31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 3 | 20230915 | 183200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20230915 | 183100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20230915 | 183000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20230915 | 182900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20230915 | 182800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20230915 | 182700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20230915 | 182600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20230915 | 182500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20230915 | 182400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20230915 | 182300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20230915 | 182200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20230915 | 182100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20230915 | 182000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20230915 | 181900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20230915 | 181800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20230915 | 181700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20230915 | 181600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20230915 | 181500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20230915 | 181400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20230915 | 181300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20230915 | 181200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20230915 | 181100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20230915 | 181000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20230915 | 180900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20230915 | 180800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20230915 | 180700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20230915 | 180600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20230915 | 180500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20230915 | 180400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20230915 | 180300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 33 | 20230915 | 180200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20230915 | 180100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20230915 | 180000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20230915 | 175900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20230915 | 175800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20230915 | 175700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20230915 | 175600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20230915 | 175500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20230915 | 175400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20230915 | 175300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20230915 | 175200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20230915 | 175100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20230915 | 175000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20230915 | 174900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20230915 | 174800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20230915 | 174700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20230915 | 174600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20230915 | 174500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20230915 | 174400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20230915 | 174300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20230915 | 174200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20230915 | 174100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20230915 | 174000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20230915 | 173900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20230915 | 173800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20230915 | 173700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20230915 | 173600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20230915 | 173500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20230915 | 173400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20230915 | 173300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 63 | 20230915 | 173200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20230915 | 173100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20230915 | 173000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20230915 | 172900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20230915 | 172800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20230915 | 172700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20230915 | 172600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20230915 | 172500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20230915 | 172400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20230915 | 172300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20230915 | 172200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20230915 | 172100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20230915 | 172000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20230915 | 171900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20230915 | 171800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20230915 | 171700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20230915 | 171600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20230915 | 171500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20230915 | 171400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20230915 | 171300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20230915 | 171200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20230915 | 171100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20230915 | 171000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20230915 | 170900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20230915 | 170800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20230915 | 170700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20230915 | 170600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20230915 | 170500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20230915 | 170400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20230915 | 170300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 93 | 20230915 | 170200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20230915 | 170100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20230915 | 170000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20230915 | 165900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20230915 | 165800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20230915 | 165700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20230915 | 165600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20230915 | 165500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20230915 | 165400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20230915 | 165300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20230915 | 165200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20230915 | 165100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20230915 | 165000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20230915 | 164900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20230915 | 164800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20230915 | 164700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20230915 | 164600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20230915 | 164500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20230915 | 164400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20230915 | 164300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20230915 | 164200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20230915 | 164100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20230915 | 164000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20230915 | 163900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20230915 | 163800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20230915 | 163700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20230915 | 163600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20230915 | 163500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20230915 | 163400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20230915 | 163300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 123 | 20230915 | 163200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20230915 | 163100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20230915 | 163000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20230915 | 162900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20230915 | 162800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20230915 | 162700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20230915 | 162600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20230915 | 162500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20230915 | 162400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20230915 | 162300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20230915 | 162200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20230915 | 162100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20230915 | 162000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20230915 | 161900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20230915 | 161800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20230915 | 161700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20230915 | 161600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20230915 | 161500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20230915 | 161400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20230915 | 161300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20230915 | 161200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20230915 | 161100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20230915 | 161000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20230915 | 160900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20230915 | 160800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20230915 | 160700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20230915 | 160600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20230915 | 160500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20230915 | 160400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20230915 | 160300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 153 | 20230915 | 160200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20230915 | 160100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20230915 | 160000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20230915 | 155900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20230915 | 155800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20230915 | 155700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20230915 | 155600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20230915 | 155500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20230915 | 155400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20230915 | 155300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20230915 | 155200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20230915 | 155100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20230915 | 155000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20230915 | 154900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20230915 | 154800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20230915 | 154700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20230915 | 154600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20230915 | 154500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20230915 | 154400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20230915 | 154300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20230915 | 154200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20230915 | 154100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20230915 | 154000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20230915 | 153900 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20230915 | 153800 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20230915 | 153700 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20230915 | 153600 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20230915 | 153500 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20230915 | 153400 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20230915 | 153300 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 183 | 20230915 | 153200 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20230915 | 153100 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20230915 | 153000 | 19660928300 | 25400 | 25400 | 25400 | 25400 | 33751 |
| 186 | 20230915 | 152900 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230915 | 152800 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230915 | 152700 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230915 | 152600 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230915 | 152500 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230915 | 152400 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230915 | 152300 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230915 | 152200 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230915 | 152100 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230915 | 152000 | 18803652900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230915 | 151900 | 18803652900 | 25150 | 25100 | 25150 | 25050 | 6253 |
| 197 | 20230915 | 151800 | 18646480200 | 25150 | 25000 | 25150 | 24950 | 9910 |
| 198 | 20230915 | 151700 | 18398521800 | 24950 | 24950 | 24950 | 24900 | 4614 |
| 199 | 20230915 | 151600 | 18283430550 | 24900 | 24950 | 24950 | 24900 | 487 |
| 200 | 20230915 | 151500 | 18271297200 | 24950 | 24900 | 24950 | 24900 | 850 |
| 201 | 20230915 | 151400 | 18250117350 | 24950 | 25000 | 25000 | 24900 | 4921 |
| 202 | 20230915 | 151300 | 18127328600 | 24950 | 25000 | 25000 | 24950 | 1535 |
| 203 | 20230915 | 151200 | 18088962900 | 24950 | 24950 | 25000 | 24950 | 191 |
