34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 3 | 20230919 | 192400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20230919 | 192300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20230919 | 192200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20230919 | 192100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20230919 | 192000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20230919 | 191900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20230919 | 191800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20230919 | 191700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20230919 | 191600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20230919 | 191500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20230919 | 191400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20230919 | 191300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20230919 | 191200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20230919 | 191100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20230919 | 191000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20230919 | 190900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20230919 | 190800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20230919 | 190700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20230919 | 190600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20230919 | 190500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20230919 | 190400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20230919 | 190300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20230919 | 190200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20230919 | 190100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20230919 | 190000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20230919 | 185900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20230919 | 185800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20230919 | 185700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20230919 | 185600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20230919 | 185500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 33 | 20230919 | 185400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20230919 | 185300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20230919 | 185200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20230919 | 185100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20230919 | 185000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20230919 | 184900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20230919 | 184800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20230919 | 184700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20230919 | 184600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20230919 | 184500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20230919 | 184400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20230919 | 184300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20230919 | 184200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20230919 | 184100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20230919 | 184000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20230919 | 183900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20230919 | 183800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20230919 | 183700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20230919 | 183600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20230919 | 183500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20230919 | 183400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20230919 | 183300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20230919 | 183200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20230919 | 183100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20230919 | 183000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20230919 | 182900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20230919 | 182800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20230919 | 182700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20230919 | 182600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20230919 | 182500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 63 | 20230919 | 182400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20230919 | 182300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20230919 | 182200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20230919 | 182100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20230919 | 182000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20230919 | 181900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20230919 | 181800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20230919 | 181700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20230919 | 181600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20230919 | 181500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20230919 | 181400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20230919 | 181300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20230919 | 181200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20230919 | 181100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20230919 | 181000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20230919 | 180900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20230919 | 180800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20230919 | 180700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20230919 | 180600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20230919 | 180500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20230919 | 180400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20230919 | 180300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20230919 | 180200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20230919 | 180100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20230919 | 180000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20230919 | 175900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20230919 | 175800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20230919 | 175700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20230919 | 175600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20230919 | 175500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 93 | 20230919 | 175400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20230919 | 175300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20230919 | 175200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20230919 | 175100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20230919 | 175000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20230919 | 174900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20230919 | 174800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20230919 | 174700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20230919 | 174600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20230919 | 174500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20230919 | 174400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20230919 | 174300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20230919 | 174200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20230919 | 174100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20230919 | 174000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20230919 | 173900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20230919 | 173800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20230919 | 173700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20230919 | 173600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20230919 | 173500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20230919 | 173400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20230919 | 173300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20230919 | 173200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20230919 | 173100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20230919 | 173000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20230919 | 172900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20230919 | 172800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20230919 | 172700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20230919 | 172600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20230919 | 172500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 123 | 20230919 | 172400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20230919 | 172300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20230919 | 172200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20230919 | 172100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20230919 | 172000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20230919 | 171900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20230919 | 171800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20230919 | 171700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20230919 | 171600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20230919 | 171500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20230919 | 171400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20230919 | 171300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20230919 | 171200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20230919 | 171100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20230919 | 171000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20230919 | 170900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20230919 | 170800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20230919 | 170700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20230919 | 170600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20230919 | 170500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20230919 | 170400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20230919 | 170300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20230919 | 170200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20230919 | 170100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20230919 | 170000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20230919 | 165900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20230919 | 165800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20230919 | 165700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20230919 | 165600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20230919 | 165500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 153 | 20230919 | 165400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20230919 | 165300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20230919 | 165200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20230919 | 165100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20230919 | 165000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20230919 | 164900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20230919 | 164800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20230919 | 164700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20230919 | 164600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20230919 | 164500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20230919 | 164400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20230919 | 164300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20230919 | 164200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20230919 | 164100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20230919 | 164000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20230919 | 163900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20230919 | 163800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20230919 | 163700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20230919 | 163600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20230919 | 163500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20230919 | 163400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20230919 | 163300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20230919 | 163200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20230919 | 163100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20230919 | 163000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20230919 | 162900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20230919 | 162800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20230919 | 162700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20230919 | 162600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20230919 | 162500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 183 | 20230919 | 162400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20230919 | 162300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20230919 | 162200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20230919 | 162100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20230919 | 162000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20230919 | 161900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20230919 | 161800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20230919 | 161700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20230919 | 161600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20230919 | 161500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20230919 | 161400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20230919 | 161300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20230919 | 161200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20230919 | 161100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20230919 | 161000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20230919 | 160900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20230919 | 160800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20230919 | 160700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20230919 | 160600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20230919 | 160500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20230919 | 160400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20230919 | 160300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20230919 | 160200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20230919 | 160100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20230919 | 160000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20230919 | 155900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20230919 | 155800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20230919 | 155700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20230919 | 155600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20230919 | 155500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 213 | 20230919 | 155400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20230919 | 155300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20230919 | 155200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20230919 | 155100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20230919 | 155000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20230919 | 154900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20230919 | 154800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20230919 | 154700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20230919 | 154600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20230919 | 154500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20230919 | 154400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20230919 | 154300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20230919 | 154200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20230919 | 154100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20230919 | 154000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20230919 | 153900 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20230919 | 153800 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20230919 | 153700 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20230919 | 153600 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20230919 | 153500 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20230919 | 153400 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20230919 | 153300 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 235 | 20230919 | 153200 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 236 | 20230919 | 153100 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20230919 | 153000 | 11384778500 | 36550 | 36550 | 36550 | 36550 | 8915 |
| 238 | 20230919 | 152900 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 239 | 20230919 | 152800 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 240 | 20230919 | 152700 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 241 | 20230919 | 152600 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 242 | 20230919 | 152500 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 243 | 20230919 | 152400 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 244 | 20230919 | 152300 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 245 | 20230919 | 152200 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 246 | 20230919 | 152100 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 247 | 20230919 | 152000 | 11058935250 | 36700 | 36700 | 36700 | 36700 | 0 |
| 248 | 20230919 | 151900 | 11058935250 | 36700 | 36750 | 36750 | 36650 | 1306 |
| 249 | 20230919 | 151800 | 11010998850 | 36700 | 36750 | 36750 | 36700 | 496 |
| 250 | 20230919 | 151700 | 10992782250 | 36750 | 36700 | 36750 | 36700 | 611 |
| 251 | 20230919 | 151600 | 10970350250 | 36700 | 36750 | 36750 | 36700 | 288 |
| 252 | 20230919 | 151500 | 10959776350 | 36750 | 36600 | 36750 | 36600 | 2127 |
