32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 3 | 20230915 | 185700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20230915 | 185600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20230915 | 185500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20230915 | 185400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20230915 | 185300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20230915 | 185200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20230915 | 185100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20230915 | 185000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20230915 | 184900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20230915 | 184800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20230915 | 184700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20230915 | 184600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20230915 | 184500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20230915 | 184400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20230915 | 184300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20230915 | 184200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20230915 | 184100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20230915 | 184000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20230915 | 183900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20230915 | 183800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20230915 | 183700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20230915 | 183600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20230915 | 183500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20230915 | 183400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20230915 | 183300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20230915 | 183200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20230915 | 183100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20230915 | 183000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20230915 | 182900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20230915 | 182800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 33 | 20230915 | 182700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20230915 | 182600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20230915 | 182500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20230915 | 182400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20230915 | 182300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20230915 | 182200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20230915 | 182100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20230915 | 182000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20230915 | 181900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20230915 | 181800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20230915 | 181700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20230915 | 181600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20230915 | 181500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20230915 | 181400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20230915 | 181300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20230915 | 181200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20230915 | 181100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20230915 | 181000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20230915 | 180900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20230915 | 180800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20230915 | 180700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20230915 | 180600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20230915 | 180500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20230915 | 180400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20230915 | 180300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20230915 | 180200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20230915 | 180100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20230915 | 180000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20230915 | 175900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20230915 | 175800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 63 | 20230915 | 175700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20230915 | 175600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20230915 | 175500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20230915 | 175400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20230915 | 175300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20230915 | 175200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20230915 | 175100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20230915 | 175000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20230915 | 174900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20230915 | 174800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20230915 | 174700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20230915 | 174600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20230915 | 174500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20230915 | 174400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20230915 | 174300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20230915 | 174200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20230915 | 174100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20230915 | 174000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20230915 | 173900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20230915 | 173800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20230915 | 173700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20230915 | 173600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20230915 | 173500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20230915 | 173400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20230915 | 173300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20230915 | 173200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20230915 | 173100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20230915 | 173000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20230915 | 172900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20230915 | 172800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 93 | 20230915 | 172700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20230915 | 172600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20230915 | 172500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20230915 | 172400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20230915 | 172300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20230915 | 172200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20230915 | 172100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20230915 | 172000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20230915 | 171900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20230915 | 171800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20230915 | 171700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20230915 | 171600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20230915 | 171500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20230915 | 171400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20230915 | 171300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20230915 | 171200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20230915 | 171100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20230915 | 171000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20230915 | 170900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20230915 | 170800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20230915 | 170700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20230915 | 170600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20230915 | 170500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20230915 | 170400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20230915 | 170300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20230915 | 170200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20230915 | 170100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20230915 | 170000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20230915 | 165900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20230915 | 165800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 123 | 20230915 | 165700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20230915 | 165600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20230915 | 165500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20230915 | 165400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20230915 | 165300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20230915 | 165200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20230915 | 165100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20230915 | 165000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20230915 | 164900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20230915 | 164800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20230915 | 164700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20230915 | 164600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20230915 | 164500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20230915 | 164400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20230915 | 164300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20230915 | 164200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20230915 | 164100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20230915 | 164000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20230915 | 163900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20230915 | 163800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20230915 | 163700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20230915 | 163600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20230915 | 163500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20230915 | 163400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20230915 | 163300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20230915 | 163200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20230915 | 163100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20230915 | 163000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20230915 | 162900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20230915 | 162800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 153 | 20230915 | 162700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20230915 | 162600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20230915 | 162500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20230915 | 162400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20230915 | 162300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20230915 | 162200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20230915 | 162100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20230915 | 162000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20230915 | 161900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20230915 | 161800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20230915 | 161700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20230915 | 161600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20230915 | 161500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20230915 | 161400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20230915 | 161300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20230915 | 161200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20230915 | 161100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20230915 | 161000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20230915 | 160900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20230915 | 160800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20230915 | 160700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20230915 | 160600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20230915 | 160500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20230915 | 160400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20230915 | 160300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20230915 | 160200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20230915 | 160100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20230915 | 160000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20230915 | 155900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20230915 | 155800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 183 | 20230915 | 155700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20230915 | 155600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20230915 | 155500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20230915 | 155400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20230915 | 155300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20230915 | 155200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20230915 | 155100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20230915 | 155000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20230915 | 154900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20230915 | 154800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20230915 | 154700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20230915 | 154600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20230915 | 154500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20230915 | 154400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20230915 | 154300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20230915 | 154200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20230915 | 154100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20230915 | 154000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20230915 | 153900 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20230915 | 153800 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20230915 | 153700 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20230915 | 153600 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20230915 | 153500 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20230915 | 153400 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20230915 | 153300 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20230915 | 153200 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20230915 | 153100 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20230915 | 153000 | 13327991250 | 45150 | 45150 | 45150 | 45150 | 87587 |
| 211 | 20230915 | 152900 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 212 | 20230915 | 152800 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 213 | 20230915 | 152700 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 214 | 20230915 | 152600 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 215 | 20230915 | 152500 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 216 | 20230915 | 152400 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 217 | 20230915 | 152300 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 218 | 20230915 | 152200 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 219 | 20230915 | 152100 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 220 | 20230915 | 152000 | 9373438200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 221 | 20230915 | 151900 | 9373438200 | 44650 | 44550 | 44650 | 44550 | 1059 |
| 222 | 20230915 | 151800 | 9326204100 | 44550 | 44550 | 44600 | 44500 | 1393 |
| 223 | 20230915 | 151700 | 9264142500 | 44600 | 44550 | 44600 | 44500 | 761 |
| 224 | 20230915 | 151600 | 9230238800 | 44550 | 44500 | 44550 | 44500 | 1045 |
| 225 | 20230915 | 151500 | 9183711700 | 44500 | 44400 | 44550 | 44400 | 1074 |
| 226 | 20230915 | 151400 | 9135930450 | 44450 | 44400 | 44450 | 44400 | 844 |
| 227 | 20230915 | 151300 | 9098437450 | 44400 | 44400 | 44450 | 44400 | 1170 |
| 228 | 20230915 | 151200 | 9046470900 | 44450 | 44400 | 44500 | 44400 | 725 |
| 229 | 20230915 | 151100 | 9014249700 | 44400 | 44400 | 44450 | 44400 | 966 |
| 230 | 20230915 | 151000 | 8971329150 | 44400 | 44450 | 44500 | 44400 | 1462 |
| 231 | 20230915 | 150900 | 8906340800 | 44450 | 44450 | 44450 | 44450 | 61 |
| 232 | 20230915 | 150800 | 8903629350 | 44450 | 44500 | 44550 | 44450 | 1090 |
| 233 | 20230915 | 150700 | 8855127700 | 44500 | 44450 | 44550 | 44450 | 772 |
| 234 | 20230915 | 150600 | 8820785050 | 44500 | 44400 | 44500 | 44400 | 996 |
| 235 | 20230915 | 150500 | 8776503250 | 44400 | 44450 | 44450 | 44400 | 350 |
| 236 | 20230915 | 150400 | 8760961250 | 44450 | 44500 | 44500 | 44450 | 1663 |
| 237 | 20230915 | 150300 | 8686988600 | 44500 | 44500 | 44550 | 44500 | 482 |
| 238 | 20230915 | 150200 | 8665538850 | 44500 | 44500 | 44500 | 44500 | 826 |
| 239 | 20230915 | 150100 | 8628781850 | 44500 | 44550 | 44550 | 44500 | 148 |
| 240 | 20230915 | 150000 | 8622191000 | 44500 | 44550 | 44550 | 44500 | 189 |