| 204 | 20230915 | 151100 | 18084196100 | 25000 | 24950 | 25000 | 24950 | 595 |
| 205 | 20230915 | 151000 | 18069323850 | 24950 | 25000 | 25000 | 24950 | 483 |
| 206 | 20230915 | 150900 | 18057253450 | 25000 | 25000 | 25000 | 24950 | 215 |
| 207 | 20230915 | 150800 | 18051885300 | 24950 | 25000 | 25000 | 24950 | 105 |
| 208 | 20230915 | 150700 | 18049264150 | 24950 | 24950 | 25000 | 24950 | 2389 |
| 209 | 20230915 | 150600 | 17989644700 | 24900 | 24900 | 24950 | 24900 | 298 |
| 210 | 20230915 | 150500 | 17982223200 | 24900 | 24950 | 24950 | 24900 | 387 |
| 211 | 20230915 | 150400 | 17972569200 | 24950 | 24900 | 24950 | 24850 | 1341 |
| 212 | 20230915 | 150300 | 17939165500 | 24900 | 24950 | 24950 | 24900 | 121 |
| 213 | 20230915 | 150200 | 17936149600 | 24950 | 24950 | 24950 | 24900 | 996 |
| 214 | 20230915 | 150100 | 17911335950 | 24950 | 24900 | 24950 | 24900 | 1043 |
| 215 | 20230915 | 150000 | 17885346100 | 24900 | 24900 | 24950 | 24900 | 1175 |
| 216 | 20230915 | 145900 | 17856086900 | 24950 | 24950 | 24950 | 24900 | 622 |
| 217 | 20230915 | 145800 | 17840583350 | 24950 | 24900 | 24950 | 24900 | 194 |
| 218 | 20230915 | 145700 | 17835745950 | 24900 | 24950 | 24950 | 24900 | 556 |
| 219 | 20230915 | 145600 | 17821878500 | 24900 | 24950 | 25000 | 24900 | 1212 |
| 220 | 20230915 | 145500 | 17791687100 | 25000 | 24950 | 25000 | 24900 | 880 |
| 221 | 20230915 | 145400 | 17769733300 | 24950 | 24950 | 25000 | 24950 | 1951 |
| 222 | 20230915 | 145300 | 17721047050 | 24950 | 24950 | 25000 | 24900 | 4305 |
| 223 | 20230915 | 145200 | 17613638650 | 24950 | 24950 | 24950 | 24900 | 318 |
| 224 | 20230915 | 145100 | 17605704950 | 24950 | 24950 | 24950 | 24900 | 388 |
| 225 | 20230915 | 145000 | 17596025850 | 24950 | 24950 | 25000 | 24950 | 2028 |
| 226 | 20230915 | 144900 | 17545425950 | 24950 | 24950 | 24950 | 24950 | 99 |
| 227 | 20230915 | 144800 | 17542955900 | 24950 | 24850 | 24950 | 24800 | 3753 |
| 228 | 20230915 | 144700 | 17449506650 | 24850 | 24850 | 24900 | 24850 | 629 |
| 229 | 20230915 | 144600 | 17433874700 | 24850 | 24900 | 24900 | 24850 | 1939 |
| 230 | 20230915 | 144500 | 17385689250 | 24850 | 24850 | 24900 | 24850 | 200 |
| 231 | 20230915 | 144400 | 17380717950 | 24850 | 24900 | 24900 | 24850 | 63 |
| 232 | 20230915 | 144300 | 17379149450 | 24850 | 24850 | 24900 | 24850 | 1317 |
| 233 | 20230915 | 144200 | 17346418250 | 24900 | 24850 | 24900 | 24800 | 668 |
| 234 | 20230915 | 144100 | 17329819900 | 24850 | 24850 | 24850 | 24850 | 595 |
| 235 | 20230915 | 144000 | 17315034150 | 24850 | 24850 | 24900 | 24850 | 1192 |
| 236 | 20230915 | 143900 | 17285411600 | 24900 | 24900 | 24900 | 24850 | 110 |
| 237 | 20230915 | 143800 | 17282675300 | 24900 | 24900 | 24900 | 24850 | 502 |
| 238 | 20230915 | 143700 | 17270181100 | 24900 | 24850 | 24900 | 24850 | 63 |
| 239 | 20230915 | 143600 | 17268613700 | 24900 | 24850 | 24900 | 24850 | 131 |
| 240 | 20230915 | 143500 | 17265354850 | 24850 | 24850 | 24900 | 24850 | 160 |
| 241 | 20230915 | 143400 | 17261376700 | 24850 | 24800 | 24850 | 24800 | 1508 |
| 242 | 20230915 | 143300 | 17223908800 | 24800 | 24850 | 24850 | 24800 | 1106 |
| 243 | 20230915 | 143200 | 17196433600 | 24900 | 24850 | 24900 | 24800 | 764 |
| 244 | 20230915 | 143100 | 17177434950 | 24850 | 24850 | 24850 | 24800 | 313 |
| 245 | 20230915 | 143000 | 17169669600 | 24850 | 24850 | 24850 | 24800 | 672 |
| 246 | 20230915 | 142900 | 17152996200 | 24800 | 24800 | 24800 | 24800 | 1965 |
| 247 | 20230915 | 142800 | 17104264200 | 24800 | 24750 | 24800 | 24750 | 933 |
| 248 | 20230915 | 142700 | 17081158900 | 24750 | 24800 | 24800 | 24750 | 315 |
| 249 | 20230915 | 142600 | 17073360950 | 24800 | 24750 | 24800 | 24750 | 383 |
| 250 | 20230915 | 142500 | 17063879050 | 24750 | 24800 | 24850 | 24750 | 913 |
| 251 | 20230915 | 142400 | 17041250400 | 24800 | 24800 | 24800 | 24800 | 697 |
| 252 | 20230915 | 142300 | 17023964800 | 24800 | 24800 | 24800 | 24750 | 364 |
| 253 | 20230915 | 142200 | 17014953800 | 24800 | 24750 | 24800 | 24750 | 107 |
| 254 | 20230915 | 142100 | 17012301550 | 24750 | 24800 | 24800 | 24700 | 730 |
| 255 | 20230915 | 142000 | 16994252450 | 24800 | 24800 | 24800 | 24750 | 263 |
| 256 | 20230915 | 141900 | 16987737400 | 24750 | 24800 | 24800 | 24750 | 396 |
| 257 | 20230915 | 141800 | 16977934650 | 24800 | 24750 | 24800 | 24700 | 911 |
| 258 | 20230915 | 141700 | 16955403750 | 24750 | 24850 | 24850 | 24750 | 1022 |
| 259 | 20230915 | 141600 | 16930082650 | 24850 | 24850 | 24850 | 24850 | 38 |
| 260 | 20230915 | 141500 | 16929138350 | 24850 | 24950 | 24950 | 24850 | 385 |
| 261 | 20230915 | 141400 | 16919565050 | 24900 | 24950 | 24950 | 24900 | 1251 |
| 262 | 20230915 | 141300 | 16888401400 | 24950 | 25000 | 25000 | 24950 | 1100 |
| 263 | 20230915 | 141200 | 16860941800 | 25000 | 24900 | 25000 | 24900 | 2824 |