| 253 | 20230919 | 151400 | 10881751350 | 36650 | 36600 | 36650 | 36600 | 110 |
| 254 | 20230919 | 151300 | 10877723100 | 36650 | 36600 | 36650 | 36600 | 75 |
| 255 | 20230919 | 151200 | 10874977500 | 36600 | 36650 | 36700 | 36600 | 2113 |
| 256 | 20230919 | 151100 | 10797628950 | 36650 | 36600 | 36650 | 36600 | 1306 |
| 257 | 20230919 | 151000 | 10749777550 | 36600 | 36650 | 36700 | 36600 | 367 |
| 258 | 20230919 | 150900 | 10736332250 | 36650 | 36700 | 36700 | 36650 | 576 |
| 259 | 20230919 | 150800 | 10715221700 | 36700 | 36650 | 36700 | 36600 | 767 |
| 260 | 20230919 | 150700 | 10687117050 | 36650 | 36650 | 36700 | 36650 | 709 |
| 261 | 20230919 | 150600 | 10661124700 | 36650 | 36650 | 36650 | 36600 | 386 |
| 262 | 20230919 | 150500 | 10646980300 | 36650 | 36700 | 36700 | 36650 | 565 |
| 263 | 20230919 | 150400 | 10626253850 | 36700 | 36600 | 36750 | 36550 | 3572 |
| 264 | 20230919 | 150300 | 10495453050 | 36600 | 36600 | 36600 | 36550 | 160 |
| 265 | 20230919 | 150200 | 10489604850 | 36550 | 36550 | 36600 | 36550 | 171 |
| 266 | 20230919 | 150100 | 10483354350 | 36500 | 36550 | 36600 | 36500 | 629 |
| 267 | 20230919 | 150000 | 10460361300 | 36550 | 36550 | 36600 | 36550 | 595 |
| 268 | 20230919 | 145900 | 10438612400 | 36550 | 36600 | 36600 | 36500 | 300 |
| 269 | 20230919 | 145800 | 10427649700 | 36600 | 36550 | 36600 | 36550 | 189 |
| 270 | 20230919 | 145700 | 10420740850 | 36600 | 36550 | 36600 | 36550 | 83 |
| 271 | 20230919 | 145600 | 10417706850 | 36600 | 36600 | 36650 | 36550 | 1239 |
| 272 | 20230919 | 145500 | 10372413900 | 36600 | 36650 | 36650 | 36600 | 360 |
| 273 | 20230919 | 145400 | 10359235450 | 36650 | 36600 | 36650 | 36600 | 595 |
| 274 | 20230919 | 145300 | 10337445300 | 36600 | 36550 | 36600 | 36550 | 232 |
| 275 | 20230919 | 145200 | 10328963550 | 36550 | 36550 | 36600 | 36550 | 113 |
| 276 | 20230919 | 145100 | 10324831050 | 36600 | 36550 | 36650 | 36500 | 619 |
| 277 | 20230919 | 145000 | 10302176100 | 36550 | 36500 | 36600 | 36500 | 1303 |
| 278 | 20230919 | 144900 | 10254603750 | 36550 | 36550 | 36600 | 36450 | 643 |
| 279 | 20230919 | 144800 | 10231118900 | 36550 | 36550 | 36600 | 36500 | 366 |
| 280 | 20230919 | 144700 | 10217743950 | 36550 | 36550 | 36600 | 36550 | 290 |
| 281 | 20230919 | 144600 | 10207141800 | 36500 | 36500 | 36650 | 36500 | 1702 |
| 282 | 20230919 | 144500 | 10144888550 | 36500 | 36500 | 36550 | 36450 | 1144 |
| 283 | 20230919 | 144400 | 10103140250 | 36450 | 36500 | 36500 | 36450 | 487 |
| 284 | 20230919 | 144300 | 10085373050 | 36550 | 36450 | 36550 | 36400 | 3947 |
| 285 | 20230919 | 144200 | 9941622600 | 36450 | 36500 | 36550 | 36400 | 2699 |
| 286 | 20230919 | 144100 | 9843244300 | 36450 | 36500 | 36550 | 36450 | 1424 |
| 287 | 20230919 | 144000 | 9791268750 | 36500 | 36400 | 36500 | 36400 | 254 |
| 288 | 20230919 | 143900 | 9782004850 | 36400 | 36500 | 36550 | 36400 | 2857 |
| 289 | 20230919 | 143800 | 9677837650 | 36550 | 36550 | 36550 | 36500 | 323 |
| 290 | 20230919 | 143700 | 9666047300 | 36500 | 36550 | 36550 | 36500 | 404 |
| 291 | 20230919 | 143600 | 9651292400 | 36500 | 36550 | 36600 | 36500 | 501 |
| 292 | 20230919 | 143500 | 9633001550 | 36600 | 36500 | 36600 | 36500 | 368 |
| 293 | 20230919 | 143400 | 9619563700 | 36500 | 36600 | 36600 | 36500 | 1894 |
| 294 | 20230919 | 143300 | 9550390600 | 36600 | 36600 | 36650 | 36600 | 723 |
| 295 | 20230919 | 143200 | 9523928700 | 36600 | 36600 | 36650 | 36550 | 660 |
| 296 | 20230919 | 143100 | 9499769500 | 36600 | 36550 | 36650 | 36550 | 1725 |
| 297 | 20230919 | 143000 | 9436665950 | 36600 | 36550 | 36600 | 36500 | 410 |
| 298 | 20230919 | 142900 | 9421666100 | 36500 | 36550 | 36550 | 36500 | 544 |
| 299 | 20230919 | 142800 | 9401785800 | 36550 | 36500 | 36550 | 36450 | 1984 |
| 300 | 20230919 | 142700 | 9329362150 | 36450 | 36500 | 36500 | 36400 | 4183 |
| 301 | 20230919 | 142600 | 9176768800 | 36500 | 36550 | 36550 | 36500 | 326 |
| 302 | 20230919 | 142500 | 9164860350 | 36550 | 36550 | 36600 | 36500 | 953 |
| 303 | 20230919 | 142400 | 9130027650 | 36550 | 36550 | 36600 | 36550 | 456 |
| 304 | 20230919 | 142300 | 9113353350 | 36550 | 36600 | 36600 | 36550 | 329 |
| 305 | 20230919 | 142200 | 9101324900 | 36550 | 36550 | 36600 | 36550 | 305 |
| 306 | 20230919 | 142100 | 9090176550 | 36550 | 36500 | 36600 | 36500 | 455 |
| 307 | 20230919 | 142000 | 9073563950 | 36600 | 36600 | 36600 | 36500 | 199 |
| 308 | 20230919 | 141900 | 9066295750 | 36500 | 36550 | 36600 | 36500 | 437 |
| 309 | 20230919 | 141800 | 9050324000 | 36550 | 36500 | 36600 | 36500 | 440 |
| 310 | 20230919 | 141700 | 9034256150 | 36500 | 36550 | 36550 | 36500 | 3891 |
| 311 | 20230919 | 141600 | 8892212900 | 36550 | 36550 | 36600 | 36550 | 651 |
| 312 | 20230919 | 141500 | 8868388350 | 36550 | 36600 | 36650 | 36550 | 59 |
| 313 | 20230919 | 141400 | 8866228500 | 36600 | 36600 | 36600 | 36600 | 15 |
| 314 | 20230919 | 141300 | 8865679500 | 36600 | 36550 | 36600 | 36500 | 1565 |
| 315 | 20230919 | 141200 | 8808453000 | 36550 | 36550 | 36600 | 36550 | 376 |
| 316 | 20230919 | 141100 | 8794709500 | 36550 | 36600 | 36600 | 36550 | 499 |
| 317 | 20230919 | 141000 | 8776470550 | 36550 | 36600 | 36650 | 36550 | 2030 |
| 318 | 20230919 | 140900 | 8702216950 | 36550 | 36650 | 36650 | 36550 | 336 |
| 319 | 20230919 | 140800 | 8689922600 | 36650 | 36600 | 36650 | 36550 | 607 |
| 320 | 20230919 | 140700 | 8667708400 | 36600 | 36600 | 36650 | 36600 | 361 |
| 321 | 20230919 | 140600 | 8654491900 | 36600 | 36550 | 36650 | 36550 | 319 |
| 322 | 20230919 | 140500 | 8642822550 | 36600 | 36650 | 36650 | 36600 | 821 |
| 323 | 20230919 | 140400 | 8612773100 | 36650 | 36650 | 36650 | 36600 | 110 |
| 324 | 20230919 | 140300 | 8608744750 | 36600 | 36500 | 36650 | 36500 | 287 |
| 325 | 20230919 | 140200 | 8598238950 | 36500 | 36600 | 36650 | 36500 | 4024 |
| 326 | 20230919 | 140100 | 8451246050 | 36600 | 36600 | 36650 | 36600 | 1307 |
| 327 | 20230919 | 140000 | 8403409800 | 36600 | 36750 | 36750 | 36600 | 7798 |
