230920 | 113400 | 4111423700 | 42500 | 42550 | 42550 | 42500 | 104 |
| 445 | 20230920 | 113300 | 4106999500 | 42500 | 42450 | 42500 | 42450 | 1497 |
| 446 | 20230920 | 113200 | 4043432150 | 42450 | 42500 | 42500 | 42450 | 685 |
| 447 | 20230920 | 113100 | 4014346650 | 42450 | 42650 | 42650 | 42450 | 1036 |
| 448 | 20230920 | 113000 | 3970270400 | 42650 | 42700 | 42700 | 42650 | 94 |
| 449 | 20230920 | 112900 | 3966256900 | 42700 | 42700 | 42700 | 42700 | 134 |
| 450 | 20230920 | 112800 | 3960535100 | 42700 | 42700 | 42700 | 42700 | 84 |
| 451 | 20230920 | 112700 | 3956948300 | 42700 | 42650 | 42700 | 42650 | 93 |
| 452 | 20230920 | 112600 | 3952980250 | 42650 | 42600 | 42650 | 42600 | 88 |
| 453 | 20230920 | 112500 | 3949227250 | 42600 | 42600 | 42600 | 42600 | 106 |
| 454 | 20230920 | 112400 | 3944711650 | 42600 | 42600 | 42600 | 42600 | 329 |
| 455 | 20230920 | 112300 | 3930696250 | 42600 | 42600 | 42600 | 42600 | 88 |
| 456 | 20230920 | 112200 | 3926947450 | 42550 | 42600 | 42600 | 42550 | 161 |
| 457 | 20230920 | 112100 | 3920090000 | 42600 | 42600 | 42600 | 42600 | 88 |
| 458 | 20230920 | 112000 | 3916341200 | 42550 | 42650 | 42650 | 42550 | 896 |
| 459 | 20230920 | 111900 | 3878207700 | 42650 | 42650 | 42650 | 42650 | 84 |
| 460 | 20230920 | 111800 | 3874625100 | 42650 | 42650 | 42700 | 42600 | 553 |
| 461 | 20230920 | 111700 | 3851056350 | 42650 | 42650 | 42700 | 42650 | 87 |
| 462 | 20230920 | 111600 | 3847344150 | 42650 | 42650 | 42650 | 42650 | 90 |
| 463 | 20230920 | 111500 | 3843505650 | 42650 | 42650 | 42650 | 42650 | 160 |
| 464 | 20230920 | 111400 | 3836681650 | 42650 | 42650 | 42650 | 42650 | 87 |
| 465 | 20230920 | 111300 | 3832971100 | 42650 | 42650 | 42700 | 42650 | 225 |
| 466 | 20230920 | 111200 | 3823370450 | 42700 | 42700 | 42700 | 42700 | 84 |
| 467 | 20230920 | 111100 | 3819783650 | 42700 | 42700 | 42700 | 42650 | 240 |
| 468 | 20230920 | 111000 | 3809535900 | 42650 | 42700 | 42700 | 42650 | 188 |
| 469 | 20230920 | 110900 | 3801513500 | 42700 | 42700 | 42700 | 42700 | 84 |
| 470 | 20230920 | 110800 | 3797926700 | 42650 | 42650 | 42650 | 42650 | 147 |
| 471 | 20230920 | 110700 | 3791657150 | 42650 | 42650 | 42650 | 42650 | 235 |
| 472 | 20230920 | 110600 | 3781634400 | 42650 | 42650 | 42700 | 42650 | 188 |
| 473 | 20230920 | 110500 | 3773616050 | 42650 | 42700 | 42700 | 42650 | 137 |
| 474 | 20230920 | 110400 | 3767768600 | 42700 | 42750 | 42750 | 42700 | 274 |
| 475 | 20230920 | 110300 | 3756064600 | 42750 | 42750 | 42750 | 42750 | 680 |
| 476 | 20230920 | 110200 | 3726994600 | 42750 | 42750 | 42750 | 42750 | 84 |
| 477 | 20230920 | 110100 | 3723403600 | 42700 | 42750 | 42750 | 42700 | 165 |
| 478 | 20230920 | 110000 | 3716350050 | 42750 | 42750 | 42750 | 42700 | 141 |
| 479 | 20230920 | 105900 | 3710322600 | 42750 | 42750 | 42750 | 42750 | 12 |
| 480 | 20230920 | 105800 | 3709809600 | 42750 | 42750 | 42750 | 42750 | 160 |
| 481 | 20230920 | 105700 | 3702969600 | 42750 | 42750 | 42750 | 42750 | 216 |
| 482 | 20230920 | 105600 | 3693735600 | 42750 | 42750 | 42750 | 42700 | 246 |