| 264 | 20230915 | 141100 | 16790565300 | 24900 | 24900 | 24900 | 24750 | 834 |
| 265 | 20230915 | 141000 | 16769835000 | 24750 | 24850 | 24850 | 24750 | 1481 |
| 266 | 20230915 | 140900 | 16733098950 | 24750 | 24750 | 24800 | 24750 | 1155 |
| 267 | 20230915 | 140800 | 16704483650 | 24750 | 24800 | 24850 | 24700 | 801 |
| 268 | 20230915 | 140700 | 16684635000 | 24800 | 24800 | 24900 | 24700 | 6083 |
| 269 | 20230915 | 140600 | 16533572750 | 24750 | 24800 | 24800 | 24750 | 1897 |
| 270 | 20230915 | 140500 | 16486617800 | 24800 | 24850 | 24850 | 24800 | 1662 |
| 271 | 20230915 | 140400 | 16445398500 | 24850 | 24800 | 24850 | 24750 | 1296 |
| 272 | 20230915 | 140300 | 16413267600 | 24800 | 24850 | 24850 | 24800 | 245 |
| 273 | 20230915 | 140200 | 16407188200 | 24800 | 24850 | 24900 | 24800 | 2609 |
| 274 | 20230915 | 140100 | 16342379500 | 24850 | 24850 | 24900 | 24750 | 2744 |
| 275 | 20230915 | 140000 | 16274161350 | 24850 | 24750 | 24900 | 24750 | 2024 |
| 276 | 20230915 | 135900 | 16224016850 | 24800 | 24750 | 24800 | 24750 | 671 |
| 277 | 20230915 | 135800 | 16207399900 | 24750 | 24850 | 24850 | 24750 | 5940 |
| 278 | 20230915 | 135700 | 16060250250 | 24900 | 24900 | 24900 | 24850 | 111 |
| 279 | 20230915 | 135600 | 16057488850 | 24900 | 24900 | 24950 | 24850 | 1262 |
| 280 | 20230915 | 135500 | 16026082250 | 24900 | 24850 | 24900 | 24850 | 739 |
| 281 | 20230915 | 135400 | 16007703900 | 24850 | 24850 | 24900 | 24850 | 307 |
| 282 | 20230915 | 135300 | 16000073700 | 24850 | 24850 | 24900 | 24800 | 856 |
| 283 | 20230915 | 135200 | 15978833000 | 24800 | 24800 | 24900 | 24800 | 1793 |
| 284 | 20230915 | 135100 | 15934254050 | 24800 | 24850 | 24900 | 24800 | 1288 |
| 285 | 20230915 | 135000 | 15902230600 | 24950 | 24950 | 24950 | 24850 | 582 |
| 286 | 20230915 | 134900 | 15887759200 | 24950 | 24900 | 24950 | 24850 | 369 |
| 287 | 20230915 | 134800 | 15878558300 | 24850 | 24950 | 24950 | 24850 | 827 |
| 288 | 20230915 | 134700 | 15857955500 | 24900 | 24900 | 25000 | 24900 | 1020 |
| 289 | 20230915 | 134600 | 15832553650 | 24900 | 25000 | 25000 | 24900 | 1193 |
| 290 | 20230915 | 134500 | 15802825450 | 24950 | 24950 | 25000 | 24950 | 329 |
| 291 | 20230915 | 134400 | 15794615550 | 24950 | 25000 | 25000 | 24950 | 476 |
| 292 | 20230915 | 134300 | 15782728700 | 25000 | 24950 | 25000 | 24950 | 596 |
| 293 | 20230915 | 134200 | 15767853850 | 24950 | 25000 | 25050 | 24900 | 1605 |
| 294 | 20230915 | 134100 | 15727793750 | 25000 | 25050 | 25050 | 24950 | 1140 |
| 295 | 20230915 | 134000 | 15699265100 | 25050 | 24900 | 25050 | 24800 | 4543 |
| 296 | 20230915 | 133900 | 15586286800 | 24950 | 24900 | 25000 | 24800 | 3620 |
| 297 | 20230915 | 133800 | 15496142000 | 24900 | 25000 | 25000 | 24850 | 8390 |
| 298 | 20230915 | 133700 | 15287389850 | 25000 | 24900 | 25000 | 24900 | 2092 |
| 299 | 20230915 | 133600 | 15235255850 | 24950 | 25000 | 25000 | 24900 | 4933 |
| 300 | 20230915 | 133500 | 15112147650 | 24950 | 24950 | 25050 | 24950 | 2817 |
| 301 | 20230915 | 133400 | 15041768100 | 24950 | 25050 | 25050 | 24950 | 7477 |
| 302 | 20230915 | 133300 | 14854884700 | 25000 | 25050 | 25100 | 25000 | 3220 |
| 303 | 20230915 | 133200 | 14774255600 | 25050 | 25150 | 25150 | 25050 | 3322 |
| 304 | 20230915 | 133100 | 14690805300 | 25150 | 25200 | 25200 | 25150 | 387 |
| 305 | 20230915 | 133000 | 14681070650 | 25200 | 25200 | 25200 | 25200 | 1272 |
| 306 | 20230915 | 132900 | 14649016250 | 25250 | 25200 | 25300 | 25150 | 3124 |
| 307 | 20230915 | 132800 | 14570232950 | 25200 | 25250 | 25300 | 25200 | 863 |
| 308 | 20230915 | 132700 | 14548474950 | 25200 | 25300 | 25300 | 25200 | 1189 |
| 309 | 20230915 | 132600 | 14518445800 | 25300 | 25300 | 25300 | 25300 | 427 |
| 310 | 20230915 | 132500 | 14507642700 | 25350 | 25250 | 25350 | 25150 | 5860 |
| 311 | 20230915 | 132400 | 14359361450 | 25250 | 25100 | 25250 | 25100 | 3329 |
| 312 | 20230915 | 132300 | 14275385500 | 25150 | 25150 | 25150 | 25150 | 753 |
| 313 | 20230915 | 132200 | 14256447550 | 25150 | 25150 | 25200 | 25100 | 2344 |
| 314 | 20230915 | 132100 | 14197428300 | 25150 | 25150 | 25250 | 25150 | 1194 |
| 315 | 20230915 | 132000 | 14167357200 | 25100 | 25200 | 25200 | 25100 | 1373 |
| 316 | 20230915 | 131900 | 14132815500 | 25200 | 25200 | 25250 | 25200 | 1702 |
| 317 | 20230915 | 131800 | 14089914900 | 25250 | 25200 | 25250 | 25200 | 1865 |
| 318 | 20230915 | 131700 | 14042847350 | 25250 | 25300 | 25300 | 25200 | 809 |
| 319 | 20230915 | 131600 | 14022427350 | 25250 | 25300 | 25300 | 25250 | 2116 |
| 320 | 20230915 | 131500 | 13968928400 | 25300 | 25200 | 25300 | 25150 | 6152 |
| 321 | 20230915 | 131400 | 13813694200 | 25200 | 25250 | 25250 | 25200 | 414 |
| 322 | 20230915 | 131300 | 13803244050 | 25250 | 25250 | 25300 | 25200 | 1207 |