| 241 | 20230915 | 145900 | 8613774900 | 44500 | 44600 | 44600 | 44500 | 957 |
| 242 | 20230915 | 145800 | 8571143350 | 44600 | 44550 | 44600 | 44550 | 89 |
| 243 | 20230915 | 145700 | 8567176950 | 44600 | 44600 | 44600 | 44550 | 184 |
| 244 | 20230915 | 145600 | 8558975050 | 44600 | 44600 | 44600 | 44550 | 188 |
| 245 | 20230915 | 145500 | 8550592750 | 44550 | 44550 | 44550 | 44550 | 102 |
| 246 | 20230915 | 145400 | 8546048650 | 44550 | 44500 | 44550 | 44500 | 145 |
| 247 | 20230915 | 145300 | 8539590950 | 44550 | 44500 | 44550 | 44500 | 1098 |
| 248 | 20230915 | 145200 | 8490683800 | 44550 | 44500 | 44550 | 44500 | 153 |
| 249 | 20230915 | 145100 | 8483870200 | 44550 | 44550 | 44550 | 44500 | 151 |
| 250 | 20230915 | 145000 | 8477147700 | 44550 | 44450 | 44550 | 44450 | 342 |
| 251 | 20230915 | 144900 | 8461938600 | 44500 | 44450 | 44500 | 44450 | 209 |
| 252 | 20230915 | 144800 | 8452645450 | 44500 | 44500 | 44500 | 44450 | 448 |
| 253 | 20230915 | 144700 | 8432717650 | 44500 | 44500 | 44550 | 44500 | 337 |
| 254 | 20230915 | 144600 | 8417721100 | 44500 | 44500 | 44550 | 44450 | 485 |
| 255 | 20230915 | 144500 | 8396138550 | 44500 | 44500 | 44550 | 44500 | 297 |
| 256 | 20230915 | 144400 | 8382921400 | 44550 | 44500 | 44550 | 44500 | 319 |
| 257 | 20230915 | 144300 | 8368725850 | 44500 | 44500 | 44550 | 44500 | 259 |
| 258 | 20230915 | 144200 | 8357198050 | 44500 | 44450 | 44550 | 44450 | 1119 |
| 259 | 20230915 | 144100 | 8307402400 | 44450 | 44450 | 44450 | 44450 | 281 |
| 260 | 20230915 | 144000 | 8294911950 | 44450 | 44500 | 44550 | 44450 | 533 |
| 261 | 20230915 | 143900 | 8271206300 | 44500 | 44500 | 44500 | 44500 | 261 |
| 262 | 20230915 | 143800 | 8259591800 | 44500 | 44500 | 44500 | 44500 | 259 |
| 263 | 20230915 | 143700 | 8248066300 | 44500 | 44500 | 44550 | 44500 | 1270 |
| 264 | 20230915 | 143600 | 8191549850 | 44500 | 44500 | 44550 | 44500 | 356 |
| 265 | 20230915 | 143500 | 8175703600 | 44550 | 44550 | 44550 | 44550 | 1346 |
| 266 | 20230915 | 143400 | 8115739300 | 44550 | 44450 | 44600 | 44450 | 1593 |
| 267 | 20230915 | 143300 | 8044779100 | 44550 | 44400 | 44550 | 44400 | 2247 |
| 268 | 20230915 | 143200 | 7944805400 | 44450 | 44400 | 44450 | 44350 | 397 |
| 269 | 20230915 | 143100 | 7927175550 | 44400 | 44400 | 44450 | 44350 | 487 |
| 270 | 20230915 | 143000 | 7905557750 | 44400 | 44350 | 44400 | 44350 | 264 |
| 271 | 20230915 | 142900 | 7893841700 | 44400 | 44300 | 44400 | 44300 | 1068 |
| 272 | 20230915 | 142800 | 7846469950 | 44300 | 44350 | 44350 | 44300 | 251 |
| 273 | 20230915 | 142700 | 7835350050 | 44300 | 44300 | 44300 | 44300 | 551 |
| 274 | 20230915 | 142600 | 7810940750 | 44300 | 44350 | 44350 | 44300 | 318 |
| 275 | 20230915 | 142500 | 7796852450 | 44350 | 44350 | 44350 | 44300 | 513 |
| 276 | 20230915 | 142400 | 7774106200 | 44300 | 44350 | 44400 | 44300 | 222 |
| 277 | 20230915 | 142300 | 7764259900 | 44350 | 44350 | 44350 | 44350 | 215 |
| 278 | 20230915 | 142200 | 7754724650 | 44400 | 44350 | 44400 | 44350 | 274 |
| 279 | 20230915 | 142100 | 7742571100 | 44350 | 44350 | 44350 | 44300 | 431 |
| 280 | 20230915 | 142000 | 7723461750 | 44350 | 44350 | 44400 | 44350 | 218 |
| 281 | 20230915 | 141900 | 7713792350 | 44350 | 44300 | 44400 | 44300 | 516 |
| 282 | 20230915 | 141800 | 7690903900 | 44300 | 44400 | 44400 | 44300 | 443 |
| 283 | 20230915 | 141700 | 7671258800 | 44350 | 44350 | 44400 | 44350 | 337 |
| 284 | 20230915 | 141600 | 7656311250 | 44400 | 44350 | 44400 | 44350 | 278 |
| 285 | 20230915 | 141500 | 7643978650 | 44400 | 44400 | 44400 | 44350 | 217 |
| 286 | 20230915 | 141400 | 7634346000 | 44400 | 44400 | 44450 | 44400 | 1136 |
| 287 | 20230915 | 141300 | 7583899150 | 44400 | 44400 | 44400 | 44400 | 197 |
| 288 | 20230915 | 141200 | 7575152350 | 44400 | 44400 | 44450 | 44400 | 780 |
| 289 | 20230915 | 141100 | 7540502900 | 44400 | 44400 | 44400 | 44350 | 1616 |
| 290 | 20230915 | 141000 | 7468752750 | 44400 | 44400 | 44450 | 44400 | 831 |
| 291 | 20230915 | 140900 | 7431854400 | 44400 | 44350 | 44450 | 44350 | 472 |
| 292 | 20230915 | 140800 | 7410911550 | 44400 | 44450 | 44500 | 44350 | 616 |
| 293 | 20230915 | 140700 | 7383543200 | 44450 | 44400 | 44450 | 44350 | 708 |
| 294 | 20230915 | 140600 | 7352120000 | 44400 | 44400 | 44450 | 44400 | 2857 |
| 295 | 20230915 | 140500 | 7225228950 | 44400 | 44400 | 44400 | 44400 | 296 |
| 296 | 20230915 | 140400 | 7212086550 | 44400 | 44400 | 44450 | 44400 | 455 |
| 297 | 20230915 | 140300 | 7191883100 | 44450 | 44450 | 44450 | 44400 | 161 |
| 298 | 20230915 | 140200 | 7184731950 | 44450 | 44400 | 44450 | 44400 | 759 |
| 299 | 20230915 | 140100 | 7151009100 | 44400 | 44500 | 44500 | 44400 | 1029 |
| 300 | 20230915 | 140000 | 7105275300 | 44450 | 44500 | 44500 | 44450 | 387 |
| 301 | 20230915 | 135900 | 7088073050 | 44450 | 44450 | 44450 | 44450 | 391 |
| 302 | 20230915 | 135800 | 7070693100 | 44450 | 44450 | 44450 | 44450 | 197 |
| 303 | 20230915 | 135700 | 7061936450 | 44450 | 44450 | 44500 | 44450 | 251 |
| 304 | 20230915 | 135600 | 7050779450 | 44450 | 44500 | 44500 | 44450 | 274 |
| 305 | 20230915 | 135500 | 7038596250 | 44500 | 44450 | 44500 | 44450 | 270 |
| 306 | 20230915 | 135400 | 7026591950 | 44500 | 44450 | 44500 | 44400 | 544 |
| 307 | 20230915 | 135300 | 7002397050 | 44450 | 44450 | 44450 | 44450 | 361 |
| 308 | 20230915 | 135200 | 6986350600 | 44550 | 44450 | 44550 | 44450 | 576 |
| 309 | 20230915 | 135100 | 6960718600 | 44450 | 44450 | 44500 | 44450 | 456 |
| 310 | 20230915 | 135000 | 6940449350 | 44500 | 44500 | 44550 | 44500 | 277 |
| 311 | 20230915 | 134900 | 6928120650 | 44500 | 44500 | 44500 | 44500 | 326 |
| 312 | 20230915 | 134800 | 6913613650 | 44500 | 44550 | 44550 | 44500 | 92 |