| 483 | 20230920 | 105500 | 3683222200 | 42750 | 42750 | 42750 | 42750 | 131 |
| 484 | 20230920 | 105400 | 3677621950 | 42750 | 42700 | 42750 | 42700 | 420 |
| 485 | 20230920 | 105300 | 3659672050 | 42700 | 42700 | 42700 | 42700 | 238 |
| 486 | 20230920 | 105200 | 3649509450 | 42700 | 42700 | 42700 | 42650 | 172 |
| 487 | 20230920 | 105100 | 3642167000 | 42700 | 42700 | 42700 | 42700 | 135 |
| 488 | 20230920 | 105000 | 3636402500 | 42700 | 42700 | 42700 | 42650 | 142 |
| 489 | 20230920 | 104900 | 3630339300 | 42700 | 42700 | 42700 | 42650 | 145 |
| 490 | 20230920 | 104800 | 3624148300 | 42700 | 42650 | 42700 | 42650 | 398 |
| 491 | 20230920 | 104700 | 3607166900 | 42650 | 42700 | 42700 | 42650 | 468 |
| 492 | 20230920 | 104600 | 3587203850 | 42700 | 42650 | 42700 | 42650 | 137 |
| 493 | 20230920 | 104500 | 3581354150 | 42700 | 42700 | 42700 | 42700 | 426 |
| 494 | 20230920 | 104400 | 3563163950 | 42700 | 42700 | 42700 | 42700 | 140 |
| 495 | 20230920 | 104300 | 3557185950 | 42700 | 42700 | 42700 | 42700 | 185 |
| 496 | 20230920 | 104200 | 3549286450 | 42700 | 42700 | 42700 | 42700 | 135 |
| 497 | 20230920 | 104100 | 3543521950 | 42700 | 42700 | 42700 | 42700 | 141 |
| 498 | 20230920 | 104000 | 3537501250 | 42700 | 42700 | 42700 | 42700 | 135 |
| 499 | 20230920 | 103900 | 3531736750 | 42700 | 42650 | 42700 | 42650 | 193 |
| 500 | 20230920 | 103800 | 3523496100 | 42700 | 42700 | 42700 | 42650 | 141 |
| 501 | 20230920 | 103700 | 3517478750 | 42650 | 42700 | 42700 | 42650 | 316 |
| 502 | 20230920 | 103600 | 3503987100 | 42700 | 42750 | 42800 | 42700 | 190 |
| 503 | 20230920 | 103500 | 3495862900 | 42750 | 42750 | 42750 | 42750 | 142 |
| 504 | 20230920 | 103400 | 3489792400 | 42750 | 42750 | 42750 | 42750 | 132 |
| 505 | 20230920 | 103300 | 3484149400 | 42750 | 42750 | 42750 | 42750 | 129 |
| 506 | 20230920 | 103200 | 3478634650 | 42700 | 42750 | 42750 | 42700 | 275 |
| 507 | 20230920 | 103100 | 3466887800 | 42750 | 42750 | 42750 | 42750 | 127 |
| 508 | 20230920 | 103000 | 3461458550 | 42750 | 42800 | 42800 | 42600 | 1169 |
| 509 | 20230920 | 102900 | 3411609600 | 42750 | 42750 | 42800 | 42750 | 460 |
| 510 | 20230920 | 102800 | 3391937750 | 42750 | 42750 | 42750 | 42700 | 346 |
| 511 | 20230920 | 102700 | 3377151600 | 42750 | 42750 | 42750 | 42750 | 187 |
| 512 | 20230920 | 102600 | 3369157350 | 42750 | 42750 | 42750 | 42750 | 137 |
| 513 | 20230920 | 102500 | 3363300600 | 42750 | 42750 | 42750 | 42750 | 180 |
| 514 | 20230920 | 102400 | 3355605600 | 42700 | 42750 | 42750 | 42700 | 183 |
| 515 | 20230920 | 102300 | 3347791250 | 42750 | 42800 | 42850 | 42750 | 495 |
| 516 | 20230920 | 102200 | 3326599750 | 42850 | 42850 | 42850 | 42850 | 181 |
| 517 | 20230920 | 102100 | 3318843900 | 42800 | 42850 | 42850 | 42800 | 136 |
| 518 | 20230920 | 102000 | 3313016500 | 42800 | 42850 | 42850 | 42800 | 597 |
| 519 | 20230920 | 101900 | 3287464650 | 42800 | 42750 | 42800 | 42750 | 1392 |
| 520 | 20230920 | 101800 | 3227916000 | 42800 | 42750 | 42800 | 42750 | 208 |
| 521 | 20230920 | 101700 | 3219014650 | 42800 | 42750 | 42800 | 42750 | 320 |
