32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 3 | 20230925 | 185700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20230925 | 185600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20230925 | 185500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20230925 | 185400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20230925 | 185300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20230925 | 185200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20230925 | 185100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20230925 | 185000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20230925 | 184900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20230925 | 184800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20230925 | 184700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20230925 | 184600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20230925 | 184500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20230925 | 184400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20230925 | 184300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20230925 | 184200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20230925 | 184100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20230925 | 184000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20230925 | 183900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20230925 | 183800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20230925 | 183700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20230925 | 183600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20230925 | 183500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20230925 | 183400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20230925 | 183300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20230925 | 183200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20230925 | 183100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20230925 | 183000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20230925 | 182900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20230925 | 182800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 33 | 20230925 | 182700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20230925 | 182600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20230925 | 182500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20230925 | 182400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20230925 | 182300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20230925 | 182200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20230925 | 182100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20230925 | 182000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20230925 | 181900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20230925 | 181800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20230925 | 181700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20230925 | 181600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20230925 | 181500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20230925 | 181400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20230925 | 181300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20230925 | 181200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20230925 | 181100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20230925 | 181000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20230925 | 180900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20230925 | 180800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20230925 | 180700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20230925 | 180600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20230925 | 180500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20230925 | 180400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20230925 | 180300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20230925 | 180200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20230925 | 180100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20230925 | 180000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20230925 | 175900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20230925 | 175800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 63 | 20230925 | 175700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20230925 | 175600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20230925 | 175500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20230925 | 175400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20230925 | 175300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20230925 | 175200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20230925 | 175100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20230925 | 175000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20230925 | 174900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20230925 | 174800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20230925 | 174700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20230925 | 174600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20230925 | 174500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20230925 | 174400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20230925 | 174300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20230925 | 174200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20230925 | 174100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20230925 | 174000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20230925 | 173900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20230925 | 173800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20230925 | 173700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20230925 | 173600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20230925 | 173500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20230925 | 173400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20230925 | 173300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20230925 | 173200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20230925 | 173100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20230925 | 173000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20230925 | 172900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20230925 | 172800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 93 | 20230925 | 172700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20230925 | 172600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20230925 | 172500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20230925 | 172400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20230925 | 172300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20230925 | 172200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20230925 | 172100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20230925 | 172000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20230925 | 171900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20230925 | 171800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20230925 | 171700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20230925 | 171600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20230925 | 171500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20230925 | 171400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20230925 | 171300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20230925 | 171200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20230925 | 171100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20230925 | 171000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20230925 | 170900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20230925 | 170800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20230925 | 170700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20230925 | 170600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20230925 | 170500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20230925 | 170400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20230925 | 170300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20230925 | 170200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20230925 | 170100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20230925 | 170000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20230925 | 165900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20230925 | 165800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 123 | 20230925 | 165700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20230925 | 165600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20230925 | 165500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20230925 | 165400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20230925 | 165300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20230925 | 165200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20230925 | 165100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20230925 | 165000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20230925 | 164900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20230925 | 164800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20230925 | 164700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20230925 | 164600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20230925 | 164500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20230925 | 164400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20230925 | 164300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20230925 | 164200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20230925 | 164100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20230925 | 164000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20230925 | 163900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20230925 | 163800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20230925 | 163700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20230925 | 163600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20230925 | 163500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20230925 | 163400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20230925 | 163300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20230925 | 163200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20230925 | 163100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20230925 | 163000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20230925 | 162900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20230925 | 162800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 153 | 20230925 | 162700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20230925 | 162600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20230925 | 162500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20230925 | 162400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20230925 | 162300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20230925 | 162200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20230925 | 162100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20230925 | 162000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20230925 | 161900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20230925 | 161800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20230925 | 161700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20230925 | 161600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20230925 | 161500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20230925 | 161400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20230925 | 161300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20230925 | 161200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20230925 | 161100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20230925 | 161000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20230925 | 160900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20230925 | 160800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20230925 | 160700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20230925 | 160600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20230925 | 160500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20230925 | 160400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20230925 | 160300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20230925 | 160200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20230925 | 160100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20230925 | 160000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20230925 | 155900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20230925 | 155800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 183 | 20230925 | 155700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20230925 | 155600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20230925 | 155500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20230925 | 155400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20230925 | 155300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20230925 | 155200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20230925 | 155100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20230925 | 155000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20230925 | 154900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20230925 | 154800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20230925 | 154700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20230925 | 154600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20230925 | 154500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20230925 | 154400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20230925 | 154300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20230925 | 154200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20230925 | 154100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20230925 | 154000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20230925 | 153900 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20230925 | 153800 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20230925 | 153700 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20230925 | 153600 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20230925 | 153500 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20230925 | 153400 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20230925 | 153300 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20230925 | 153200 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20230925 | 153100 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20230925 | 153000 | 7426237950 | 43650 | 43650 | 43650 | 43650 | 5960 |
| 211 | 20230925 | 152900 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20230925 | 152800 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 213 | 20230925 | 152700 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20230925 | 152600 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20230925 | 152500 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20230925 | 152400 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20230925 | 152300 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20230925 | 152200 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20230925 | 152100 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20230925 | 152000 | 7166083950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20230925 | 151900 | 7166083950 | 43650 | 43600 | 43650 | 43600 | 155 |
| 222 | 20230925 | 151800 | 7159318400 | 43650 | 43550 | 43650 | 43500 | 278 |
| 223 | 20230925 | 151700 | 7147200150 | 43550 | 43550 | 43600 | 43500 | 326 |
| 224 | 20230925 | 151600 | 7133000700 | 43550 | 43400 | 43550 | 43400 | 420 |
| 225 | 20230925 | 151500 | 7114752950 | 43400 | 43500 | 43500 | 43400 | 380 |
| 226 | 20230925 | 151400 | 7098233850 | 43550 | 43450 | 43550 | 43400 | 940 |
| 227 | 20230925 | 151300 | 7057366250 | 43450 | 43500 | 43550 | 43450 | 438 |
| 228 | 20230925 | 151200 | 7038309150 | 43550 | 43550 | 43600 | 43500 | 122 |
| 229 | 20230925 | 151100 | 7032997400 | 43550 | 43450 | 43600 | 43450 | 1875 |
| 230 | 20230925 | 151000 | 6951371400 | 43450 | 43500 | 43500 | 43450 | 110 |
| 231 | 20230925 | 150900 | 6946588050 | 43450 | 43450 | 43500 | 43450 | 141 |
| 232 | 20230925 | 150800 | 6940456150 | 43450 | 43450 | 43500 | 43450 | 66 |
| 233 | 20230925 | 150700 | 6937586950 | 43500 | 43450 | 43500 | 43450 | 159 |
| 234 | 20230925 | 150600 | 6930676150 | 43450 | 43450 | 43500 | 43400 | 442 |
| 235 | 20230925 | 150500 | 6911470650 | 43500 | 43500 | 43500 | 43400 | 1406 |
| 236 | 20230925 | 150400 | 6850376850 | 43500 | 43450 | 43500 | 43450 | 571 |
| 237 | 20230925 | 150300 | 6825563750 | 43450 | 43450 | 43500 | 43450 | 727 |
| 238 | 20230925 | 150200 | 6793968800 | 43450 | 43450 | 43500 | 43450 | 199 |
| 239 | 20230925 | 150100 | 6785317100 | 43450 | 43450 | 43500 | 43450 | 117 |
| 240 | 20230925 | 150000 | 6780229250 | 43450 | 43500 | 43500 | 43450 | 92 |