| 313 | 20230915 | 134700 | 6909515850 | 44550 | 44550 | 44600 | 44550 | 316 |
| 314 | 20230915 | 134600 | 6895437800 | 44550 | 44600 | 44600 | 44550 | 107 |
| 315 | 20230915 | 134500 | 6890670900 | 44550 | 44550 | 44600 | 44550 | 493 |
| 316 | 20230915 | 134400 | 6868707700 | 44550 | 44550 | 44550 | 44500 | 157 |
| 317 | 20230915 | 134300 | 6861720600 | 44550 | 44500 | 44550 | 44500 | 136 |
| 318 | 20230915 | 134200 | 6855665700 | 44500 | 44550 | 44550 | 44500 | 393 |
| 319 | 20230915 | 134100 | 6838161200 | 44500 | 44500 | 44500 | 44500 | 388 |
| 320 | 20230915 | 134000 | 6820895200 | 44450 | 44450 | 44450 | 44450 | 296 |
| 321 | 20230915 | 133900 | 6807738000 | 44450 | 44450 | 44450 | 44450 | 129 |
| 322 | 20230915 | 133800 | 6802003950 | 44500 | 44450 | 44500 | 44450 | 1060 |
| 323 | 20230915 | 133700 | 6754886350 | 44450 | 44500 | 44500 | 44450 | 1920 |
| 324 | 20230915 | 133600 | 6669448600 | 44550 | 44550 | 44550 | 44500 | 99 |
| 325 | 20230915 | 133500 | 6665038250 | 44550 | 44550 | 44550 | 44550 | 126 |
| 326 | 20230915 | 133400 | 6659424950 | 44550 | 44550 | 44550 | 44500 | 286 |
| 327 | 20230915 | 133300 | 6646687100 | 44550 | 44550 | 44550 | 44550 | 189 |
| 328 | 20230915 | 133200 | 6638267150 | 44550 | 44550 | 44600 | 44550 | 179 |
| 329 | 20230915 | 133100 | 6630290350 | 44550 | 44550 | 44550 | 44550 | 40 |
| 330 | 20230915 | 133000 | 6628508350 | 44550 | 44550 | 44600 | 44550 | 23 |
| 331 | 20230915 | 132900 | 6627483650 | 44550 | 44600 | 44600 | 44550 | 1662 |
| 332 | 20230915 | 132800 | 6553396800 | 44600 | 44600 | 44600 | 44550 | 347 |
| 333 | 20230915 | 132700 | 6537920700 | 44600 | 44550 | 44600 | 44550 | 138 |
| 334 | 20230915 | 132600 | 6531766250 | 44600 | 44600 | 44600 | 44550 | 162 |
| 335 | 20230915 | 132500 | 6524541100 | 44600 | 44550 | 44600 | 44550 | 144 |
| 336 | 20230915 | 132400 | 6518118800 | 44550 | 44600 | 44600 | 44550 | 109 |
| 337 | 20230915 | 132300 | 6513259950 | 44600 | 44550 | 44600 | 44550 | 138 |
| 338 | 20230915 | 132200 | 6507108100 | 44550 | 44600 | 44600 | 44550 | 587 |
| 339 | 20230915 | 132100 | 6480927950 | 44550 | 44600 | 44600 | 44550 | 613 |
| 340 | 20230915 | 132000 | 6453588550 | 44550 | 44600 | 44600 | 44550 | 1032 |
| 341 | 20230915 | 131900 | 6407566150 | 44600 | 44550 | 44600 | 44550 | 28 |
| 342 | 20230915 | 131800 | 6406317800 | 44550 | 44600 | 44600 | 44550 | 138 |
| 343 | 20230915 | 131700 | 6400167200 | 44600 | 44700 | 44700 | 44600 | 3198 |
| 344 | 20230915 | 131600 | 6257440150 | 44750 | 44700 | 44750 | 44700 | 12 |
| 345 | 20230915 | 131500 | 6256903700 | 44700 | 44700 | 44700 | 44700 | 200 |
| 346 | 20230915 | 131400 | 6247963700 | 44700 | 44700 | 44750 | 44700 | 432 |
| 347 | 20230915 | 131300 | 6228652200 | 44750 | 44750 | 44750 | 44700 | 66 |
| 348 | 20230915 | 131200 | 6225698750 | 44750 | 44700 | 44750 | 44700 | 95 |
| 349 | 20230915 | 131100 | 6221448200 | 44700 | 44700 | 44750 | 44700 | 238 |
| 350 | 20230915 | 131000 | 6210802750 | 44700 | 44700 | 44750 | 44700 | 51 |
| 351 | 20230915 | 130900 | 6208521450 | 44750 | 44700 | 44750 | 44650 | 40 |
| 352 | 20230915 | 130800 | 6206732700 | 44700 | 44700 | 44700 | 44700 | 749 |
| 353 | 20230915 | 130700 | 6173252400 | 44700 | 44650 | 44700 | 44650 | 83 |
| 354 | 20230915 | 130600 | 6169544250 | 44700 | 44650 | 44700 | 44650 | 10 |
| 355 | 20230915 | 130500 | 6169097550 | 44700 | 44700 | 44750 | 44700 | 298 |
| 356 | 20230915 | 130400 | 6155776900 | 44700 | 44750 | 44750 | 44700 | 1300 |
| 357 | 20230915 | 130300 | 6097648950 | 44750 | 44700 | 44750 | 44700 | 1657 |
| 358 | 20230915 | 130200 | 6023574500 | 44700 | 44650 | 44700 | 44650 | 66 |
| 359 | 20230915 | 130100 | 6020624650 | 44700 | 44700 | 44700 | 44650 | 79 |
| 360 | 20230915 | 130000 | 6017093950 | 44700 | 44700 | 44700 | 44650 | 643 |
| 361 | 20230915 | 125900 | 5988367150 | 44700 | 44700 | 44700 | 44650 | 102 |
| 362 | 20230915 | 125800 | 5983807800 | 44700 | 44700 | 44700 | 44650 | 196 |
| 363 | 20230915 | 125700 | 5975046850 | 44700 | 44650 | 44700 | 44650 | 1278 |
| 364 | 20230915 | 125600 | 5917976450 | 44600 | 44650 | 44650 | 44600 | 61 |
| 365 | 20230915 | 125500 | 5915252900 | 44600 | 44600 | 44600 | 44600 | 1 |
| 366 | 20230915 | 125400 | 5915208300 | 44600 | 44600 | 44600 | 44600 | 215 |
| 367 | 20230915 | 125300 | 5905619300 | 44600 | 44600 | 44600 | 44600 | 705 |
| 368 | 20230915 | 125200 | 5874176300 | 44600 | 44600 | 44600 | 44550 | 643 |
| 369 | 20230915 | 125100 | 5845498950 | 44550 | 44550 | 44600 | 44550 | 227 |
| 370 | 20230915 | 125000 | 5835385400 | 44600 | 44550 | 44600 | 44550 | 80 |
| 371 | 20230915 | 124900 | 5831819050 | 44600 | 44550 | 44600 | 44550 | 63 |
| 372 | 20230915 | 124800 | 5829009750 | 44550 | 44600 | 44600 | 44550 | 102 |
| 373 | 20230915 | 124700 | 5824464900 | 44600 | 44550 | 44600 | 44550 | 70 |
| 374 | 20230915 | 124600 | 5821343000 | 44600 | 44600 | 44600 | 44550 | 92 |
| 375 | 20230915 | 124500 | 5817240650 | 44550 | 44550 | 44550 | 44550 | 17 |
| 376 | 20230915 | 124400 | 5816483300 | 44550 | 44550 | 44550 | 44550 | 7 |
| 377 | 20230915 | 124300 | 5816171450 | 44600 | 44550 | 44600 | 44550 | 163 |
| 378 | 20230915 | 124200 | 5808909750 | 44550 | 44550 | 44550 | 44550 | 183 |
| 379 | 20230915 | 124100 | 5800757100 | 44550 | 44550 | 44600 | 44550 | 311 |
| 380 | 20230915 | 124000 | 5786901950 | 44550 | 44550 | 44550 | 44550 | 2 |
| 381 | 20230915 | 123900 | 5786812850 | 44550 | 44550 | 44600 | 44500 | 798 |
| 382 | 20230915 | 123800 | 5751261550 | 44550 | 44550 | 44550 | 44550 | 52 |
| 383 | 20230915 | 123700 | 5748944950 | 44500 | 44500 | 44550 | 44500 | 545 |
| 384 | 20230915 | 123600 | 5724691300 | 44500 | 44500 | 44500 | 44450 | 285 |