| 522 | 20230920 | 101600 | 3205328100 | 42750 | 42850 | 42850 | 42750 | 304 |
| 523 | 20230920 | 101500 | 3192323800 | 42850 | 42850 | 42850 | 42850 | 261 |
| 524 | 20230920 | 101400 | 3181139950 | 42850 | 42900 | 42900 | 42800 | 440 |
| 525 | 20230920 | 101300 | 3162287350 | 42900 | 42900 | 42900 | 42900 | 132 |
| 526 | 20230920 | 101200 | 3156624550 | 42850 | 42850 | 42900 | 42850 | 135 |
| 527 | 20230920 | 101100 | 3150833200 | 42850 | 42900 | 42900 | 42800 | 214 |
| 528 | 20230920 | 101000 | 3141666500 | 42850 | 42900 | 42900 | 42800 | 21 |
| 529 | 20230920 | 100900 | 3140766450 | 42900 | 42900 | 42900 | 42850 | 198 |
| 530 | 20230920 | 100800 | 3132274750 | 42900 | 42900 | 42900 | 42900 | 649 |
| 531 | 20230920 | 100700 | 3104432650 | 42850 | 42900 | 42900 | 42850 | 166 |
| 532 | 20230920 | 100600 | 3097312900 | 42850 | 42900 | 42900 | 42850 | 320 |
| 533 | 20230920 | 100500 | 3083593300 | 42900 | 42850 | 42900 | 42850 | 471 |
| 534 | 20230920 | 100400 | 3063403350 | 42850 | 42850 | 42850 | 42850 | 232 |
| 535 | 20230920 | 100300 | 3053462150 | 42850 | 42850 | 42850 | 42850 | 155 |
| 536 | 20230920 | 100200 | 3046820400 | 42850 | 42850 | 42850 | 42800 | 145 |
| 537 | 20230920 | 100100 | 3040607450 | 42850 | 42850 | 42850 | 42850 | 192 |
| 538 | 20230920 | 100000 | 3032380250 | 42800 | 42850 | 42850 | 42800 | 144 |
| 539 | 20230920 | 095900 | 3026210350 | 42850 | 42900 | 42900 | 42850 | 146 |
| 540 | 20230920 | 095800 | 3019947650 | 42850 | 42800 | 42850 | 42800 | 141 |
| 541 | 20230920 | 095700 | 3013906000 | 42800 | 42750 | 42800 | 42750 | 136 |
| 542 | 20230920 | 095600 | 3008085250 | 42750 | 42750 | 42800 | 42750 | 154 |
| 543 | 20230920 | 095500 | 3001495450 | 42750 | 42700 | 42750 | 42650 | 624 |
| 544 | 20230920 | 095400 | 2974843050 | 42700 | 42750 | 42750 | 42700 | 1387 |
| 545 | 20230920 | 095300 | 2915578000 | 42750 | 42850 | 42850 | 42650 | 3673 |
| 546 | 20230920 | 095200 | 2758599750 | 42850 | 42850 | 42850 | 42850 | 643 |
| 547 | 20230920 | 095100 | 2731047200 | 42850 | 42900 | 42900 | 42850 | 973 |
| 548 | 20230920 | 095000 | 2689347050 | 42900 | 42850 | 42900 | 42850 | 714 |
| 549 | 20230920 | 094900 | 2658743050 | 42850 | 42850 | 42850 | 42800 | 144 |
| 550 | 20230920 | 094800 | 2652572700 | 42800 | 42850 | 42850 | 42800 | 508 |
| 551 | 20230920 | 094700 | 2630804950 | 42850 | 42800 | 42850 | 42800 | 1878 |
| 552 | 20230920 | 094600 | 2550366050 | 42800 | 42850 | 42850 | 42800 | 348 |
| 553 | 20230920 | 094500 | 2535465100 | 42850 | 43050 | 43050 | 42800 | 2439 |
| 554 | 20230920 | 094400 | 2430659300 | 43050 | 43050 | 43100 | 43050 | 1127 |
| 555 | 20230920 | 094300 | 2382135350 | 43050 | 43050 | 43050 | 43000 | 565 |
| 556 | 20230920 | 094200 | 2357812700 | 43000 | 43150 | 43150 | 43000 | 1224 |
| 557 | 20230920 | 094100 | 2305068800 | 43150 | 43100 | 43150 | 43100 | 995 |
| 558 | 20230920 | 094000 | 2262163650 | 43100 | 43000 | 43100 | 43000 | 589 |
| 559 | 20230920 | 093900 | 2236815050 | 43000 | 42750 | 43150 | 42700 | 8348 |