| 328 | 20230919 | 135900 | 8117563200 | 36700 | 36700 | 36750 | 36700 | 381 |
| 329 | 20230919 | 135800 | 8103574300 | 36750 | 36750 | 36750 | 36700 | 620 |
| 330 | 20230919 | 135700 | 8080800150 | 36750 | 36750 | 36750 | 36700 | 238 |
| 331 | 20230919 | 135600 | 8072063100 | 36750 | 36750 | 36750 | 36750 | 29 |
| 332 | 20230919 | 135500 | 8070997350 | 36750 | 36700 | 36800 | 36700 | 803 |
| 333 | 20230919 | 135400 | 8041501500 | 36750 | 36800 | 36800 | 36750 | 240 |
| 334 | 20230919 | 135300 | 8032681000 | 36800 | 36750 | 36800 | 36750 | 764 |
| 335 | 20230919 | 135200 | 8004603900 | 36750 | 36800 | 36800 | 36750 | 47 |
| 336 | 20230919 | 135100 | 8002876450 | 36800 | 36800 | 36800 | 36750 | 109 |
| 337 | 20230919 | 135000 | 7998868400 | 36800 | 36750 | 36800 | 36750 | 257 |
| 338 | 20230919 | 134900 | 7989423500 | 36750 | 36750 | 36800 | 36750 | 79 |
| 339 | 20230919 | 134800 | 7986520100 | 36800 | 36800 | 36800 | 36750 | 87 |
| 340 | 20230919 | 134700 | 7983319150 | 36750 | 36800 | 36800 | 36750 | 14 |
| 341 | 20230919 | 134600 | 7982804550 | 36750 | 36750 | 36750 | 36750 | 54 |
| 342 | 20230919 | 134500 | 7980820050 | 36750 | 36800 | 36800 | 36750 | 47 |
| 343 | 20230919 | 134400 | 7979092600 | 36750 | 36750 | 36750 | 36700 | 1855 |
| 344 | 20230919 | 134300 | 7910930000 | 36800 | 36800 | 36800 | 36750 | 73 |
| 345 | 20230919 | 134200 | 7908246950 | 36800 | 36800 | 36800 | 36750 | 122 |
| 346 | 20230919 | 134100 | 7903759500 | 36800 | 36700 | 36850 | 36700 | 247 |
| 347 | 20230919 | 134000 | 7894663400 | 36700 | 36850 | 36850 | 36700 | 2142 |
| 348 | 20230919 | 133900 | 7815986850 | 36850 | 36750 | 36850 | 36750 | 98 |
| 349 | 20230919 | 133800 | 7812377850 | 36800 | 36800 | 36850 | 36800 | 82 |
| 350 | 20230919 | 133700 | 7809357300 | 36800 | 36850 | 36850 | 36750 | 215 |
| 351 | 20230919 | 133600 | 7801445900 | 36800 | 36850 | 36850 | 36800 | 135 |
| 352 | 20230919 | 133500 | 7796474900 | 36800 | 36850 | 36850 | 36800 | 224 |
| 353 | 20230919 | 133400 | 7788228850 | 36850 | 36800 | 36850 | 36800 | 601 |
| 354 | 20230919 | 133300 | 7766103950 | 36800 | 36750 | 36800 | 36750 | 231 |
| 355 | 20230919 | 133200 | 7757614600 | 36750 | 36750 | 36800 | 36750 | 114 |
| 356 | 20230919 | 133100 | 7753424900 | 36800 | 36800 | 36800 | 36800 | 36 |
| 357 | 20230919 | 133000 | 7752100100 | 36750 | 36800 | 36800 | 36750 | 16 |
| 358 | 20230919 | 132900 | 7751511900 | 36800 | 36750 | 36800 | 36750 | 69 |
| 359 | 20230919 | 132800 | 7748974350 | 36750 | 36800 | 36800 | 36700 | 331 |
| 360 | 20230919 | 132700 | 7736797650 | 36750 | 36800 | 36800 | 36750 | 288 |
| 361 | 20230919 | 132600 | 7726210900 | 36750 | 36750 | 36750 | 36700 | 1190 |
| 362 | 20230919 | 132500 | 7682479050 | 36750 | 36800 | 36800 | 36750 | 1281 |
| 363 | 20230919 | 132400 | 7635341450 | 36800 | 36750 | 36800 | 36700 | 552 |
| 364 | 20230919 | 132300 | 7615050250 | 36700 | 36750 | 36800 | 36700 | 942 |
| 365 | 20230919 | 132200 | 7580430750 | 36750 | 36750 | 36800 | 36750 | 40 |
| 366 | 20230919 | 132100 | 7578960450 | 36750 | 36750 | 36800 | 36750 | 843 |
| 367 | 20230919 | 132000 | 7547979950 | 36750 | 36800 | 36800 | 36700 | 301 |
| 368 | 20230919 | 131900 | 7536919150 | 36700 | 36800 | 36800 | 36700 | 253 |
| 369 | 20230919 | 131800 | 7527632900 | 36800 | 36800 | 36800 | 36750 | 91 |
| 370 | 20230919 | 131700 | 7524286950 | 36700 | 36700 | 36800 | 36700 | 449 |
| 371 | 20230919 | 131600 | 7507780300 | 36700 | 36700 | 36750 | 36700 | 1946 |
| 372 | 20230919 | 131500 | 7436272450 | 36700 | 36650 | 36700 | 36650 | 523 |
| 373 | 20230919 | 131400 | 7417101550 | 36650 | 36700 | 36700 | 36650 | 923 |
| 374 | 20230919 | 131300 | 7383241700 | 36700 | 36800 | 36800 | 36650 | 3217 |
| 375 | 20230919 | 131200 | 7265280000 | 36750 | 36750 | 36800 | 36750 | 397 |
| 376 | 20230919 | 131100 | 7250687150 | 36800 | 36700 | 36800 | 36700 | 110 |
| 377 | 20230919 | 131000 | 7246644300 | 36750 | 36750 | 36800 | 36750 | 345 |
| 378 | 20230919 | 130900 | 7233965300 | 36750 | 36800 | 36800 | 36750 | 10 |
| 379 | 20230919 | 130800 | 7233597550 | 36850 | 36750 | 36850 | 36750 | 1587 |
| 380 | 20230919 | 130700 | 7175235650 | 36800 | 36800 | 36800 | 36750 | 51 |
| 381 | 20230919 | 130600 | 7173360050 | 36750 | 36800 | 36800 | 36750 | 164 |
| 382 | 20230919 | 130500 | 7167326050 | 36800 | 36850 | 36850 | 36800 | 173 |
| 383 | 20230919 | 130400 | 7160957400 | 36850 | 36900 | 36900 | 36850 | 325 |
| 384 | 20230919 | 130300 | 7148980100 | 36900 | 36850 | 36900 | 36850 | 325 |
| 385 | 20230919 | 130200 | 7137003700 | 36900 | 36850 | 36900 | 36850 | 136 |
| 386 | 20230919 | 130100 | 7131989350 | 36800 | 36800 | 36850 | 36750 | 1467 |
| 387 | 20230919 | 130000 | 7078010450 | 36750 | 36750 | 36800 | 36750 | 151 |
| 388 | 20230919 | 125900 | 7072459800 | 36750 | 36750 | 36750 | 36700 | 1136 |
| 389 | 20230919 | 125800 | 7030756800 | 36800 | 36750 | 36800 | 36750 | 1135 |
| 390 | 20230919 | 125700 | 6989044200 | 36750 | 36700 | 36750 | 36650 | 2118 |
| 391 | 20230919 | 125600 | 6911314350 | 36700 | 36700 | 36750 | 36650 | 491 |
| 392 | 20230919 | 125500 | 6893304050 | 36750 | 36700 | 36750 | 36700 | 353 |
| 393 | 20230919 | 125400 | 6880348650 | 36750 | 36700 | 36750 | 36700 | 230 |
| 394 | 20230919 | 125300 | 6871903850 | 36700 | 36700 | 36750 | 36700 | 305 |
| 395 | 20230919 | 125200 | 6860708650 | 36700 | 36750 | 36800 | 36700 | 3852 |
| 396 | 20230919 | 125100 | 6719301600 | 36750 | 36750 | 36800 | 36750 | 3157 |
| 397 | 20230919 | 125000 | 6603281450 | 36750 | 36850 | 36850 | 36750 | 5709 |
| 398 | 20230919 | 124900 | 6393304150 | 36850 | 36850 | 36850 | 36850 | 618 |
| 399 | 20230919 | 124800 | 6370530850 | 36900 | 36900 | 36900 | 36850 | 642 |
| 400 | 20230919 | 124700 | 6346871900 | 36850 | 36850 | 36900 | 36850 | 129 |
| 401 | 20230919 | 124600 | 6342118100 | 36850 | 36900 | 36900 | 36850 | 14 |
| 402 | 20230919 | 124500 | 6341602100 | 36900 | 36850 | 36900 | 36850 | 249 |