| 385 | 20230915 | 123500 | 5712009350 | 44550 | 44500 | 44550 | 44500 | 57 |
| 386 | 20230915 | 123400 | 5709472700 | 44500 | 44600 | 44600 | 44500 | 1541 |
| 387 | 20230915 | 123300 | 5640828750 | 44600 | 44600 | 44600 | 44600 | 232 |
| 388 | 20230915 | 123200 | 5630481550 | 44600 | 44600 | 44600 | 44600 | 62 |
| 389 | 20230915 | 123100 | 5627716350 | 44600 | 44600 | 44600 | 44600 | 98 |
| 390 | 20230915 | 123000 | 5623345550 | 44600 | 44600 | 44650 | 44600 | 442 |
| 391 | 20230915 | 122900 | 5603632300 | 44600 | 44650 | 44650 | 44600 | 179 |
| 392 | 20230915 | 122800 | 5595646250 | 44600 | 44650 | 44650 | 44600 | 181 |
| 393 | 20230915 | 122700 | 5587572800 | 44650 | 44650 | 44650 | 44600 | 113 |
| 394 | 20230915 | 122600 | 5582530050 | 44650 | 44650 | 44650 | 44600 | 232 |
| 395 | 20230915 | 122500 | 5572171300 | 44650 | 44650 | 44650 | 44600 | 139 |
| 396 | 20230915 | 122400 | 5565968700 | 44600 | 44650 | 44650 | 44600 | 107 |
| 397 | 20230915 | 122300 | 5561196200 | 44600 | 44600 | 44650 | 44600 | 188 |
| 398 | 20230915 | 122200 | 5552807400 | 44600 | 44600 | 44650 | 44600 | 11 |
| 399 | 20230915 | 122100 | 5552316450 | 44650 | 44650 | 44650 | 44650 | 1265 |
| 400 | 20230915 | 122000 | 5495834200 | 44650 | 44600 | 44650 | 44550 | 1019 |
| 401 | 20230915 | 121900 | 5450383200 | 44600 | 44600 | 44600 | 44600 | 200 |
| 402 | 20230915 | 121800 | 5441463200 | 44600 | 44600 | 44600 | 44550 | 809 |
| 403 | 20230915 | 121700 | 5405381850 | 44600 | 44650 | 44650 | 44600 | 83 |
| 404 | 20230915 | 121600 | 5401679300 | 44650 | 44600 | 44650 | 44600 | 242 |
| 405 | 20230915 | 121500 | 5390882300 | 44600 | 44650 | 44650 | 44600 | 241 |
| 406 | 20230915 | 121400 | 5380124050 | 44600 | 44600 | 44650 | 44600 | 75 |
| 407 | 20230915 | 121300 | 5376775550 | 44650 | 44650 | 44650 | 44600 | 98 |
| 408 | 20230915 | 121200 | 5372400100 | 44650 | 44650 | 44650 | 44600 | 101 |
| 409 | 20230915 | 121100 | 5367893350 | 44650 | 44550 | 44650 | 44550 | 863 |
| 410 | 20230915 | 121000 | 5329403650 | 44550 | 44550 | 44600 | 44550 | 294 |
| 411 | 20230915 | 120900 | 5316299950 | 44550 | 44550 | 44550 | 44550 | 32 |
| 412 | 20230915 | 120800 | 5314874350 | 44550 | 44550 | 44600 | 44550 | 672 |
| 413 | 20230915 | 120700 | 5284935200 | 44500 | 44550 | 44550 | 44500 | 1349 |
| 414 | 20230915 | 120600 | 5224870600 | 44600 | 44550 | 44600 | 44550 | 220 |
| 415 | 20230915 | 120500 | 5215066150 | 44600 | 44550 | 44600 | 44500 | 1081 |
| 416 | 20230915 | 120400 | 5166913300 | 44550 | 44500 | 44550 | 44450 | 1268 |
| 417 | 20230915 | 120300 | 5110484300 | 44500 | 44450 | 44500 | 44450 | 1207 |
| 418 | 20230915 | 120200 | 5056781400 | 44450 | 44450 | 44500 | 44400 | 1360 |
| 419 | 20230915 | 120100 | 4996330350 | 44400 | 44400 | 44400 | 44350 | 2255 |
| 420 | 20230915 | 120000 | 4896211350 | 44400 | 44350 | 44400 | 44350 | 52 |
| 421 | 20230915 | 115900 | 4893905100 | 44350 | 44350 | 44350 | 44300 | 375 |
| 422 | 20230915 | 115800 | 4877274400 | 44350 | 44350 | 44350 | 44300 | 313 |
| 423 | 20230915 | 115700 | 4863392900 | 44350 | 44350 | 44400 | 44350 | 519 |
| 424 | 20230915 | 115600 | 4840372100 | 44350 | 44350 | 44350 | 44350 | 7 |
| 425 | 20230915 | 115500 | 4840061650 | 44350 | 44300 | 44400 | 44300 | 718 |
| 426 | 20230915 | 115400 | 4808216300 | 44350 | 44250 | 44350 | 44250 | 2972 |
| 427 | 20230915 | 115300 | 4676514800 | 44300 | 44250 | 44300 | 44250 | 4 |
| 428 | 20230915 | 115200 | 4676337750 | 44250 | 44250 | 44300 | 44250 | 90 |
| 429 | 20230915 | 115100 | 4672353700 | 44250 | 44250 | 44250 | 44250 | 14 |
| 430 | 20230915 | 115000 | 4671734200 | 44300 | 44300 | 44300 | 44250 | 321 |
| 431 | 20230915 | 114900 | 4657528000 | 44300 | 44300 | 44300 | 44300 | 76 |
| 432 | 20230915 | 114800 | 4654161200 | 44250 | 44200 | 44250 | 44200 | 215 |
| 433 | 20230915 | 114700 | 4644647500 | 44200 | 44250 | 44250 | 44200 | 35 |
| 434 | 20230915 | 114600 | 4643098800 | 44250 | 44250 | 44250 | 44250 | 34 |
| 435 | 20230915 | 114500 | 4641594300 | 44250 | 44250 | 44300 | 44200 | 461 |
| 436 | 20230915 | 114400 | 4621193700 | 44300 | 44250 | 44300 | 44250 | 91 |
| 437 | 20230915 | 114300 | 4617166750 | 44300 | 44250 | 44300 | 44250 | 50 |
| 438 | 20230915 | 114200 | 4614952000 | 44250 | 44250 | 44300 | 44250 | 92 |
| 439 | 20230915 | 114100 | 4610878650 | 44250 | 44200 | 44250 | 44200 | 157 |
| 440 | 20230915 | 114000 | 4603931450 | 44250 | 44250 | 44300 | 44250 | 25 |
| 441 | 20230915 | 113900 | 4602824700 | 44250 | 44200 | 44250 | 44200 | 1399 |
| 442 | 20230915 | 113800 | 4540929050 | 44250 | 44250 | 44250 | 44250 | 15 |
| 443 | 20230915 | 113700 | 4540265300 | 44200 | 44200 | 44250 | 44200 | 392 |
| 444 | 20230915 | 113600 | 4522938850 | 44200 | 44250 | 44250 | 44200 | 46 |
| 445 | 20230915 | 113500 | 4520903900 | 44250 | 44200 | 44250 | 44200 | 66 |
| 446 | 20230915 | 113400 | 4517983500 | 44200 | 44200 | 44200 | 44200 | 2 |
| 447 | 20230915 | 113300 | 4517895100 | 44250 | 44200 | 44250 | 44200 | 36 |
| 448 | 20230915 | 113200 | 4516302650 | 44250 | 44250 | 44250 | 44250 | 55 |
| 449 | 20230915 | 113100 | 4513868900 | 44250 | 44200 | 44250 | 44200 | 19 |
| 450 | 20230915 | 113000 | 4513028400 | 44250 | 44250 | 44250 | 44250 | 212 |
| 451 | 20230915 | 112900 | 4503647400 | 44200 | 44250 | 44250 | 44200 | 544 |
| 452 | 20230915 | 112800 | 4479577450 | 44250 | 44250 | 44300 | 44250 | 471 |
| 453 | 20230915 | 112700 | 4458720700 | 44250 | 44300 | 44300 | 44250 | 449 |
| 454 | 20230915 | 112600 | 4438830050 | 44250 | 44200 | 44250 | 44200 | 1034 |
| 455 | 20230915 | 112500 | 4393076650 | 44200 | 44250 | 44250 | 44200 | 53 |
| 456 | 20230915 | 112400 | 4390732050 | 44250 | 44200 | 44250 | 44200 | 11 |