| 323 | 20230915 | 131200 | 13772784500 | 25200 | 25300 | 25300 | 25200 | 504 |
| 324 | 20230915 | 131100 | 13760080950 | 25200 | 25250 | 25300 | 25200 | 857 |
| 325 | 20230915 | 131000 | 13738417750 | 25250 | 25250 | 25250 | 25200 | 675 |
| 326 | 20230915 | 130900 | 13721374300 | 25250 | 25200 | 25250 | 25200 | 788 |
| 327 | 20230915 | 130800 | 13701480750 | 25200 | 25200 | 25300 | 25150 | 5228 |
| 328 | 20230915 | 130700 | 13569683700 | 25250 | 25250 | 25300 | 25200 | 4894 |
| 329 | 20230915 | 130600 | 13446088850 | 25250 | 25200 | 25250 | 25200 | 9912 |
| 330 | 20230915 | 130500 | 13195995100 | 25200 | 25250 | 25250 | 25200 | 4337 |
| 331 | 20230915 | 130400 | 13086579950 | 25250 | 25350 | 25350 | 25250 | 1974 |
| 332 | 20230915 | 130300 | 13036625150 | 25350 | 25200 | 25350 | 25150 | 8022 |
| 333 | 20230915 | 130200 | 12833823000 | 25200 | 25150 | 25200 | 25100 | 2514 |
| 334 | 20230915 | 130100 | 12770657500 | 25150 | 25200 | 25250 | 25100 | 2800 |
| 335 | 20230915 | 130000 | 12700217200 | 25200 | 25200 | 25250 | 25150 | 3214 |
| 336 | 20230915 | 125900 | 12619191800 | 25200 | 25200 | 25250 | 25150 | 2347 |
| 337 | 20230915 | 125800 | 12560064700 | 25200 | 25100 | 25250 | 25100 | 2736 |
| 338 | 20230915 | 125700 | 12491183200 | 25100 | 25200 | 25200 | 25100 | 1886 |
| 339 | 20230915 | 125600 | 12443817900 | 25200 | 25150 | 25300 | 25150 | 2514 |
| 340 | 20230915 | 125500 | 12380516950 | 25150 | 25200 | 25250 | 25150 | 2803 |
| 341 | 20230915 | 125400 | 12309895250 | 25250 | 25250 | 25250 | 25150 | 620 |
| 342 | 20230915 | 125300 | 12294253700 | 25250 | 25200 | 25350 | 25200 | 3691 |
| 343 | 20230915 | 125200 | 12200957300 | 25150 | 25100 | 25200 | 25100 | 1691 |
| 344 | 20230915 | 125100 | 12158478750 | 25150 | 25300 | 25300 | 25150 | 2848 |
| 345 | 20230915 | 125000 | 12086601600 | 25300 | 25100 | 25300 | 25100 | 3383 |
| 346 | 20230915 | 124900 | 12001281450 | 25150 | 25200 | 25200 | 25100 | 5212 |
| 347 | 20230915 | 124800 | 11870247350 | 25200 | 25200 | 25250 | 25150 | 6120 |
| 348 | 20230915 | 124700 | 11716209050 | 25200 | 25250 | 25300 | 25150 | 4532 |
| 349 | 20230915 | 124600 | 11601937350 | 25300 | 25450 | 25500 | 25300 | 10836 |
| 350 | 20230915 | 124500 | 11326449700 | 25450 | 25250 | 25450 | 25200 | 13068 |
| 351 | 20230915 | 124400 | 10994897100 | 25250 | 25350 | 25400 | 25250 | 6303 |
| 352 | 20230915 | 124300 | 10835221900 | 25350 | 25400 | 25450 | 25350 | 4171 |
| 353 | 20230915 | 124200 | 10729248300 | 25450 | 25200 | 25450 | 25150 | 12681 |
| 354 | 20230915 | 124100 | 10408159300 | 25150 | 25200 | 25200 | 25150 | 3551 |
| 355 | 20230915 | 124000 | 10318720650 | 25150 | 25250 | 25250 | 25100 | 7536 |
| 356 | 20230915 | 123900 | 10128904000 | 25200 | 25050 | 25250 | 25050 | 9580 |
| 357 | 20230915 | 123800 | 9887807250 | 25050 | 25100 | 25150 | 25000 | 7243 |
| 358 | 20230915 | 123700 | 9706085500 | 25100 | 24900 | 25200 | 24900 | 44743 |
| 359 | 20230915 | 123600 | 8586199850 | 24950 | 24950 | 25000 | 24900 | 3061 |
| 360 | 20230915 | 123500 | 8509833950 | 24950 | 24900 | 25000 | 24900 | 5495 |
| 361 | 20230915 | 123400 | 8372722300 | 24900 | 24900 | 24950 | 24900 | 3739 |
| 362 | 20230915 | 123300 | 8279556250 | 24900 | 24950 | 24950 | 24900 | 2689 |
| 363 | 20230915 | 123200 | 8212534250 | 24950 | 24900 | 24950 | 24850 | 7920 |
| 364 | 20230915 | 123100 | 8015323750 | 24900 | 24650 | 24900 | 24650 | 6631 |
| 365 | 20230915 | 123000 | 7851218800 | 24700 | 24850 | 24850 | 24650 | 8428 |
| 366 | 20230915 | 122900 | 7642843350 | 24800 | 24900 | 24950 | 24800 | 11667 |
| 367 | 20230915 | 122800 | 7352406750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 368 | 20230915 | 122700 | 7352406750 | 24800 | 24800 | 24800 | 24750 | 7588 |
| 369 | 20230915 | 122600 | 7164224600 | 24800 | 24750 | 24800 | 24700 | 6769 |
| 370 | 20230915 | 122500 | 6996628250 | 24700 | 24600 | 24750 | 24600 | 8916 |
| 371 | 20230915 | 122400 | 6776628400 | 24600 | 24600 | 24600 | 24550 | 1023 |
| 372 | 20230915 | 122300 | 6751464000 | 24600 | 24550 | 24600 | 24550 | 1618 |
| 373 | 20230915 | 122200 | 6711697200 | 24550 | 24600 | 24650 | 24500 | 4311 |
| 374 | 20230915 | 122100 | 6605867450 | 24600 | 24600 | 24600 | 24500 | 5199 |
| 375 | 20230915 | 122000 | 6478023750 | 24600 | 24450 | 24600 | 24450 | 17263 |
| 376 | 20230915 | 121900 | 6055059300 | 24450 | 24450 | 24500 | 24450 | 3401 |
| 377 | 20230915 | 121800 | 5971884600 | 24400 | 24400 | 24450 | 24400 | 3194 |
| 378 | 20230915 | 121700 | 5893935950 | 24400 | 24350 | 24400 | 24350 | 256 |
| 379 | 20230915 | 121600 | 5887696200 | 24400 | 24250 | 24400 | 24250 | 3239 |
| 380 | 20230915 | 121500 | 5808909100 | 24350 | 24250 | 24350 | 24250 | 616 |
| 381 | 20230915 | 121400 | 5793910500 | 24300 | 24350 | 24350 | 24300 | 432 |