| 241 | 20230925 | 145900 | 6776230100 | 43450 | 43500 | 43500 | 43450 | 237 |
| 242 | 20230925 | 145800 | 6765927900 | 43500 | 43450 | 43500 | 43450 | 128 |
| 243 | 20230925 | 145700 | 6760361550 | 43450 | 43500 | 43550 | 43450 | 157 |
| 244 | 20230925 | 145600 | 6753534050 | 43550 | 43500 | 43550 | 43500 | 279 |
| 245 | 20230925 | 145500 | 6741391600 | 43500 | 43500 | 43550 | 43500 | 80 |
| 246 | 20230925 | 145400 | 6737909800 | 43500 | 43550 | 43550 | 43500 | 185 |
| 247 | 20230925 | 145300 | 6729859100 | 43500 | 43550 | 43550 | 43500 | 248 |
| 248 | 20230925 | 145200 | 6719066000 | 43500 | 43500 | 43550 | 43500 | 56 |
| 249 | 20230925 | 145100 | 6716629500 | 43550 | 43450 | 43550 | 43400 | 417 |
| 250 | 20230925 | 145000 | 6698501350 | 43450 | 43500 | 43550 | 43450 | 1705 |
| 251 | 20230925 | 144900 | 6624334250 | 43500 | 43600 | 43600 | 43500 | 2376 |
| 252 | 20230925 | 144800 | 6520903400 | 43550 | 43650 | 43650 | 43550 | 981 |
| 253 | 20230925 | 144700 | 6478108900 | 43650 | 43700 | 43700 | 43650 | 190 |
| 254 | 20230925 | 144600 | 6469806250 | 43650 | 43650 | 43700 | 43650 | 121 |
| 255 | 20230925 | 144500 | 6464519350 | 43700 | 43650 | 43700 | 43650 | 52 |
| 256 | 20230925 | 144400 | 6462247850 | 43650 | 43650 | 43700 | 43650 | 84 |
| 257 | 20230925 | 144300 | 6458579600 | 43650 | 43700 | 43700 | 43650 | 63 |
| 258 | 20230925 | 144200 | 6455826800 | 43700 | 43650 | 43700 | 43650 | 163 |
| 259 | 20230925 | 144100 | 6448704100 | 43650 | 43650 | 43650 | 43650 | 16 |
| 260 | 20230925 | 144000 | 6448005700 | 43700 | 43750 | 43750 | 43650 | 178 |
| 261 | 20230925 | 143900 | 6440223750 | 43700 | 43700 | 43750 | 43700 | 623 |
| 262 | 20230925 | 143800 | 6412996400 | 43700 | 43650 | 43700 | 43650 | 180 |
| 263 | 20230925 | 143700 | 6405133400 | 43650 | 43650 | 43700 | 43650 | 42 |
| 264 | 20230925 | 143600 | 6403298650 | 43650 | 43800 | 43800 | 43600 | 1785 |
| 265 | 20230925 | 143500 | 6325304300 | 43750 | 43800 | 43800 | 43750 | 36 |
| 266 | 20230925 | 143400 | 6323728000 | 43800 | 43800 | 43800 | 43750 | 50 |
| 267 | 20230925 | 143300 | 6321538200 | 43750 | 43750 | 43800 | 43750 | 102 |
| 268 | 20230925 | 143200 | 6317071400 | 43800 | 43750 | 43800 | 43750 | 248 |
| 269 | 20230925 | 143100 | 6306211700 | 43750 | 43800 | 43800 | 43750 | 59 |
| 270 | 20230925 | 143000 | 6303627800 | 43750 | 43800 | 43800 | 43750 | 829 |
| 271 | 20230925 | 142900 | 6267318200 | 43750 | 43800 | 43800 | 43750 | 347 |
| 272 | 20230925 | 142800 | 6252119900 | 43750 | 43800 | 43800 | 43750 | 67 |
| 273 | 20230925 | 142700 | 6249187350 | 43800 | 43750 | 43800 | 43750 | 49 |
| 274 | 20230925 | 142600 | 6247041800 | 43750 | 43800 | 43800 | 43750 | 217 |
| 275 | 20230925 | 142500 | 6237546350 | 43800 | 43800 | 43800 | 43750 | 463 |
| 276 | 20230925 | 142400 | 6217267900 | 43750 | 43800 | 43800 | 43750 | 73 |
| 277 | 20230925 | 142300 | 6214072450 | 43750 | 43800 | 43800 | 43750 | 33 |
| 278 | 20230925 | 142200 | 6212627100 | 43800 | 43750 | 43800 | 43750 | 186 |
| 279 | 20230925 | 142100 | 6204480850 | 43750 | 43700 | 43750 | 43700 | 786 |
| 280 | 20230925 | 142000 | 6170095150 | 43750 | 43800 | 43850 | 43700 | 2294 |
| 281 | 20230925 | 141900 | 6069608050 | 43750 | 43800 | 43800 | 43750 | 135 |
| 282 | 20230925 | 141800 | 6063695150 | 43800 | 43800 | 43800 | 43750 | 159 |
| 283 | 20230925 | 141700 | 6056731000 | 43800 | 43800 | 43800 | 43750 | 45 |
| 284 | 20230925 | 141600 | 6054760800 | 43800 | 43900 | 43900 | 43800 | 763 |
| 285 | 20230925 | 141500 | 6021336650 | 43900 | 43850 | 43900 | 43800 | 698 |
| 286 | 20230925 | 141400 | 5990722300 | 43850 | 43800 | 43850 | 43800 | 221 |
| 287 | 20230925 | 141300 | 5981034600 | 43800 | 43850 | 43850 | 43800 | 40 |
| 288 | 20230925 | 141200 | 5979280650 | 43800 | 43850 | 43850 | 43800 | 164 |
| 289 | 20230925 | 141100 | 5972089850 | 43850 | 43800 | 43850 | 43800 | 120 |
| 290 | 20230925 | 141000 | 5966828100 | 43800 | 43800 | 43850 | 43800 | 271 |
| 291 | 20230925 | 140900 | 5954955350 | 43800 | 43900 | 43900 | 43800 | 885 |
| 292 | 20230925 | 140800 | 5916183150 | 43900 | 43850 | 43900 | 43850 | 113 |
| 293 | 20230925 | 140700 | 5911222800 | 43850 | 43900 | 43900 | 43800 | 1008 |
| 294 | 20230925 | 140600 | 5867014700 | 43900 | 43900 | 43900 | 43850 | 87 |
| 295 | 20230925 | 140500 | 5863196050 | 43900 | 43900 | 43950 | 43850 | 438 |
| 296 | 20230925 | 140400 | 5843967450 | 43900 | 43900 | 43900 | 43850 | 97 |
| 297 | 20230925 | 140300 | 5839710000 | 43900 | 43900 | 43900 | 43850 | 158 |
| 298 | 20230925 | 140200 | 5832773850 | 43900 | 43900 | 43900 | 43850 | 215 |
| 299 | 20230925 | 140100 | 5823335500 | 43900 | 43900 | 43900 | 43850 | 140 |
| 300 | 20230925 | 140000 | 5817190050 | 43900 | 43900 | 43900 | 43850 | 430 |
| 301 | 20230925 | 135900 | 5798313250 | 43850 | 43900 | 43950 | 43850 | 339 |
| 302 | 20230925 | 135800 | 5783425950 | 43900 | 43900 | 43950 | 43900 | 255 |
| 303 | 20230925 | 135700 | 5772222000 | 43900 | 43900 | 43900 | 43900 | 3 |
| 304 | 20230925 | 135600 | 5772090300 | 43900 | 43900 | 43950 | 43900 | 116 |
| 305 | 20230925 | 135500 | 5766996200 | 43950 | 43950 | 43950 | 43900 | 414 |
| 306 | 20230925 | 135400 | 5748802400 | 43900 | 43900 | 43950 | 43900 | 60 |
| 307 | 20230925 | 135300 | 5746166800 | 43900 | 43900 | 43950 | 43900 | 30 |
| 308 | 20230925 | 135200 | 5744849100 | 43900 | 43950 | 43950 | 43900 | 604 |
| 309 | 20230925 | 135100 | 5718331050 | 43950 | 43900 | 43950 | 43900 | 170 |
| 310 | 20230925 | 135000 | 5710860250 | 43900 | 43950 | 43950 | 43900 | 246 |
| 311 | 20230925 | 134900 | 5700048800 | 43900 | 43900 | 43950 | 43900 | 37 |
| 312 | 20230925 | 134800 | 5698422950 | 43900 | 43900 | 43950 | 43850 | 298 |