| 560 | 20230920 | 093800 | 1878804200 | 42700 | 42750 | 42750 | 42700 | 184 |
| 561 | 20230920 | 093700 | 1870940700 | 42750 | 42700 | 42750 | 42650 | 1158 |
| 562 | 20230920 | 093600 | 1821491900 | 42700 | 42600 | 42700 | 42600 | 1659 |
| 563 | 20230920 | 093500 | 1750784250 | 42600 | 42600 | 42600 | 42600 | 393 |
| 564 | 20230920 | 093400 | 1734042450 | 42600 | 42550 | 42600 | 42550 | 133 |
| 565 | 20230920 | 093300 | 1728381700 | 42500 | 42550 | 42600 | 42500 | 204 |
| 566 | 20230920 | 093200 | 1719698250 | 42550 | 42550 | 42550 | 42500 | 2313 |
| 567 | 20230920 | 093100 | 1621338850 | 42600 | 42700 | 42700 | 42600 | 706 |
| 568 | 20230920 | 093000 | 1591223200 | 42700 | 42550 | 42700 | 42550 | 2074 |
| 569 | 20230920 | 092900 | 1502920000 | 42550 | 42600 | 42600 | 42550 | 323 |
| 570 | 20230920 | 092800 | 1489170050 | 42600 | 42650 | 42700 | 42600 | 997 |
| 571 | 20230920 | 092700 | 1446656250 | 42750 | 42750 | 42750 | 42700 | 904 |
| 572 | 20230920 | 092600 | 1408023250 | 42800 | 42900 | 42900 | 42800 | 337 |
| 573 | 20230920 | 092500 | 1393583500 | 42900 | 42850 | 42900 | 42850 | 172 |
| 574 | 20230920 | 092400 | 1386210950 | 42850 | 42850 | 42900 | 42850 | 193 |
| 575 | 20230920 | 092300 | 1377934450 | 42850 | 42750 | 42850 | 42750 | 1148 |
| 576 | 20230920 | 092200 | 1328772600 | 42800 | 42800 | 42800 | 42750 | 641 |
| 577 | 20230920 | 092100 | 1301360900 | 42800 | 42800 | 42800 | 42800 | 141 |
| 578 | 20230920 | 092000 | 1295326100 | 42750 | 42750 | 42800 | 42750 | 284 |
| 579 | 20230920 | 091900 | 1283184800 | 42750 | 42700 | 42800 | 42700 | 1674 |
| 580 | 20230920 | 091800 | 1211657650 | 42650 | 42600 | 42700 | 42600 | 849 |
| 581 | 20230920 | 091700 | 1175451850 | 42600 | 42600 | 42650 | 42550 | 2552 |
| 582 | 20230920 | 091600 | 1066755800 | 42550 | 42400 | 42600 | 42400 | 5257 |
| 583 | 20230920 | 091500 | 843444800 | 42400 | 42400 | 42400 | 42400 | 128 |
| 584 | 20230920 | 091400 | 838017600 | 42400 | 42300 | 42400 | 42300 | 1563 |
| 585 | 20230920 | 091300 | 771825050 | 42300 | 42350 | 42350 | 42300 | 169 |
| 586 | 20230920 | 091200 | 764670050 | 42300 | 42350 | 42350 | 42300 | 173 |
| 587 | 20230920 | 091100 | 757345850 | 42350 | 42450 | 42500 | 42350 | 822 |
| 588 | 20230920 | 091000 | 722464400 | 42450 | 42550 | 42550 | 42450 | 453 |
| 589 | 20230920 | 090900 | 703204800 | 42600 | 42500 | 42650 | 42500 | 2373 |
| 590 | 20230920 | 090800 | 602126250 | 42450 | 42400 | 42550 | 42400 | 2010 |
| 591 | 20230920 | 090700 | 516710400 | 42350 | 42300 | 42350 | 42300 | 2090 |
| 592 | 20230920 | 090600 | 428275050 | 42250 | 42050 | 42300 | 42050 | 2334 |
| 593 | 20230920 | 090500 | 329854650 | 42050 | 42250 | 42250 | 42000 | 760 |
| 594 | 20230920 | 090400 | 297827600 | 42200 | 42050 | 42300 | 42050 | 4987 |
| 595 | 20230920 | 090300 | 87659150 | 42000 | 42100 | 42150 | 42000 | 807 |
| 596 | 20230920 | 090200 | 53725950 | 42050 | 42150 | 42150 | 42050 | 196 |
| 597 | 20230920 | 090100 | 45470600 | 42100 | 42300 | 42300 | 42100 | 629 |
| 598 | 20230920 | 090000 | 18909450 | 42250 | 41950 | 42300 | 41950 | 449 |