| 382 | 20230915 | 121300 | 5783407150 | 24300 | 24300 | 24300 | 24300 | 544 |
| 383 | 20230915 | 121200 | 5770187950 | 24300 | 24300 | 24350 | 24300 | 1454 |
| 384 | 20230915 | 121100 | 5734844550 | 24300 | 24300 | 24300 | 24300 | 1113 |
| 385 | 20230915 | 121000 | 5707798650 | 24300 | 24350 | 24350 | 24300 | 287 |
| 386 | 20230915 | 120900 | 5700816000 | 24350 | 24400 | 24400 | 24350 | 1961 |
| 387 | 20230915 | 120800 | 5653059100 | 24400 | 24400 | 24400 | 24350 | 2685 |
| 388 | 20230915 | 120700 | 5587558450 | 24350 | 24250 | 24400 | 24200 | 20282 |
| 389 | 20230915 | 120600 | 5094525300 | 24250 | 24250 | 24250 | 24200 | 1531 |
| 390 | 20230915 | 120500 | 5057409950 | 24250 | 24150 | 24250 | 24150 | 1224 |
| 391 | 20230915 | 120400 | 5027791450 | 24150 | 24150 | 24150 | 24150 | 722 |
| 392 | 20230915 | 120300 | 5010355150 | 24150 | 24150 | 24150 | 24150 | 180 |
| 393 | 20230915 | 120200 | 5006008150 | 24100 | 24150 | 24150 | 24100 | 50 |
| 394 | 20230915 | 120100 | 5004801650 | 24100 | 24200 | 24200 | 24100 | 152 |
| 395 | 20230915 | 120000 | 5001133150 | 24200 | 24150 | 24200 | 24050 | 6183 |
| 396 | 20230915 | 115900 | 4851676450 | 24150 | 24100 | 24150 | 24050 | 327 |
| 397 | 20230915 | 115800 | 4843785200 | 24100 | 24100 | 24100 | 24050 | 280 |
| 398 | 20230915 | 115700 | 4837037350 | 24050 | 24100 | 24100 | 24050 | 1347 |
| 399 | 20230915 | 115600 | 4804577300 | 24100 | 24100 | 24150 | 24100 | 359 |
| 400 | 20230915 | 115500 | 4795925350 | 24100 | 24050 | 24100 | 24050 | 193 |
| 401 | 20230915 | 115400 | 4791274100 | 24100 | 24100 | 24150 | 24100 | 305 |
| 402 | 20230915 | 115300 | 4783919650 | 24100 | 24100 | 24150 | 24100 | 421 |
| 403 | 20230915 | 115200 | 4773767900 | 24100 | 24100 | 24100 | 24100 | 136 |
| 404 | 20230915 | 115100 | 4770490300 | 24050 | 24150 | 24150 | 24050 | 1306 |
| 405 | 20230915 | 115000 | 4739023500 | 24150 | 24150 | 24150 | 24150 | 261 |
| 406 | 20230915 | 114900 | 4732720350 | 24150 | 24100 | 24150 | 24050 | 520 |
| 407 | 20230915 | 114800 | 4720190850 | 24050 | 24150 | 24150 | 24050 | 323 |
| 408 | 20230915 | 114700 | 4712406350 | 24150 | 24150 | 24150 | 24150 | 10 |
| 409 | 20230915 | 114600 | 4712164850 | 24150 | 24150 | 24150 | 24100 | 1114 |
| 410 | 20230915 | 114500 | 4685267600 | 24150 | 24100 | 24150 | 24050 | 1821 |
| 411 | 20230915 | 114400 | 4641389600 | 24150 | 24150 | 24150 | 24050 | 355 |
| 412 | 20230915 | 114300 | 4632833000 | 24150 | 24050 | 24150 | 24050 | 2857 |
| 413 | 20230915 | 114200 | 4564014850 | 24000 | 24050 | 24050 | 24000 | 111 |
| 414 | 20230915 | 114100 | 4561347800 | 24050 | 24100 | 24100 | 24050 | 1667 |
| 415 | 20230915 | 114000 | 4521192300 | 24150 | 24150 | 24150 | 24150 | 2239 |
| 416 | 20230915 | 113900 | 4467120450 | 24150 | 24150 | 24150 | 24150 | 50 |
| 417 | 20230915 | 113800 | 4465912950 | 24100 | 24100 | 24100 | 24100 | 1810 |
| 418 | 20230915 | 113700 | 4422291950 | 24050 | 24050 | 24050 | 24050 | 1002 |
| 419 | 20230915 | 113600 | 4398193850 | 23950 | 23950 | 24000 | 23950 | 8359 |
| 420 | 20230915 | 113500 | 4197628450 | 23950 | 23950 | 23950 | 23900 | 629 |
| 421 | 20230915 | 113400 | 4182567500 | 23950 | 23950 | 23950 | 23950 | 69 |
| 422 | 20230915 | 113300 | 4180914950 | 23950 | 23900 | 23950 | 23900 | 119 |
| 423 | 20230915 | 113200 | 4178066500 | 23900 | 23950 | 23950 | 23900 | 612 |
| 424 | 20230915 | 113100 | 4163414550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 425 | 20230915 | 113000 | 4163414550 | 23900 | 23900 | 24000 | 23900 | 4607 |
| 426 | 20230915 | 112900 | 4053165900 | 23850 | 23850 | 23850 | 23850 | 51 |
| 427 | 20230915 | 112800 | 4051949550 | 23850 | 23850 | 23850 | 23850 | 702 |
| 428 | 20230915 | 112700 | 4035206850 | 23800 | 23800 | 23800 | 23800 | 480 |
| 429 | 20230915 | 112600 | 4023782850 | 23750 | 23750 | 23750 | 23750 | 1 |
| 430 | 20230915 | 112500 | 4023759100 | 23800 | 23800 | 23800 | 23800 | 332 |
| 431 | 20230915 | 112400 | 4015857500 | 23750 | 23750 | 23750 | 23750 | 17 |
| 432 | 20230915 | 112300 | 4015453750 | 23800 | 23800 | 23800 | 23800 | 1 |
| 433 | 20230915 | 112200 | 4015429950 | 23750 | 23700 | 23800 | 23700 | 353 |
| 434 | 20230915 | 112100 | 4007046200 | 23700 | 23700 | 23700 | 23700 | 251 |
| 435 | 20230915 | 112000 | 4001097500 | 23700 | 23700 | 23700 | 23700 | 0 |
| 436 | 20230915 | 111900 | 4001097500 | 23700 | 23700 | 23700 | 23700 | 45 |
| 437 | 20230915 | 111800 | 4000031000 | 23700 | 23750 | 23750 | 23700 | 1068 |
| 438 | 20230915 | 111700 | 3974716050 | 23750 | 23750 | 23750 | 23750 | 53 |
| 439 | 20230915 | 111600 | 3973457300 | 23750 | 23750 | 23750 | 23750 | 89 |
| 440 | 20230915 | 111500 | 3971343550 | 23750 | 23750 | 23750 | 23750 | 281 |
| 441 | 20230915 | 111400 | 3964669800 | 23750 | 23800 | 23800 | 23750 | 1000 |