| 313 | 20230925 | 134700 | 5685337400 | 43850 | 43900 | 43900 | 43850 | 734 |
| 314 | 20230925 | 134600 | 5653114950 | 43950 | 43900 | 43950 | 43900 | 34 |
| 315 | 20230925 | 134500 | 5651621650 | 43900 | 43950 | 43950 | 43900 | 390 |
| 316 | 20230925 | 134400 | 5634482200 | 43950 | 43900 | 43950 | 43900 | 82 |
| 317 | 20230925 | 134300 | 5630878600 | 43950 | 43900 | 43950 | 43900 | 55 |
| 318 | 20230925 | 134200 | 5628462400 | 43900 | 43950 | 43950 | 43900 | 30 |
| 319 | 20230925 | 134100 | 5627144150 | 43950 | 43900 | 43950 | 43900 | 169 |
| 320 | 20230925 | 134000 | 5619716750 | 43900 | 43900 | 43950 | 43900 | 547 |
| 321 | 20230925 | 133900 | 5595702100 | 43850 | 43850 | 43900 | 43850 | 79 |
| 322 | 20230925 | 133800 | 5592234100 | 43900 | 43850 | 43900 | 43850 | 124 |
| 323 | 20230925 | 133700 | 5586791000 | 43850 | 43850 | 43900 | 43850 | 168 |
| 324 | 20230925 | 133600 | 5579418500 | 43900 | 43900 | 43900 | 43850 | 223 |
| 325 | 20230925 | 133500 | 5569628850 | 43850 | 43850 | 43900 | 43850 | 1285 |
| 326 | 20230925 | 133400 | 5513236750 | 43850 | 43850 | 43850 | 43800 | 353 |
| 327 | 20230925 | 133300 | 5497758100 | 43850 | 44000 | 44000 | 43850 | 1212 |
| 328 | 20230925 | 133200 | 5444532950 | 44000 | 44000 | 44000 | 43950 | 54 |
| 329 | 20230925 | 133100 | 5442157750 | 44000 | 44000 | 44000 | 43950 | 475 |
| 330 | 20230925 | 133000 | 5421257950 | 43950 | 43950 | 44000 | 43950 | 507 |
| 331 | 20230925 | 132900 | 5398971050 | 43900 | 43950 | 43950 | 43900 | 68 |
| 332 | 20230925 | 132800 | 5395983100 | 43900 | 43950 | 43950 | 43900 | 106 |
| 333 | 20230925 | 132700 | 5391324700 | 43950 | 43950 | 43950 | 43900 | 93 |
| 334 | 20230925 | 132600 | 5387238000 | 43900 | 43900 | 43900 | 43850 | 177 |
| 335 | 20230925 | 132500 | 5379467800 | 43900 | 43950 | 44000 | 43850 | 489 |
| 336 | 20230925 | 132400 | 5357983750 | 43950 | 43900 | 43950 | 43850 | 529 |
| 337 | 20230925 | 132300 | 5334756950 | 43850 | 43850 | 43900 | 43850 | 102 |
| 338 | 20230925 | 132200 | 5330279300 | 43900 | 43900 | 43950 | 43850 | 388 |
| 339 | 20230925 | 132100 | 5313246000 | 43950 | 43950 | 44000 | 43900 | 146 |
| 340 | 20230925 | 132000 | 5306829750 | 43900 | 43950 | 44000 | 43900 | 516 |
| 341 | 20230925 | 131900 | 5284151350 | 43900 | 43950 | 43950 | 43900 | 143 |
| 342 | 20230925 | 131800 | 5277869550 | 43950 | 43950 | 43950 | 43900 | 89 |
| 343 | 20230925 | 131700 | 5273959100 | 43950 | 43950 | 43950 | 43900 | 120 |
| 344 | 20230925 | 131600 | 5268685200 | 43900 | 43900 | 43950 | 43900 | 49 |
| 345 | 20230925 | 131500 | 5266532600 | 43900 | 44000 | 44000 | 43900 | 374 |
| 346 | 20230925 | 131400 | 5250078200 | 44000 | 43950 | 44000 | 43950 | 145 |
| 347 | 20230925 | 131300 | 5243701650 | 43950 | 43950 | 44000 | 43950 | 209 |
| 348 | 20230925 | 131200 | 5234513900 | 43950 | 44000 | 44000 | 43950 | 805 |
| 349 | 20230925 | 131100 | 5199094400 | 44000 | 44000 | 44000 | 43950 | 241 |
| 350 | 20230925 | 131000 | 5188490950 | 44000 | 43950 | 44000 | 43900 | 549 |
| 351 | 20230925 | 130900 | 5164357150 | 43950 | 44000 | 44000 | 43950 | 306 |
| 352 | 20230925 | 130800 | 5150906000 | 43950 | 44000 | 44000 | 43950 | 109 |
| 353 | 20230925 | 130700 | 5146112250 | 44000 | 44000 | 44000 | 44000 | 152 |
| 354 | 20230925 | 130600 | 5139424250 | 43950 | 43950 | 43950 | 43950 | 7 |
| 355 | 20230925 | 130500 | 5139116600 | 43950 | 43950 | 44000 | 43950 | 668 |
| 356 | 20230925 | 130400 | 5109753500 | 43950 | 43950 | 43950 | 43950 | 123 |
| 357 | 20230925 | 130300 | 5104347650 | 43900 | 43900 | 43950 | 43900 | 80 |
| 358 | 20230925 | 130200 | 5100832300 | 43900 | 43950 | 43950 | 43900 | 172 |
| 359 | 20230925 | 130100 | 5093276400 | 43950 | 43900 | 43950 | 43900 | 32 |
| 360 | 20230925 | 130000 | 5091870050 | 43950 | 43950 | 43950 | 43900 | 432 |
| 361 | 20230925 | 125900 | 5072885700 | 43950 | 43900 | 43950 | 43900 | 38 |
| 362 | 20230925 | 125800 | 5071215800 | 43900 | 43900 | 43950 | 43900 | 43 |
| 363 | 20230925 | 125700 | 5069326550 | 43900 | 43950 | 43950 | 43850 | 585 |
| 364 | 20230925 | 125600 | 5043641900 | 43950 | 43950 | 44000 | 43950 | 324 |
| 365 | 20230925 | 125500 | 5029398300 | 44000 | 44000 | 44000 | 43950 | 355 |
| 366 | 20230925 | 125400 | 5013780550 | 43950 | 44000 | 44000 | 43950 | 150 |
| 367 | 20230925 | 125300 | 5007180650 | 43950 | 44000 | 44000 | 43950 | 185 |
| 368 | 20230925 | 125200 | 4999045600 | 44000 | 44050 | 44050 | 44000 | 471 |
| 369 | 20230925 | 125100 | 4978304700 | 44100 | 44100 | 44100 | 44050 | 98 |
| 370 | 20230925 | 125000 | 4973982950 | 44100 | 44100 | 44100 | 44050 | 362 |
| 371 | 20230925 | 124900 | 4958019500 | 44050 | 44100 | 44100 | 44050 | 220 |
| 372 | 20230925 | 124800 | 4948318900 | 44100 | 44100 | 44100 | 44050 | 78 |
| 373 | 20230925 | 124700 | 4944879200 | 44100 | 44100 | 44100 | 44050 | 165 |
| 374 | 20230925 | 124600 | 4937603600 | 44100 | 44050 | 44100 | 44000 | 1499 |
| 375 | 20230925 | 124500 | 4871539950 | 44000 | 44050 | 44050 | 44000 | 278 |
| 376 | 20230925 | 124400 | 4859294450 | 44000 | 44050 | 44050 | 44000 | 56 |
| 377 | 20230925 | 124300 | 4856828200 | 44050 | 44050 | 44050 | 44000 | 167 |
| 378 | 20230925 | 124200 | 4849471950 | 44050 | 44000 | 44050 | 44000 | 82 |
| 379 | 20230925 | 124100 | 4845860650 | 44050 | 44000 | 44050 | 44000 | 431 |
| 380 | 20230925 | 124000 | 4826893850 | 44000 | 44000 | 44000 | 44000 | 518 |
| 381 | 20230925 | 123900 | 4804101850 | 44000 | 44000 | 44000 | 43950 | 75 |
| 382 | 20230925 | 123800 | 4800802500 | 44000 | 44050 | 44050 | 44000 | 170 |
| 383 | 20230925 | 123700 | 4793317500 | 44050 | 44050 | 44050 | 44000 | 108 |
| 384 | 20230925 | 123600 | 4788560150 | 44000 | 44000 | 44050 | 44000 | 56 |