| 403 | 20230919 | 124400 | 6332426000 | 36850 | 36900 | 36900 | 36850 | 246 |
| 404 | 20230919 | 124300 | 6323350550 | 36900 | 36900 | 36900 | 36850 | 201 |
| 405 | 20230919 | 124200 | 6315941750 | 36900 | 36900 | 36900 | 36850 | 97 |
| 406 | 20230919 | 124100 | 6312363100 | 36850 | 36900 | 36950 | 36850 | 69 |
| 407 | 20230919 | 124000 | 6309817250 | 36950 | 36900 | 36950 | 36900 | 10 |
| 408 | 20230919 | 123900 | 6309448100 | 36950 | 36900 | 36950 | 36850 | 195 |
| 409 | 20230919 | 123800 | 6302252950 | 36900 | 36900 | 36900 | 36850 | 678 |
| 410 | 20230919 | 123700 | 6277260200 | 36900 | 36850 | 36900 | 36850 | 116 |
| 411 | 20230919 | 123600 | 6272985300 | 36850 | 36900 | 36900 | 36850 | 295 |
| 412 | 20230919 | 123500 | 6262105450 | 36900 | 36850 | 36900 | 36800 | 1209 |
| 413 | 20230919 | 123400 | 6217517150 | 36850 | 36850 | 36900 | 36850 | 483 |
| 414 | 20230919 | 123300 | 6199717750 | 36900 | 36900 | 36900 | 36900 | 3 |
| 415 | 20230919 | 123200 | 6199607050 | 36850 | 36900 | 36900 | 36850 | 168 |
| 416 | 20230919 | 123100 | 6193416000 | 36850 | 36900 | 36900 | 36850 | 498 |
| 417 | 20230919 | 123000 | 6175064150 | 36900 | 36900 | 36900 | 36900 | 17 |
| 418 | 20230919 | 122900 | 6174436850 | 36850 | 36850 | 36850 | 36850 | 24 |
| 419 | 20230919 | 122800 | 6173552450 | 36900 | 36900 | 36900 | 36850 | 1436 |
| 420 | 20230919 | 122700 | 6120633000 | 36850 | 36850 | 36900 | 36850 | 225 |
| 421 | 20230919 | 122600 | 6112340800 | 36900 | 36900 | 36900 | 36850 | 3 |
| 422 | 20230919 | 122500 | 6112230150 | 36900 | 36900 | 36900 | 36850 | 131 |
| 423 | 20230919 | 122400 | 6107397150 | 36900 | 36900 | 36900 | 36850 | 105 |
| 424 | 20230919 | 122300 | 6103525050 | 36900 | 36900 | 36900 | 36900 | 77 |
| 425 | 20230919 | 122200 | 6100683750 | 36900 | 36900 | 36950 | 36900 | 99 |
| 426 | 20230919 | 122100 | 6097030600 | 36900 | 36900 | 36900 | 36850 | 441 |
| 427 | 20230919 | 122000 | 6080760250 | 36900 | 36950 | 36950 | 36900 | 597 |
| 428 | 20230919 | 121900 | 6058730600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 429 | 20230919 | 121800 | 6058730600 | 36950 | 36900 | 36950 | 36900 | 64 |
| 430 | 20230919 | 121700 | 6056368800 | 36950 | 36950 | 36950 | 36900 | 81 |
| 431 | 20230919 | 121600 | 6053378800 | 36950 | 36900 | 36950 | 36900 | 87 |
| 432 | 20230919 | 121500 | 6050168450 | 36950 | 36950 | 36950 | 36950 | 77 |
| 433 | 20230919 | 121400 | 6047323300 | 36950 | 36950 | 37000 | 36950 | 699 |
| 434 | 20230919 | 121300 | 6021494850 | 37000 | 37000 | 37000 | 36950 | 17 |
| 435 | 20230919 | 121200 | 6020866450 | 37000 | 37000 | 37000 | 36950 | 112 |
| 436 | 20230919 | 121100 | 6016726450 | 36950 | 36950 | 36950 | 36900 | 62 |
| 437 | 20230919 | 121000 | 6014436000 | 36900 | 36900 | 36900 | 36850 | 162 |
| 438 | 20230919 | 120900 | 6008458800 | 36900 | 36950 | 36950 | 36900 | 654 |
| 439 | 20230919 | 120800 | 5984304300 | 36950 | 36900 | 36950 | 36850 | 361 |
| 440 | 20230919 | 120700 | 5970983700 | 36900 | 36900 | 36950 | 36850 | 146 |
| 441 | 20230919 | 120600 | 5965596450 | 36900 | 36950 | 36950 | 36900 | 30 |
| 442 | 20230919 | 120500 | 5964488850 | 36950 | 36850 | 36950 | 36850 | 328 |
| 443 | 20230919 | 120400 | 5952384900 | 36900 | 36900 | 36900 | 36850 | 393 |
| 444 | 20230919 | 120300 | 5937890300 | 36900 | 36900 | 36900 | 36850 | 82 |
| 445 | 20230919 | 120200 | 5934865650 | 36900 | 36900 | 36900 | 36850 | 15 |
| 446 | 20230919 | 120100 | 5934312750 | 36850 | 36900 | 36900 | 36800 | 520 |
| 447 | 20230919 | 120000 | 5915158550 | 36850 | 36850 | 36900 | 36850 | 316 |
| 448 | 20230919 | 115900 | 5903512550 | 36850 | 36800 | 36850 | 36800 | 583 |
| 449 | 20230919 | 115800 | 5882043650 | 36850 | 36750 | 36850 | 36750 | 530 |
| 450 | 20230919 | 115700 | 5862541550 | 36800 | 36850 | 36850 | 36750 | 135 |
| 451 | 20230919 | 115600 | 5857573750 | 36800 | 36800 | 36850 | 36800 | 627 |
| 452 | 20230919 | 115500 | 5834497350 | 36850 | 36750 | 36850 | 36750 | 328 |
| 453 | 20230919 | 115400 | 5822427400 | 36800 | 36750 | 36800 | 36750 | 1252 |
| 454 | 20230919 | 115300 | 5776399300 | 36750 | 36800 | 36800 | 36750 | 434 |
| 455 | 20230919 | 115200 | 5760438050 | 36750 | 36800 | 36850 | 36750 | 3071 |
| 456 | 20230919 | 115100 | 5647442550 | 36850 | 36800 | 36900 | 36800 | 295 |
| 457 | 20230919 | 115000 | 5636575550 | 36850 | 36850 | 36900 | 36800 | 898 |
| 458 | 20230919 | 114900 | 5603485750 | 36900 | 36900 | 36900 | 36850 | 52 |
| 459 | 20230919 | 114800 | 5601567600 | 36900 | 36850 | 36900 | 36850 | 168 |
| 460 | 20230919 | 114700 | 5595374100 | 36900 | 36850 | 36950 | 36850 | 1192 |
| 461 | 20230919 | 114600 | 5551431350 | 36900 | 36950 | 36950 | 36850 | 1975 |
| 462 | 20230919 | 114500 | 5478616800 | 36950 | 36950 | 36950 | 36900 | 3663 |
| 463 | 20230919 | 114400 | 5343446550 | 36950 | 36950 | 37000 | 36950 | 3777 |
| 464 | 20230919 | 114300 | 5203873050 | 37000 | 37000 | 37000 | 37000 | 4 |
| 465 | 20230919 | 114200 | 5203725050 | 36950 | 37000 | 37000 | 36950 | 164 |
| 466 | 20230919 | 114100 | 5197657700 | 37000 | 37000 | 37000 | 37000 | 113 |
| 467 | 20230919 | 114000 | 5193476700 | 37000 | 36950 | 37100 | 36950 | 807 |
| 468 | 20230919 | 113900 | 5163610650 | 37000 | 37000 | 37000 | 37000 | 415 |
| 469 | 20230919 | 113800 | 5148255650 | 37000 | 36950 | 37000 | 36950 | 400 |
| 470 | 20230919 | 113700 | 5133475400 | 37000 | 37000 | 37000 | 36950 | 179 |
| 471 | 20230919 | 113600 | 5126855200 | 37000 | 37000 | 37000 | 37000 | 30 |
| 472 | 20230919 | 113500 | 5125745200 | 36950 | 37000 | 37000 | 36950 | 636 |
| 473 | 20230919 | 113400 | 5102213950 | 37000 | 36950 | 37000 | 36950 | 280 |
| 474 | 20230919 | 113300 | 5091859550 | 37000 | 37000 | 37000 | 36950 | 131 |
| 475 | 20230919 | 113200 | 5087015500 | 37000 | 37000 | 37000 | 37000 | 59 |
| 476 | 20230919 | 113100 | 5084832500 | 36950 | 37000 | 37000 | 36950 | 335 |
| 477 | 20230919 | 113000 | 5072452400 | 36950 | 37000 | 37000 | 36900 | 5130 |