| 457 | 20230915 | 112300 | 4390245800 | 44200 | 44200 | 44200 | 44200 | 2 |
| 458 | 20230915 | 112200 | 4390157400 | 44200 | 44200 | 44250 | 44200 | 606 |
| 459 | 20230915 | 112100 | 4363352000 | 44250 | 44200 | 44250 | 44200 | 113 |
| 460 | 20230915 | 112000 | 4358356850 | 44200 | 44200 | 44200 | 44150 | 125 |
| 461 | 20230915 | 111900 | 4352831950 | 44200 | 44200 | 44200 | 44200 | 230 |
| 462 | 20230915 | 111800 | 4342665950 | 44200 | 44200 | 44250 | 44150 | 103 |
| 463 | 20230915 | 111700 | 4338113350 | 44200 | 44200 | 44200 | 44150 | 395 |
| 464 | 20230915 | 111600 | 4320654400 | 44200 | 44200 | 44200 | 44200 | 93 |
| 465 | 20230915 | 111500 | 4316543800 | 44200 | 44200 | 44200 | 44150 | 457 |
| 466 | 20230915 | 111400 | 4296345000 | 44250 | 44250 | 44250 | 44200 | 32 |
| 467 | 20230915 | 111300 | 4294929050 | 44250 | 44250 | 44250 | 44250 | 4 |
| 468 | 20230915 | 111200 | 4294752050 | 44250 | 44150 | 44250 | 44150 | 1919 |
| 469 | 20230915 | 111100 | 4209998750 | 44150 | 44150 | 44150 | 44100 | 65 |
| 470 | 20230915 | 111000 | 4207129050 | 44100 | 44100 | 44150 | 44100 | 66 |
| 471 | 20230915 | 110900 | 4204216350 | 44150 | 44100 | 44150 | 44100 | 134 |
| 472 | 20230915 | 110800 | 4198305300 | 44150 | 44100 | 44150 | 44100 | 248 |
| 473 | 20230915 | 110700 | 4187357500 | 44100 | 44100 | 44150 | 44050 | 291 |
| 474 | 20230915 | 110600 | 4174522650 | 44100 | 44100 | 44150 | 44100 | 127 |
| 475 | 20230915 | 110500 | 4168920100 | 44100 | 44100 | 44100 | 44050 | 504 |
| 476 | 20230915 | 110400 | 4146693750 | 44050 | 44100 | 44100 | 44050 | 4 |
| 477 | 20230915 | 110300 | 4146517450 | 44100 | 44050 | 44100 | 44050 | 87 |
| 478 | 20230915 | 110200 | 4142681300 | 44100 | 44100 | 44100 | 44100 | 344 |
| 479 | 20230915 | 110100 | 4127510900 | 44100 | 44150 | 44150 | 44050 | 167 |
| 480 | 20230915 | 110000 | 4120138400 | 44100 | 44000 | 44200 | 44000 | 1337 |
| 481 | 20230915 | 105900 | 4061166050 | 44050 | 44050 | 44050 | 44000 | 562 |
| 482 | 20230915 | 105800 | 4036420300 | 44050 | 44000 | 44050 | 44000 | 821 |
| 483 | 20230915 | 105700 | 4000287450 | 44000 | 44000 | 44000 | 44000 | 149 |
| 484 | 20230915 | 105600 | 3993731450 | 43950 | 43950 | 44000 | 43950 | 50 |
| 485 | 20230915 | 105500 | 3991531650 | 43950 | 43950 | 43950 | 43950 | 112 |
| 486 | 20230915 | 105400 | 3986609250 | 44000 | 44000 | 44000 | 44000 | 34 |
| 487 | 20230915 | 105300 | 3985113250 | 43950 | 44000 | 44000 | 43950 | 97 |
| 488 | 20230915 | 105200 | 3980848000 | 43950 | 43950 | 44000 | 43950 | 219 |
| 489 | 20230915 | 105100 | 3971221400 | 44000 | 43950 | 44000 | 43900 | 844 |
| 490 | 20230915 | 105000 | 3934130900 | 43950 | 43900 | 43950 | 43900 | 105 |
| 491 | 20230915 | 104900 | 3929517750 | 43950 | 43950 | 43950 | 43900 | 138 |
| 492 | 20230915 | 104800 | 3923456300 | 43900 | 43900 | 43950 | 43900 | 779 |
| 493 | 20230915 | 104700 | 3889248200 | 43850 | 43900 | 43900 | 43850 | 298 |
| 494 | 20230915 | 104600 | 3876169150 | 43850 | 43850 | 43850 | 43850 | 87 |
| 495 | 20230915 | 104500 | 3872354200 | 43850 | 43950 | 43950 | 43850 | 676 |
| 496 | 20230915 | 104400 | 3842678350 | 43950 | 43950 | 43950 | 43900 | 344 |
| 497 | 20230915 | 104300 | 3827559600 | 43950 | 44000 | 44000 | 43950 | 98 |
| 498 | 20230915 | 104200 | 3823249900 | 44000 | 44050 | 44050 | 44000 | 108 |
| 499 | 20230915 | 104100 | 3818497850 | 44050 | 44000 | 44050 | 44000 | 46 |
| 500 | 20230915 | 104000 | 3816472100 | 44000 | 44050 | 44050 | 44000 | 650 |
| 501 | 20230915 | 103900 | 3787842050 | 44050 | 44050 | 44050 | 44050 | 123 |
| 502 | 20230915 | 103800 | 3782423900 | 44050 | 44000 | 44100 | 44000 | 303 |
| 503 | 20230915 | 103700 | 3769078300 | 44050 | 44050 | 44050 | 44000 | 1509 |
| 504 | 20230915 | 103600 | 3702624100 | 44050 | 44100 | 44100 | 44050 | 56 |
| 505 | 20230915 | 103500 | 3700154800 | 44100 | 44100 | 44100 | 44100 | 236 |
| 506 | 20230915 | 103400 | 3689747200 | 44100 | 44150 | 44150 | 44100 | 1159 |
| 507 | 20230915 | 103300 | 3638634800 | 44150 | 44100 | 44150 | 44100 | 99 |
| 508 | 20230915 | 103200 | 3634264050 | 44150 | 44300 | 44300 | 44100 | 1385 |
| 509 | 20230915 | 103100 | 3573041300 | 44250 | 44300 | 44300 | 44250 | 93 |
| 510 | 20230915 | 103000 | 3568922650 | 44350 | 44250 | 44350 | 44250 | 1513 |
| 511 | 20230915 | 102900 | 3501918650 | 44250 | 44250 | 44250 | 44250 | 42 |
| 512 | 20230915 | 102800 | 3500060150 | 44200 | 44200 | 44250 | 44200 | 40 |
| 513 | 20230915 | 102700 | 3498290300 | 44200 | 44200 | 44200 | 44200 | 545 |
| 514 | 20230915 | 102600 | 3474201300 | 44150 | 44150 | 44200 | 44150 | 86 |
| 515 | 20230915 | 102500 | 3470402850 | 44200 | 44200 | 44200 | 44150 | 770 |
| 516 | 20230915 | 102400 | 3436398750 | 44200 | 44150 | 44200 | 44150 | 6 |
| 517 | 20230915 | 102300 | 3436133600 | 44150 | 44200 | 44200 | 44150 | 161 |
| 518 | 20230915 | 102200 | 3429017500 | 44200 | 44150 | 44200 | 44150 | 87 |
| 519 | 20230915 | 102100 | 3425172900 | 44200 | 44200 | 44200 | 44150 | 384 |
| 520 | 20230915 | 102000 | 3408200150 | 44200 | 44250 | 44250 | 44100 | 1945 |
| 521 | 20230915 | 101900 | 3322296500 | 44250 | 44200 | 44250 | 44200 | 64 |
| 522 | 20230915 | 101800 | 3319466650 | 44250 | 44200 | 44300 | 44200 | 3909 |
| 523 | 20230915 | 101700 | 3146527500 | 44200 | 44200 | 44200 | 44150 | 268 |
| 524 | 20230915 | 101600 | 3134681950 | 44200 | 44200 | 44200 | 44200 | 163 |
| 525 | 20230915 | 101500 | 3127477350 | 44150 | 44200 | 44200 | 44150 | 313 |
| 526 | 20230915 | 101400 | 3113643950 | 44150 | 44200 | 44200 | 44150 | 288 |
| 527 | 20230915 | 101300 | 3100917600 | 44250 | 44200 | 44250 | 44200 | 1070 |
| 528 | 20230915 | 101200 | 3053604600 | 44250 | 44250 | 44300 | 44200 | 528 |