| 385 | 20230925 | 123500 | 4786093900 | 44000 | 44000 | 44000 | 43950 | 1375 |
| 386 | 20230925 | 123400 | 4725596500 | 44000 | 43950 | 44000 | 43950 | 87 |
| 387 | 20230925 | 123300 | 4721769000 | 44000 | 44000 | 44000 | 43950 | 183 |
| 388 | 20230925 | 123200 | 4713722100 | 43950 | 44000 | 44000 | 43950 | 128 |
| 389 | 20230925 | 123100 | 4708090600 | 44000 | 44000 | 44000 | 43950 | 493 |
| 390 | 20230925 | 123000 | 4686399150 | 44000 | 44000 | 44050 | 44000 | 378 |
| 391 | 20230925 | 122900 | 4669761150 | 43950 | 44000 | 44000 | 43950 | 131 |
| 392 | 20230925 | 122800 | 4663997250 | 44000 | 44050 | 44050 | 43950 | 309 |
| 393 | 20230925 | 122700 | 4650402900 | 44000 | 44000 | 44000 | 44000 | 509 |
| 394 | 20230925 | 122600 | 4628006900 | 44000 | 44000 | 44000 | 43950 | 237 |
| 395 | 20230925 | 122500 | 4617579550 | 44000 | 44050 | 44050 | 44000 | 565 |
| 396 | 20230925 | 122400 | 4592705550 | 44050 | 44050 | 44050 | 44000 | 164 |
| 397 | 20230925 | 122300 | 4585482250 | 44000 | 43950 | 44050 | 43950 | 1969 |
| 398 | 20230925 | 122200 | 4498862600 | 43950 | 43950 | 43950 | 43950 | 85 |
| 399 | 20230925 | 122100 | 4495126850 | 43950 | 43900 | 43950 | 43900 | 276 |
| 400 | 20230925 | 122000 | 4482996700 | 43900 | 43900 | 43950 | 43900 | 484 |
| 401 | 20230925 | 121900 | 4461746450 | 43850 | 43900 | 43900 | 43850 | 284 |
| 402 | 20230925 | 121800 | 4449280500 | 43900 | 43850 | 43900 | 43850 | 50 |
| 403 | 20230925 | 121700 | 4447086050 | 43900 | 43850 | 43900 | 43850 | 1286 |
| 404 | 20230925 | 121600 | 4390676750 | 43850 | 43850 | 43850 | 43850 | 400 |
| 405 | 20230925 | 121500 | 4373136750 | 43800 | 43800 | 43850 | 43800 | 507 |
| 406 | 20230925 | 121400 | 4350928350 | 43800 | 43800 | 43800 | 43750 | 60 |
| 407 | 20230925 | 121300 | 4348301450 | 43800 | 43800 | 43800 | 43700 | 1419 |
| 408 | 20230925 | 121200 | 4286225450 | 43800 | 43750 | 43800 | 43600 | 2350 |
| 409 | 20230925 | 121100 | 4183631600 | 43800 | 43850 | 43850 | 43800 | 155 |
| 410 | 20230925 | 121000 | 4176841300 | 43850 | 43800 | 43850 | 43800 | 335 |
| 411 | 20230925 | 120900 | 4162159050 | 43800 | 43800 | 43800 | 43800 | 187 |
| 412 | 20230925 | 120800 | 4153968450 | 43800 | 43750 | 43800 | 43750 | 88 |
| 413 | 20230925 | 120700 | 4150116750 | 43750 | 43800 | 43800 | 43750 | 21 |
| 414 | 20230925 | 120600 | 4149197450 | 43800 | 43750 | 43800 | 43750 | 172 |
| 415 | 20230925 | 120500 | 4141664000 | 43800 | 43800 | 43800 | 43750 | 400 |
| 416 | 20230925 | 120400 | 4124147150 | 43750 | 43850 | 43850 | 43750 | 128 |
| 417 | 20230925 | 120300 | 4118540000 | 43850 | 43850 | 43850 | 43850 | 143 |
| 418 | 20230925 | 120200 | 4112269450 | 43800 | 43850 | 43850 | 43800 | 74 |
| 419 | 20230925 | 120100 | 4109025050 | 43850 | 43850 | 43850 | 43850 | 60 |
| 420 | 20230925 | 120000 | 4106394050 | 43800 | 43800 | 43850 | 43800 | 307 |
| 421 | 20230925 | 115900 | 4092947200 | 43800 | 43750 | 43800 | 43750 | 221 |
| 422 | 20230925 | 115800 | 4083273000 | 43750 | 43750 | 43800 | 43750 | 68 |
| 423 | 20230925 | 115700 | 4080294850 | 43750 | 43750 | 43800 | 43750 | 80 |
| 424 | 20230925 | 115600 | 4076793300 | 43800 | 43800 | 43800 | 43750 | 141 |
| 425 | 20230925 | 115500 | 4070617600 | 43750 | 43750 | 43800 | 43700 | 287 |
| 426 | 20230925 | 115400 | 4058052900 | 43750 | 43750 | 43750 | 43700 | 133 |
| 427 | 20230925 | 115300 | 4052234650 | 43750 | 43750 | 43750 | 43750 | 136 |
| 428 | 20230925 | 115200 | 4046284650 | 43750 | 43800 | 43800 | 43750 | 227 |
| 429 | 20230925 | 115100 | 4036342650 | 43750 | 43750 | 43750 | 43750 | 45 |
| 430 | 20230925 | 115000 | 4034373900 | 43700 | 43700 | 43700 | 43700 | 422 |
| 431 | 20230925 | 114900 | 4015932500 | 43650 | 43650 | 43700 | 43650 | 245 |
| 432 | 20230925 | 114800 | 4005235750 | 43700 | 43650 | 43700 | 43650 | 173 |
| 433 | 20230925 | 114700 | 3997681750 | 43650 | 43650 | 43650 | 43650 | 103 |
| 434 | 20230925 | 114600 | 3993185800 | 43650 | 43650 | 43700 | 43650 | 198 |
| 435 | 20230925 | 114500 | 3984538950 | 43600 | 43700 | 43750 | 43600 | 368 |
| 436 | 20230925 | 114400 | 3968454100 | 43700 | 43700 | 43700 | 43700 | 68 |
| 437 | 20230925 | 114300 | 3965482500 | 43700 | 43750 | 43750 | 43650 | 226 |
| 438 | 20230925 | 114200 | 3955599850 | 43750 | 43800 | 43800 | 43750 | 150 |
| 439 | 20230925 | 114100 | 3949032300 | 43800 | 43800 | 43800 | 43750 | 97 |
| 440 | 20230925 | 114000 | 3944784200 | 43800 | 43700 | 43850 | 43700 | 1023 |
| 441 | 20230925 | 113900 | 3900066700 | 43700 | 43650 | 43700 | 43600 | 1667 |
| 442 | 20230925 | 113800 | 3827341950 | 43700 | 43800 | 43800 | 43650 | 1184 |
| 443 | 20230925 | 113700 | 3775579950 | 43800 | 43850 | 43850 | 43800 | 101 |
| 444 | 20230925 | 113600 | 3771151500 | 43850 | 43800 | 43850 | 43800 | 157 |
| 445 | 20230925 | 113500 | 3764269050 | 43800 | 43750 | 43800 | 43750 | 281 |
| 446 | 20230925 | 113400 | 3751965650 | 43700 | 43700 | 43700 | 43650 | 206 |
| 447 | 20230925 | 113300 | 3742963550 | 43700 | 43650 | 43700 | 43650 | 65 |
| 448 | 20230925 | 113200 | 3740126150 | 43700 | 43700 | 43700 | 43650 | 196 |
| 449 | 20230925 | 113100 | 3731561000 | 43650 | 43500 | 43650 | 43450 | 1683 |
| 450 | 20230925 | 113000 | 3658295150 | 43500 | 43500 | 43500 | 43450 | 915 |
| 451 | 20230925 | 112900 | 3618524700 | 43450 | 43500 | 43500 | 43450 | 414 |
| 452 | 20230925 | 112800 | 3600528300 | 43500 | 43550 | 43550 | 43500 | 1344 |
| 453 | 20230925 | 112700 | 3542035900 | 43550 | 43600 | 43600 | 43550 | 40 |
| 454 | 20230925 | 112600 | 3540292450 | 43550 | 43650 | 43650 | 43550 | 118 |
| 455 | 20230925 | 112500 | 3535146000 | 43650 | 43700 | 43700 | 43600 | 1081 |
| 456 | 20230925 | 112400 | 3487950050 | 43700 | 43700 | 43700 | 43650 | 93 |