| 478 | 20230919 | 112900 | 4882944750 | 37000 | 36950 | 37000 | 36950 | 1104 |
| 479 | 20230919 | 112800 | 4842113900 | 36950 | 37050 | 37050 | 36950 | 3013 |
| 480 | 20230919 | 112700 | 4730634450 | 37050 | 37100 | 37100 | 37000 | 2871 |
| 481 | 20230919 | 112600 | 4624292850 | 37100 | 37100 | 37100 | 37050 | 110 |
| 482 | 20230919 | 112500 | 4620213700 | 37100 | 37100 | 37100 | 37100 | 1604 |
| 483 | 20230919 | 112400 | 4560705300 | 37100 | 37150 | 37150 | 37100 | 336 |
| 484 | 20230919 | 112300 | 4548223550 | 37150 | 37150 | 37150 | 37150 | 647 |
| 485 | 20230919 | 112200 | 4524187500 | 37150 | 37150 | 37200 | 37150 | 129 |
| 486 | 20230919 | 112100 | 4519393650 | 37150 | 37150 | 37150 | 37150 | 430 |
| 487 | 20230919 | 112000 | 4503419150 | 37150 | 37150 | 37150 | 37100 | 226 |
| 488 | 20230919 | 111900 | 4495027150 | 37150 | 37150 | 37200 | 37150 | 1063 |
| 489 | 20230919 | 111800 | 4455536450 | 37200 | 37150 | 37200 | 37150 | 111 |
| 490 | 20230919 | 111700 | 4451412350 | 37150 | 37150 | 37200 | 37150 | 276 |
| 491 | 20230919 | 111600 | 4441158500 | 37200 | 37200 | 37200 | 37150 | 114 |
| 492 | 20230919 | 111500 | 4436919900 | 37200 | 37200 | 37200 | 37150 | 611 |
| 493 | 20230919 | 111400 | 4414208450 | 37200 | 37200 | 37250 | 37200 | 833 |
| 494 | 20230919 | 111300 | 4383220500 | 37250 | 37250 | 37250 | 37200 | 197 |
| 495 | 20230919 | 111200 | 4375889950 | 37250 | 37250 | 37250 | 37200 | 148 |
| 496 | 20230919 | 111100 | 4370379600 | 37250 | 37200 | 37250 | 37200 | 40 |
| 497 | 20230919 | 111000 | 4368890650 | 37200 | 37250 | 37250 | 37200 | 207 |
| 498 | 20230919 | 110900 | 4361182700 | 37200 | 37250 | 37250 | 37200 | 76 |
| 499 | 20230919 | 110800 | 4358352300 | 37300 | 37250 | 37300 | 37200 | 314 |
| 500 | 20230919 | 110700 | 4346661400 | 37250 | 37250 | 37300 | 37250 | 201 |
| 501 | 20230919 | 110600 | 4339174000 | 37250 | 37250 | 37300 | 37250 | 132 |
| 502 | 20230919 | 110500 | 4334256500 | 37250 | 37200 | 37250 | 37200 | 17 |
| 503 | 20230919 | 110400 | 4333623900 | 37200 | 37250 | 37250 | 37200 | 810 |
| 504 | 20230919 | 110300 | 4303451900 | 37250 | 37200 | 37250 | 37200 | 308 |
| 505 | 20230919 | 110200 | 4291982150 | 37250 | 37250 | 37250 | 37200 | 23 |
| 506 | 20230919 | 110100 | 4291126050 | 37250 | 37200 | 37300 | 37200 | 281 |
| 507 | 20230919 | 110000 | 4280667100 | 37250 | 37250 | 37300 | 37250 | 83 |
| 508 | 20230919 | 105900 | 4277575200 | 37250 | 37250 | 37300 | 37250 | 314 |
| 509 | 20230919 | 105800 | 4265876100 | 37300 | 37300 | 37300 | 37250 | 184 |
| 510 | 20230919 | 105700 | 4259021800 | 37300 | 37250 | 37300 | 37250 | 146 |
| 511 | 20230919 | 105600 | 4253580800 | 37250 | 37300 | 37300 | 37250 | 49 |
| 512 | 20230919 | 105500 | 4251755450 | 37250 | 37250 | 37300 | 37250 | 275 |
| 513 | 20230919 | 105400 | 4241500300 | 37300 | 37250 | 37300 | 37200 | 749 |
| 514 | 20230919 | 105300 | 4213595250 | 37200 | 37200 | 37250 | 37200 | 114 |
| 515 | 20230919 | 105200 | 4209354400 | 37150 | 37200 | 37250 | 37150 | 74 |
| 516 | 20230919 | 105100 | 4206602150 | 37200 | 37200 | 37200 | 37150 | 160 |
| 517 | 20230919 | 105000 | 4200651150 | 37200 | 37200 | 37250 | 37150 | 456 |
| 518 | 20230919 | 104900 | 4183691400 | 37200 | 37250 | 37300 | 37200 | 254 |
| 519 | 20230919 | 104800 | 4174235300 | 37250 | 37250 | 37250 | 37200 | 15 |
| 520 | 20230919 | 104700 | 4173677200 | 37300 | 37250 | 37300 | 37200 | 310 |
| 521 | 20230919 | 104600 | 4162139150 | 37200 | 37250 | 37300 | 37200 | 482 |
| 522 | 20230919 | 104500 | 4144188000 | 37300 | 37250 | 37300 | 37250 | 22 |
| 523 | 20230919 | 104400 | 4143367450 | 37200 | 37250 | 37300 | 37200 | 242 |
| 524 | 20230919 | 104300 | 4134344900 | 37300 | 37250 | 37300 | 37250 | 94 |
| 525 | 20230919 | 104200 | 4130843200 | 37300 | 37300 | 37300 | 37250 | 131 |
| 526 | 20230919 | 104100 | 4125963200 | 37200 | 37250 | 37300 | 37200 | 267 |
| 527 | 20230919 | 104000 | 4116013100 | 37250 | 37200 | 37300 | 37200 | 337 |
| 528 | 20230919 | 103900 | 4103468850 | 37250 | 37300 | 37300 | 37150 | 131 |
| 529 | 20230919 | 103800 | 4098593450 | 37200 | 37150 | 37200 | 37150 | 194 |
| 530 | 20230919 | 103700 | 4091377800 | 37200 | 37200 | 37200 | 37150 | 159 |
| 531 | 20230919 | 103600 | 4085463650 | 37200 | 37250 | 37250 | 37150 | 194 |
| 532 | 20230919 | 103500 | 4078253400 | 37300 | 37200 | 37300 | 37150 | 127 |
| 533 | 20230919 | 103400 | 4073525750 | 37150 | 37150 | 37350 | 37150 | 458 |
| 534 | 20230919 | 103300 | 4056475250 | 37150 | 37100 | 37150 | 37100 | 101 |
| 535 | 20230919 | 103200 | 4052726750 | 37150 | 37100 | 37150 | 37050 | 315 |
| 536 | 20230919 | 103100 | 4041036800 | 37050 | 37100 | 37100 | 37050 | 218 |
| 537 | 20230919 | 103000 | 4032955000 | 37050 | 37000 | 37100 | 37000 | 799 |
| 538 | 20230919 | 102900 | 4003350900 | 37050 | 37050 | 37100 | 37050 | 722 |
| 539 | 20230919 | 102800 | 3976600750 | 37050 | 37050 | 37100 | 37000 | 603 |
| 540 | 20230919 | 102700 | 3954258850 | 37050 | 37100 | 37150 | 37000 | 3902 |
| 541 | 20230919 | 102600 | 3809775900 | 37100 | 37100 | 37150 | 37100 | 3347 |
| 542 | 20230919 | 102500 | 3685475500 | 37100 | 37200 | 37200 | 37100 | 884 |
| 543 | 20230919 | 102400 | 3652659600 | 37200 | 37150 | 37200 | 37150 | 894 |
| 544 | 20230919 | 102300 | 3619445600 | 37150 | 37200 | 37200 | 37100 | 991 |
| 545 | 20230919 | 102200 | 3582638800 | 37200 | 37200 | 37300 | 37150 | 721 |
| 546 | 20230919 | 102100 | 3555805950 | 37250 | 37450 | 37450 | 37250 | 2783 |
| 547 | 20230919 | 102000 | 3451844900 | 37450 | 37400 | 37450 | 37400 | 426 |
| 548 | 20230919 | 101900 | 3435911150 | 37350 | 37250 | 37450 | 37250 | 4043 |
| 549 | 20230919 | 101800 | 3284854350 | 37250 | 37250 | 37250 | 37200 | 415 |
| 550 | 20230919 | 101700 | 3269396250 | 37250 | 37200 | 37250 | 37200 | 132 |
| 551 | 20230919 | 101600 | 3264481900 | 37150 | 37250 | 37250 | 37150 | 255 |
| 552 | 20230919 | 101500 | 3254999850 | 37250 | 37200 | 37300 | 37200 | 1094 |