| 529 | 20230915 | 101100 | 3030229100 | 44250 | 44200 | 44250 | 44200 | 343 |
| 530 | 20230915 | 101000 | 3015052200 | 44250 | 44200 | 44250 | 44200 | 893 |
| 531 | 20230915 | 100900 | 2975569700 | 44150 | 44200 | 44200 | 44150 | 114 |
| 532 | 20230915 | 100800 | 2970531550 | 44150 | 44100 | 44150 | 44100 | 579 |
| 533 | 20230915 | 100700 | 2944969700 | 44100 | 44150 | 44150 | 44100 | 170 |
| 534 | 20230915 | 100600 | 2937466200 | 44150 | 44200 | 44200 | 44150 | 530 |
| 535 | 20230915 | 100500 | 2914066350 | 44200 | 44200 | 44200 | 44150 | 182 |
| 536 | 20230915 | 100400 | 2906022100 | 44200 | 44200 | 44200 | 44200 | 127 |
| 537 | 20230915 | 100300 | 2900408700 | 44250 | 44200 | 44250 | 44200 | 1942 |
| 538 | 20230915 | 100200 | 2814528850 | 44200 | 44150 | 44200 | 44150 | 973 |
| 539 | 20230915 | 100100 | 2771553550 | 44100 | 44100 | 44150 | 44100 | 1154 |
| 540 | 20230915 | 100000 | 2720661550 | 44100 | 44100 | 44100 | 44050 | 377 |
| 541 | 20230915 | 095900 | 2704035900 | 44100 | 44100 | 44100 | 44100 | 461 |
| 542 | 20230915 | 095800 | 2683705800 | 44100 | 44050 | 44100 | 44050 | 231 |
| 543 | 20230915 | 095700 | 2673519750 | 44100 | 44100 | 44150 | 44100 | 561 |
| 544 | 20230915 | 095600 | 2648775750 | 44100 | 44050 | 44150 | 44050 | 768 |
| 545 | 20230915 | 095500 | 2614907450 | 44100 | 44050 | 44100 | 44050 | 543 |
| 546 | 20230915 | 095400 | 2590981750 | 44050 | 44050 | 44100 | 44050 | 226 |
| 547 | 20230915 | 095300 | 2581023350 | 44050 | 44100 | 44150 | 44050 | 976 |
| 548 | 20230915 | 095200 | 2537982500 | 44100 | 43950 | 44100 | 43950 | 2827 |
| 549 | 20230915 | 095100 | 2413500200 | 43950 | 43950 | 44000 | 43950 | 47 |
| 550 | 20230915 | 095000 | 2411434200 | 44000 | 43900 | 44000 | 43900 | 414 |
| 551 | 20230915 | 094900 | 2393237500 | 43900 | 43900 | 43900 | 43900 | 28 |
| 552 | 20230915 | 094800 | 2392008300 | 43900 | 43900 | 43900 | 43900 | 166 |
| 553 | 20230915 | 094700 | 2384720900 | 43900 | 43900 | 43900 | 43900 | 7 |
| 554 | 20230915 | 094600 | 2384413600 | 43950 | 43750 | 43950 | 43750 | 414 |
| 555 | 20230915 | 094500 | 2366248600 | 43750 | 43750 | 43800 | 43750 | 2282 |
| 556 | 20230915 | 094400 | 2266372600 | 43750 | 43800 | 43800 | 43750 | 744 |
| 557 | 20230915 | 094300 | 2233785850 | 43800 | 43800 | 43800 | 43800 | 93 |
| 558 | 20230915 | 094200 | 2229712450 | 43800 | 43850 | 43850 | 43800 | 1854 |
| 559 | 20230915 | 094100 | 2148502700 | 43850 | 43850 | 43850 | 43850 | 233 |
| 560 | 20230915 | 094000 | 2138285650 | 43850 | 43850 | 43850 | 43850 | 241 |
| 561 | 20230915 | 093900 | 2127717800 | 43850 | 43850 | 43850 | 43850 | 68 |
| 562 | 20230915 | 093800 | 2124736000 | 43850 | 43850 | 43850 | 43850 | 852 |
| 563 | 20230915 | 093700 | 2087375800 | 43850 | 43850 | 43850 | 43850 | 121 |
| 564 | 20230915 | 093600 | 2082069950 | 43850 | 43950 | 43950 | 43850 | 1835 |
| 565 | 20230915 | 093500 | 2001569200 | 43950 | 43900 | 43950 | 43900 | 158 |
| 566 | 20230915 | 093400 | 1994629400 | 43850 | 43900 | 43900 | 43850 | 1222 |
| 567 | 20230915 | 093300 | 1940985700 | 43900 | 43950 | 43950 | 43900 | 166 |
| 568 | 20230915 | 093200 | 1933694650 | 43950 | 43900 | 43950 | 43900 | 554 |
| 569 | 20230915 | 093100 | 1909352600 | 43900 | 43900 | 43900 | 43900 | 132 |
| 570 | 20230915 | 093000 | 1903557800 | 43950 | 44000 | 44000 | 43900 | 1511 |
| 571 | 20230915 | 092900 | 1837215850 | 44000 | 43950 | 44000 | 43950 | 396 |
| 572 | 20230915 | 092800 | 1819811550 | 43950 | 43950 | 44000 | 43950 | 136 |
| 573 | 20230915 | 092700 | 1813834150 | 44000 | 43900 | 44000 | 43900 | 299 |
| 574 | 20230915 | 092600 | 1800693450 | 43900 | 43950 | 43950 | 43900 | 184 |
| 575 | 20230915 | 092500 | 1792614650 | 43950 | 43950 | 43950 | 43950 | 259 |
| 576 | 20230915 | 092400 | 1781231600 | 43950 | 43950 | 43950 | 43900 | 411 |
| 577 | 20230915 | 092300 | 1763172350 | 43900 | 44000 | 44000 | 43900 | 1503 |
| 578 | 20230915 | 092200 | 1697101500 | 44050 | 44000 | 44050 | 43950 | 1844 |
| 579 | 20230915 | 092100 | 1615965300 | 44000 | 43950 | 44000 | 43900 | 1012 |
| 580 | 20230915 | 092000 | 1571484550 | 43950 | 44000 | 44000 | 43900 | 938 |
| 581 | 20230915 | 091900 | 1530251350 | 44000 | 44050 | 44050 | 43950 | 989 |
| 582 | 20230915 | 091800 | 1486734150 | 44000 | 43950 | 44000 | 43900 | 1949 |
| 583 | 20230915 | 091700 | 1401076750 | 43950 | 43950 | 44000 | 43900 | 3116 |
| 584 | 20230915 | 091600 | 1264112600 | 43950 | 43800 | 43950 | 43800 | 1532 |
| 585 | 20230915 | 091500 | 1196904900 | 43850 | 43800 | 43850 | 43800 | 205 |
| 586 | 20230915 | 091400 | 1187920450 | 43800 | 43850 | 43850 | 43800 | 365 |
| 587 | 20230915 | 091300 | 1171929050 | 43850 | 43800 | 43850 | 43750 | 2130 |
| 588 | 20230915 | 091200 | 1078662550 | 43850 | 43700 | 43850 | 43700 | 981 |
| 589 | 20230915 | 091100 | 1035708500 | 43700 | 43700 | 43750 | 43700 | 45 |
| 590 | 20230915 | 091000 | 1033741750 | 43700 | 43800 | 43800 | 43700 | 214 |
| 591 | 20230915 | 090900 | 1024383750 | 43700 | 43700 | 43800 | 43650 | 629 |
| 592 | 20230915 | 090800 | 996879750 | 43700 | 43650 | 43850 | 43650 | 3526 |
| 593 | 20230915 | 090700 | 842730900 | 43650 | 43600 | 43700 | 43600 | 490 |
| 594 | 20230915 | 090600 | 821334200 | 43600 | 43700 | 43750 | 43550 | 2245 |
| 595 | 20230915 | 090500 | 723385900 | 43650 | 43400 | 43750 | 43400 | 3080 |
| 596 | 20230915 | 090400 | 589238150 | 43350 | 43350 | 43550 | 43350 | 3129 |
| 597 | 20230915 | 090300 | 453246400 | 43350 | 43150 | 43350 | 43150 | 1306 |
| 598 | 20230915 | 090200 | 396811950 | 43200 | 43250 | 43250 | 43050 | 3197 |
| 599 | 20230915 | 090100 | 258794800 | 43250 | 43750 | 43800 | 43000 | 5206 |
| 600 | 20230915 | 090000 | 33096200 | 43750 | 43600 | 43750 | 43600 | 759 |