| 457 | 20230925 | 112300 | 3483886300 | 43700 | 43750 | 43750 | 43650 | 79 |
| 458 | 20230925 | 112200 | 3480432550 | 43700 | 43700 | 43750 | 43700 | 107 |
| 459 | 20230925 | 112100 | 3475753850 | 43750 | 43700 | 43750 | 43700 | 165 |
| 460 | 20230925 | 112000 | 3468535200 | 43700 | 43700 | 43700 | 43650 | 722 |
| 461 | 20230925 | 111900 | 3436983950 | 43650 | 43700 | 43700 | 43650 | 85 |
| 462 | 20230925 | 111800 | 3433270100 | 43700 | 43700 | 43700 | 43650 | 389 |
| 463 | 20230925 | 111700 | 3416283900 | 43700 | 43750 | 43750 | 43650 | 265 |
| 464 | 20230925 | 111600 | 3404698250 | 43750 | 43800 | 43800 | 43750 | 209 |
| 465 | 20230925 | 111500 | 3395544150 | 43750 | 43800 | 43850 | 43750 | 742 |
| 466 | 20230925 | 111400 | 3363042950 | 43800 | 43750 | 43800 | 43750 | 101 |
| 467 | 20230925 | 111300 | 3358620100 | 43800 | 43750 | 43800 | 43750 | 33 |
| 468 | 20230925 | 111200 | 3357174800 | 43750 | 43800 | 43800 | 43750 | 92 |
| 469 | 20230925 | 111100 | 3353145350 | 43750 | 43850 | 43850 | 43750 | 184 |
| 470 | 20230925 | 111000 | 3345086750 | 43800 | 43800 | 43850 | 43800 | 692 |
| 471 | 20230925 | 110900 | 3314766200 | 43750 | 43800 | 43800 | 43750 | 47 |
| 472 | 20230925 | 110800 | 3312708150 | 43800 | 43750 | 43800 | 43750 | 191 |
| 473 | 20230925 | 110700 | 3304348150 | 43700 | 43750 | 43750 | 43700 | 59 |
| 474 | 20230925 | 110600 | 3301767000 | 43700 | 43700 | 43800 | 43700 | 116 |
| 475 | 20230925 | 110500 | 3296692500 | 43750 | 43750 | 43800 | 43700 | 520 |
| 476 | 20230925 | 110400 | 3273935550 | 43750 | 43650 | 43750 | 43650 | 264 |
| 477 | 20230925 | 110300 | 3262398050 | 43700 | 43700 | 43700 | 43650 | 117 |
| 478 | 20230925 | 110200 | 3257285250 | 43700 | 43700 | 43700 | 43650 | 60 |
| 479 | 20230925 | 110100 | 3254664500 | 43700 | 43700 | 43700 | 43650 | 219 |
| 480 | 20230925 | 110000 | 3245094950 | 43700 | 43750 | 43750 | 43650 | 76 |
| 481 | 20230925 | 105900 | 3241773900 | 43750 | 43700 | 43750 | 43650 | 231 |
| 482 | 20230925 | 105800 | 3231675900 | 43650 | 43700 | 43700 | 43650 | 133 |
| 483 | 20230925 | 105700 | 3225864400 | 43700 | 43700 | 43700 | 43650 | 176 |
| 484 | 20230925 | 105600 | 3218173400 | 43650 | 43700 | 43700 | 43650 | 95 |
| 485 | 20230925 | 105500 | 3214022450 | 43650 | 43600 | 43650 | 43550 | 482 |
| 486 | 20230925 | 105400 | 3193003850 | 43550 | 43550 | 43600 | 43500 | 307 |
| 487 | 20230925 | 105300 | 3179633950 | 43550 | 43650 | 43650 | 43500 | 1445 |
| 488 | 20230925 | 105200 | 3116712900 | 43650 | 43700 | 43700 | 43600 | 403 |
| 489 | 20230925 | 105100 | 3099117450 | 43700 | 43650 | 43700 | 43600 | 324 |
| 490 | 20230925 | 105000 | 3084970850 | 43600 | 43650 | 43650 | 43600 | 122 |
| 491 | 20230925 | 104900 | 3079646250 | 43700 | 43800 | 43800 | 43700 | 468 |
| 492 | 20230925 | 104800 | 3059179050 | 43750 | 43800 | 43800 | 43750 | 222 |
| 493 | 20230925 | 104700 | 3049456250 | 43750 | 43800 | 43800 | 43750 | 490 |
| 494 | 20230925 | 104600 | 3027995900 | 43850 | 43850 | 43850 | 43850 | 259 |
| 495 | 20230925 | 104500 | 3016638750 | 43850 | 43950 | 43950 | 43850 | 587 |
| 496 | 20230925 | 104400 | 2990865000 | 43950 | 43950 | 43950 | 43950 | 180 |
| 497 | 20230925 | 104300 | 2982954000 | 43950 | 43900 | 43950 | 43900 | 45 |
| 498 | 20230925 | 104200 | 2980976500 | 43950 | 43950 | 43950 | 43950 | 329 |
| 499 | 20230925 | 104100 | 2966516950 | 43950 | 44000 | 44000 | 43950 | 236 |
| 500 | 20230925 | 104000 | 2956133050 | 44000 | 44000 | 44000 | 43950 | 576 |
| 501 | 20230925 | 103900 | 2930793250 | 44050 | 44000 | 44050 | 43950 | 519 |
| 502 | 20230925 | 103800 | 2907955950 | 43950 | 44050 | 44050 | 43950 | 482 |
| 503 | 20230925 | 103700 | 2886747450 | 44050 | 44100 | 44100 | 44000 | 2035 |
| 504 | 20230925 | 103600 | 2797071150 | 44100 | 44050 | 44100 | 44000 | 128 |
| 505 | 20230925 | 103500 | 2791432100 | 44050 | 44050 | 44100 | 44050 | 301 |
| 506 | 20230925 | 103400 | 2778170650 | 44000 | 44050 | 44100 | 44000 | 854 |
| 507 | 20230925 | 103300 | 2740551700 | 44050 | 44050 | 44050 | 44050 | 58 |
| 508 | 20230925 | 103200 | 2737996800 | 44050 | 43950 | 44050 | 43950 | 490 |
| 509 | 20230925 | 103100 | 2716440650 | 44000 | 44050 | 44050 | 43950 | 621 |
| 510 | 20230925 | 103000 | 2689111800 | 44050 | 44050 | 44050 | 44000 | 233 |
| 511 | 20230925 | 102900 | 2678848300 | 44050 | 44050 | 44050 | 44000 | 141 |
| 512 | 20230925 | 102800 | 2672638000 | 44050 | 44000 | 44050 | 44000 | 93 |
| 513 | 20230925 | 102700 | 2668541500 | 44050 | 44000 | 44050 | 44000 | 137 |
| 514 | 20230925 | 102600 | 2662506750 | 44000 | 44000 | 44050 | 44000 | 303 |
| 515 | 20230925 | 102500 | 2649166850 | 44000 | 44000 | 44050 | 44000 | 368 |
| 516 | 20230925 | 102400 | 2632970500 | 44000 | 44000 | 44000 | 43950 | 1474 |
| 517 | 20230925 | 102300 | 2568114950 | 44000 | 43950 | 44000 | 43950 | 43 |
| 518 | 20230925 | 102200 | 2566224350 | 43950 | 43950 | 43950 | 43950 | 148 |
| 519 | 20230925 | 102100 | 2559719750 | 43950 | 43950 | 43950 | 43900 | 161 |
| 520 | 20230925 | 102000 | 2552644600 | 43950 | 43950 | 43950 | 43900 | 264 |
| 521 | 20230925 | 101900 | 2541047700 | 43950 | 43950 | 43950 | 43900 | 895 |
| 522 | 20230925 | 101800 | 2501712700 | 43950 | 43900 | 43950 | 43900 | 154 |
| 523 | 20230925 | 101700 | 2494945500 | 43950 | 43950 | 43950 | 43900 | 330 |
| 524 | 20230925 | 101600 | 2480446400 | 43950 | 43950 | 43950 | 43900 | 316 |
| 525 | 20230925 | 101500 | 2466558700 | 43950 | 44000 | 44000 | 43950 | 280 |
| 526 | 20230925 | 101400 | 2454245350 | 43950 | 43900 | 43950 | 43900 | 502 |
| 527 | 20230925 | 101300 | 2432182600 | 43900 | 43900 | 43900 | 43850 | 669 |
| 528 | 20230925 | 101200 | 2402814050 | 43900 | 44000 | 44000 | 43900 | 766 |