| 553 | 20230919 | 101400 | 3214245650 | 37150 | 37200 | 37200 | 37100 | 343 |
| 554 | 20230919 | 101300 | 3201503650 | 37200 | 37150 | 37200 | 37100 | 130 |
| 555 | 20230919 | 101200 | 3196671300 | 37150 | 37150 | 37200 | 37100 | 582 |
| 556 | 20230919 | 101100 | 3175032650 | 37150 | 37150 | 37150 | 37100 | 123 |
| 557 | 20230919 | 101000 | 3170463850 | 37150 | 37100 | 37200 | 37100 | 71 |
| 558 | 20230919 | 100900 | 3167828200 | 37200 | 37150 | 37200 | 37100 | 140 |
| 559 | 20230919 | 100800 | 3162626200 | 37200 | 37150 | 37250 | 37000 | 1533 |
| 560 | 20230919 | 100700 | 3105740550 | 37200 | 37250 | 37250 | 37150 | 255 |
| 561 | 20230919 | 100600 | 3096250250 | 37200 | 37000 | 37200 | 37000 | 3376 |
| 562 | 20230919 | 100500 | 2970838750 | 37000 | 37050 | 37050 | 37000 | 249 |
| 563 | 20230919 | 100400 | 2961624150 | 37050 | 37000 | 37050 | 36900 | 1155 |
| 564 | 20230919 | 100300 | 2918935000 | 36950 | 37050 | 37050 | 36950 | 709 |
| 565 | 20230919 | 100200 | 2892703250 | 37100 | 36950 | 37100 | 36900 | 4378 |
| 566 | 20230919 | 100100 | 2730903300 | 36900 | 36950 | 37000 | 36900 | 1751 |
| 567 | 20230919 | 100000 | 2666207200 | 37000 | 37000 | 37000 | 36950 | 63 |
| 568 | 20230919 | 095900 | 2663878700 | 36950 | 37000 | 37000 | 36950 | 1702 |
| 569 | 20230919 | 095800 | 2600982450 | 37000 | 37000 | 37000 | 36950 | 447 |
| 570 | 20230919 | 095700 | 2584455550 | 37000 | 37000 | 37050 | 36950 | 728 |
| 571 | 20230919 | 095600 | 2557545250 | 36950 | 37000 | 37050 | 36950 | 544 |
| 572 | 20230919 | 095500 | 2537417700 | 37050 | 37000 | 37050 | 37000 | 518 |
| 573 | 20230919 | 095400 | 2518250850 | 37000 | 37050 | 37100 | 37000 | 1244 |
| 574 | 20230919 | 095300 | 2472210850 | 37050 | 37100 | 37100 | 37050 | 990 |
| 575 | 20230919 | 095200 | 2435527250 | 37100 | 37150 | 37200 | 37100 | 452 |
| 576 | 20230919 | 095100 | 2418751850 | 37150 | 37150 | 37150 | 37150 | 363 |
| 577 | 20230919 | 095000 | 2405266400 | 37150 | 37150 | 37200 | 37150 | 268 |
| 578 | 20230919 | 094900 | 2395308750 | 37150 | 37250 | 37250 | 37150 | 478 |
| 579 | 20230919 | 094800 | 2377533500 | 37200 | 37200 | 37250 | 37200 | 418 |
| 580 | 20230919 | 094700 | 2361980600 | 37200 | 37250 | 37250 | 37200 | 423 |
| 581 | 20230919 | 094600 | 2346238050 | 37250 | 37300 | 37300 | 37250 | 761 |
| 582 | 20230919 | 094500 | 2317883900 | 37300 | 37250 | 37300 | 37250 | 271 |
| 583 | 20230919 | 094400 | 2307779700 | 37250 | 37250 | 37300 | 37250 | 229 |
| 584 | 20230919 | 094300 | 2299248000 | 37250 | 37200 | 37250 | 37200 | 265 |
| 585 | 20230919 | 094200 | 2289386750 | 37200 | 37200 | 37200 | 37150 | 356 |
| 586 | 20230919 | 094100 | 2276144950 | 37150 | 37150 | 37150 | 37150 | 72 |
| 587 | 20230919 | 094000 | 2273470150 | 37150 | 37100 | 37200 | 37100 | 160 |
| 588 | 20230919 | 093900 | 2267524900 | 37100 | 37200 | 37200 | 37100 | 231 |
| 589 | 20230919 | 093800 | 2258944450 | 37200 | 37050 | 37200 | 37050 | 1400 |
| 590 | 20230919 | 093700 | 2206986800 | 37050 | 37050 | 37050 | 37050 | 238 |
| 591 | 20230919 | 093600 | 2198168900 | 37050 | 37050 | 37100 | 37050 | 435 |
| 592 | 20230919 | 093500 | 2182049400 | 37050 | 37100 | 37100 | 37050 | 206 |
| 593 | 20230919 | 093400 | 2174415150 | 37050 | 37050 | 37100 | 37050 | 995 |
| 594 | 20230919 | 093300 | 2137546650 | 37050 | 37050 | 37050 | 37000 | 2843 |
| 595 | 20230919 | 093200 | 2032213550 | 37050 | 37000 | 37050 | 37000 | 3629 |
| 596 | 20230919 | 093100 | 1897782850 | 37050 | 37100 | 37100 | 37050 | 242 |
| 597 | 20230919 | 093000 | 1888816700 | 37100 | 36950 | 37150 | 36950 | 1287 |
| 598 | 20230919 | 092900 | 1841099950 | 37000 | 37000 | 37050 | 36950 | 459 |
| 599 | 20230919 | 092800 | 1824116950 | 37000 | 37000 | 37000 | 37000 | 671 |
| 600 | 20230919 | 092700 | 1799289950 | 37000 | 37050 | 37050 | 37000 | 2038 |
| 601 | 20230919 | 092600 | 1723880200 | 37050 | 37050 | 37100 | 37000 | 1240 |
| 602 | 20230919 | 092500 | 1677936100 | 37050 | 37100 | 37100 | 37050 | 582 |
| 603 | 20230919 | 092400 | 1656360850 | 37100 | 37100 | 37100 | 37000 | 1663 |
| 604 | 20230919 | 092300 | 1594749950 | 37100 | 37100 | 37100 | 37000 | 1770 |
| 605 | 20230919 | 092200 | 1529177750 | 37100 | 37100 | 37100 | 37050 | 191 |
| 606 | 20230919 | 092100 | 1522095500 | 37100 | 37150 | 37150 | 37100 | 950 |
| 607 | 20230919 | 092000 | 1486832550 | 37150 | 37250 | 37250 | 37150 | 390 |
| 608 | 20230919 | 091900 | 1472327800 | 37250 | 37250 | 37250 | 37250 | 406 |
| 609 | 20230919 | 091800 | 1457204300 | 37250 | 37200 | 37250 | 37200 | 580 |
| 610 | 20230919 | 091700 | 1435609850 | 37200 | 37250 | 37250 | 37200 | 777 |
| 611 | 20230919 | 091600 | 1406686100 | 37250 | 37100 | 37250 | 37050 | 3183 |
| 612 | 20230919 | 091500 | 1288362950 | 37100 | 37150 | 37200 | 37050 | 2640 |
| 613 | 20230919 | 091400 | 1190372500 | 37150 | 37200 | 37200 | 37150 | 475 |
| 614 | 20230919 | 091300 | 1172705650 | 37200 | 37250 | 37300 | 37200 | 815 |
| 615 | 20230919 | 091200 | 1142377550 | 37250 | 37300 | 37350 | 37250 | 564 |
| 616 | 20230919 | 091100 | 1121355500 | 37300 | 37300 | 37300 | 37300 | 726 |
| 617 | 20230919 | 091000 | 1094275700 | 37300 | 37250 | 37300 | 37250 | 428 |
| 618 | 20230919 | 090900 | 1078327000 | 37250 | 37300 | 37300 | 37250 | 664 |
| 619 | 20230919 | 090800 | 1053586050 | 37300 | 37150 | 37300 | 37150 | 1230 |
| 620 | 20230919 | 090700 | 1007783350 | 37150 | 37150 | 37150 | 37050 | 277 |
| 621 | 20230919 | 090600 | 997502150 | 37100 | 37050 | 37150 | 37050 | 1827 |
| 622 | 20230919 | 090500 | 929710000 | 37000 | 37000 | 37050 | 36950 | 1790 |
| 623 | 20230919 | 090400 | 863450000 | 37050 | 37000 | 37100 | 36950 | 2966 |
| 624 | 20230919 | 090300 | 753749250 | 37000 | 37200 | 37250 | 36950 | 5942 |
| 625 | 20230919 | 090200 | 533365450 | 37200 | 37450 | 37500 | 37150 | 4150 |
| 626 | 20230919 | 090100 | 378555600 | 37500 | 37300 | 37650 | 37300 | 2802 |
| 627 | 20230919 | 090000 | 273431700 | 37300 | 37250 | 37350 | 37200 | 7321 |