| 529 | 20230925 | 101100 | 2369170800 | 44000 | 43900 | 44000 | 43850 | 550 |
| 530 | 20230925 | 101000 | 2345020100 | 43900 | 43800 | 43900 | 43750 | 1933 |
| 531 | 20230925 | 100900 | 2260313650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 532 | 20230925 | 100800 | 2260313650 | 43750 | 43750 | 43800 | 43750 | 140 |
| 533 | 20230925 | 100700 | 2254183000 | 43750 | 43800 | 43800 | 43750 | 188 |
| 534 | 20230925 | 100600 | 2245949600 | 43800 | 43750 | 43800 | 43750 | 79 |
| 535 | 20230925 | 100500 | 2242491800 | 43750 | 43750 | 43800 | 43750 | 47 |
| 536 | 20230925 | 100400 | 2240435350 | 43800 | 43800 | 43800 | 43750 | 204 |
| 537 | 20230925 | 100300 | 2231500350 | 43800 | 43750 | 43800 | 43750 | 144 |
| 538 | 20230925 | 100200 | 2225199150 | 43800 | 43750 | 43800 | 43750 | 161 |
| 539 | 20230925 | 100100 | 2218151600 | 43700 | 43750 | 43750 | 43700 | 374 |
| 540 | 20230925 | 100000 | 2201805450 | 43700 | 43600 | 43700 | 43600 | 1320 |
| 541 | 20230925 | 095900 | 2144190850 | 43600 | 43600 | 43650 | 43600 | 83 |
| 542 | 20230925 | 095800 | 2140570500 | 43650 | 43600 | 43650 | 43600 | 103 |
| 543 | 20230925 | 095700 | 2136079150 | 43600 | 43650 | 43650 | 43600 | 275 |
| 544 | 20230925 | 095600 | 2124075950 | 43650 | 43600 | 43650 | 43600 | 70 |
| 545 | 20230925 | 095500 | 2121021400 | 43600 | 43600 | 43650 | 43600 | 70 |
| 546 | 20230925 | 095400 | 2117966600 | 43600 | 43650 | 43650 | 43600 | 121 |
| 547 | 20230925 | 095300 | 2112685100 | 43650 | 43500 | 43650 | 43500 | 1122 |
| 548 | 20230925 | 095200 | 2063846650 | 43450 | 43500 | 43500 | 43450 | 46 |
| 549 | 20230925 | 095100 | 2061846500 | 43450 | 43500 | 43500 | 43450 | 118 |
| 550 | 20230925 | 095000 | 2056716150 | 43500 | 43400 | 43500 | 43400 | 1162 |
| 551 | 20230925 | 094900 | 2006278600 | 43350 | 43450 | 43450 | 43350 | 496 |
| 552 | 20230925 | 094800 | 1984745250 | 43450 | 43450 | 43450 | 43450 | 123 |
| 553 | 20230925 | 094700 | 1979400900 | 43450 | 43400 | 43450 | 43400 | 206 |
| 554 | 20230925 | 094600 | 1970450750 | 43450 | 43350 | 43450 | 43350 | 173 |
| 555 | 20230925 | 094500 | 1962950800 | 43300 | 43300 | 43300 | 43300 | 3 |
| 556 | 20230925 | 094400 | 1962820900 | 43300 | 43300 | 43300 | 43250 | 206 |
| 557 | 20230925 | 094300 | 1953901550 | 43300 | 43250 | 43300 | 43250 | 202 |
| 558 | 20230925 | 094200 | 1945155050 | 43350 | 43250 | 43350 | 43250 | 270 |
| 559 | 20230925 | 094100 | 1933463950 | 43300 | 43350 | 43350 | 43250 | 854 |
| 560 | 20230925 | 094000 | 1896504000 | 43350 | 43350 | 43350 | 43300 | 590 |
| 561 | 20230925 | 093900 | 1870927850 | 43300 | 43400 | 43400 | 43300 | 640 |
| 562 | 20230925 | 093800 | 1843199950 | 43350 | 43350 | 43350 | 43350 | 318 |
| 563 | 20230925 | 093700 | 1829414650 | 43300 | 43350 | 43350 | 43300 | 2142 |
| 564 | 20230925 | 093600 | 1736659750 | 43350 | 43400 | 43400 | 43350 | 35 |
| 565 | 20230925 | 093500 | 1735142450 | 43400 | 43400 | 43450 | 43400 | 706 |
| 566 | 20230925 | 093400 | 1704496000 | 43350 | 43350 | 43400 | 43300 | 868 |
| 567 | 20230925 | 093300 | 1666866550 | 43300 | 43350 | 43350 | 43300 | 2275 |
| 568 | 20230925 | 093200 | 1568352500 | 43300 | 43450 | 43450 | 43250 | 3858 |
| 569 | 20230925 | 093100 | 1401227350 | 43450 | 43400 | 43450 | 43400 | 397 |
| 570 | 20230925 | 093000 | 1383978750 | 43400 | 43350 | 43400 | 43350 | 659 |
| 571 | 20230925 | 092900 | 1355381650 | 43350 | 43500 | 43500 | 43350 | 1077 |
| 572 | 20230925 | 092800 | 1308596950 | 43500 | 43600 | 43600 | 43500 | 319 |
| 573 | 20230925 | 092700 | 1294702450 | 43550 | 43550 | 43550 | 43550 | 81 |
| 574 | 20230925 | 092600 | 1291174900 | 43500 | 43550 | 43550 | 43500 | 103 |
| 575 | 20230925 | 092500 | 1286689850 | 43550 | 43500 | 43550 | 43500 | 211 |
| 576 | 20230925 | 092400 | 1277501000 | 43550 | 43600 | 43600 | 43500 | 886 |
| 577 | 20230925 | 092300 | 1238894350 | 43600 | 43650 | 43650 | 43600 | 789 |
| 578 | 20230925 | 092200 | 1204479150 | 43650 | 43500 | 43650 | 43500 | 1488 |
| 579 | 20230925 | 092100 | 1139617400 | 43500 | 43550 | 43550 | 43500 | 135 |
| 580 | 20230925 | 092000 | 1133742800 | 43550 | 43550 | 43550 | 43500 | 405 |
| 581 | 20230925 | 091900 | 1116105400 | 43550 | 43550 | 43550 | 43550 | 10 |
| 582 | 20230925 | 091800 | 1115669900 | 43600 | 43600 | 43600 | 43600 | 166 |
| 583 | 20230925 | 091700 | 1108432300 | 43600 | 43650 | 43650 | 43600 | 210 |
| 584 | 20230925 | 091600 | 1099270150 | 43600 | 43500 | 43600 | 43450 | 921 |
| 585 | 20230925 | 091500 | 1059199200 | 43600 | 43600 | 43600 | 43550 | 206 |
| 586 | 20230925 | 091400 | 1050224350 | 43550 | 43550 | 43550 | 43550 | 49 |
| 587 | 20230925 | 091300 | 1048090400 | 43550 | 43500 | 43550 | 43500 | 1071 |
| 588 | 20230925 | 091200 | 1001490100 | 43500 | 43600 | 43650 | 43450 | 1256 |
| 589 | 20230925 | 091100 | 946791850 | 43600 | 43900 | 43900 | 43500 | 2123 |
| 590 | 20230925 | 091000 | 853983050 | 43850 | 43900 | 43900 | 43850 | 6 |
| 591 | 20230925 | 090900 | 853719850 | 43900 | 43850 | 43900 | 43850 | 1087 |
| 592 | 20230925 | 090800 | 806025800 | 43800 | 43850 | 43850 | 43800 | 645 |
| 593 | 20230925 | 090700 | 777762900 | 43850 | 43750 | 44050 | 43750 | 2745 |
| 594 | 20230925 | 090600 | 657231050 | 43700 | 43700 | 43950 | 43700 | 1598 |
| 595 | 20230925 | 090500 | 587164900 | 43700 | 43850 | 43900 | 43700 | 797 |
| 596 | 20230925 | 090400 | 552287700 | 43900 | 43950 | 44100 | 43850 | 2557 |
| 597 | 20230925 | 090300 | 439963100 | 43900 | 44050 | 44200 | 43850 | 1230 |
| 598 | 20230925 | 090200 | 385786850 | 44050 | 43350 | 44050 | 43300 | 2156 |
| 599 | 20230925 | 090100 | 291559300 | 43300 | 43600 | 43600 | 43300 | 4269 |
| 600 | 20230925 | 090000 | 106173500 | 43450 | 43600 | 44000 | 43450 | 2404 |