| 442 | 20230915 | 111300 | 3940909450 | 23800 | 23800 | 23800 | 23800 | 11 |
| 443 | 20230915 | 111200 | 3940647650 | 23800 | 23800 | 23800 | 23800 | 14 |
| 444 | 20230915 | 111100 | 3940314450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 445 | 20230915 | 111000 | 3940314450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 446 | 20230915 | 110900 | 3940314450 | 23900 | 23900 | 23900 | 23900 | 16 |
| 447 | 20230915 | 110800 | 3939932050 | 23900 | 23800 | 23900 | 23800 | 141 |
| 448 | 20230915 | 110700 | 3936576150 | 23800 | 23800 | 23800 | 23800 | 25 |
| 449 | 20230915 | 110600 | 3935981150 | 23800 | 23900 | 23900 | 23800 | 59 |
| 450 | 20230915 | 110500 | 3934573650 | 23800 | 23850 | 23850 | 23800 | 1156 |
| 451 | 20230915 | 110400 | 3907015650 | 23850 | 23850 | 23850 | 23850 | 1 |
| 452 | 20230915 | 110300 | 3906991800 | 23850 | 23850 | 23850 | 23850 | 57 |
| 453 | 20230915 | 110200 | 3905632350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 454 | 20230915 | 110100 | 3905632350 | 23850 | 23900 | 23900 | 23850 | 1043 |
| 455 | 20230915 | 110000 | 3880705100 | 23900 | 23900 | 23900 | 23900 | 213 |
| 456 | 20230915 | 105900 | 3875614400 | 23850 | 23850 | 23850 | 23850 | 65 |
| 457 | 20230915 | 105800 | 3874064150 | 23850 | 23850 | 23900 | 23850 | 3452 |
| 458 | 20230915 | 105700 | 3791603500 | 23850 | 23800 | 23850 | 23800 | 1017 |
| 459 | 20230915 | 105600 | 3767373900 | 23800 | 23800 | 23800 | 23800 | 2 |
| 460 | 20230915 | 105500 | 3767326300 | 23800 | 23800 | 23800 | 23800 | 67 |
| 461 | 20230915 | 105400 | 3765731700 | 23800 | 23800 | 23800 | 23800 | 34 |
| 462 | 20230915 | 105300 | 3764922500 | 23800 | 23800 | 23800 | 23800 | 100 |
| 463 | 20230915 | 105200 | 3762542500 | 23800 | 23800 | 23800 | 23800 | 113 |
| 464 | 20230915 | 105100 | 3759853100 | 23850 | 23800 | 23850 | 23800 | 930 |
| 465 | 20230915 | 105000 | 3737709700 | 23800 | 23800 | 23800 | 23800 | 1 |
| 466 | 20230915 | 104900 | 3737685900 | 23800 | 23800 | 23800 | 23800 | 253 |
| 467 | 20230915 | 104800 | 3731664500 | 23800 | 23800 | 23800 | 23800 | 0 |
| 468 | 20230915 | 104700 | 3731664500 | 23800 | 23850 | 23850 | 23800 | 31 |
| 469 | 20230915 | 104600 | 3730925200 | 23800 | 23850 | 23850 | 23800 | 6 |
| 470 | 20230915 | 104500 | 3730782200 | 23850 | 23800 | 23850 | 23800 | 220 |
| 471 | 20230915 | 104400 | 3725540950 | 23800 | 23800 | 23800 | 23800 | 1 |
| 472 | 20230915 | 104300 | 3725517150 | 23800 | 23850 | 23850 | 23800 | 44 |
| 473 | 20230915 | 104200 | 3724468250 | 23800 | 23800 | 23850 | 23800 | 1078 |
| 474 | 20230915 | 104100 | 3698761450 | 23750 | 23800 | 23800 | 23750 | 1273 |
| 475 | 20230915 | 104000 | 3668467200 | 23750 | 23700 | 23800 | 23700 | 876 |
| 476 | 20230915 | 103900 | 3647681700 | 23650 | 23650 | 23650 | 23600 | 2389 |
| 477 | 20230915 | 103800 | 3591202200 | 23650 | 23650 | 23700 | 23650 | 235 |
| 478 | 20230915 | 103700 | 3585644200 | 23650 | 23650 | 23650 | 23650 | 324 |
| 479 | 20230915 | 103600 | 3577981600 | 23650 | 23650 | 23700 | 23650 | 125 |
| 480 | 20230915 | 103500 | 3575024600 | 23700 | 23700 | 23700 | 23700 | 10 |
| 481 | 20230915 | 103400 | 3574787600 | 23700 | 23700 | 23700 | 23700 | 80 |
| 482 | 20230915 | 103300 | 3572891600 | 23700 | 23700 | 23700 | 23700 | 214 |
| 483 | 20230915 | 103200 | 3567819800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 484 | 20230915 | 103100 | 3567819800 | 23700 | 23700 | 23750 | 23700 | 478 |
| 485 | 20230915 | 103000 | 3556474250 | 23700 | 23700 | 23700 | 23700 | 98 |
| 486 | 20230915 | 102900 | 3554151650 | 23700 | 23750 | 23750 | 23700 | 186 |
| 487 | 20230915 | 102800 | 3549734250 | 23750 | 23700 | 23750 | 23650 | 1570 |
| 488 | 20230915 | 102700 | 3512517200 | 23650 | 23650 | 23650 | 23650 | 3 |
| 489 | 20230915 | 102600 | 3512446250 | 23650 | 23650 | 23650 | 23650 | 281 |
| 490 | 20230915 | 102500 | 3505800600 | 23700 | 23700 | 23700 | 23700 | 509 |
| 491 | 20230915 | 102400 | 3493737300 | 23750 | 23700 | 23750 | 23700 | 20 |
| 492 | 20230915 | 102300 | 3493263050 | 23700 | 23700 | 23700 | 23700 | 53 |
| 493 | 20230915 | 102200 | 3492006950 | 23700 | 23700 | 23700 | 23700 | 485 |
| 494 | 20230915 | 102100 | 3480512450 | 23650 | 23700 | 23700 | 23650 | 1556 |
| 495 | 20230915 | 102000 | 3443649800 | 23750 | 23750 | 23750 | 23700 | 1222 |
| 496 | 20230915 | 101900 | 3414633100 | 23750 | 23800 | 23800 | 23750 | 849 |
| 497 | 20230915 | 101800 | 3394467850 | 23800 | 23750 | 23800 | 23750 | 488 |
| 498 | 20230915 | 101700 | 3382855950 | 23800 | 23800 | 23800 | 23800 | 104 |
| 499 | 20230915 | 101600 | 3380380750 | 23800 | 23800 | 23800 | 23800 | 290 |
| 500 | 20230915 | 101500 | 3373478750 | 23800 | 23800 | 23800 | 23800 | 876 |
| 501 | 20230915 | 101400 | 3352629950 | 23800 | 23800 | 23800 | 23800 | 189 |
| 502 | 20230915 | 101300 | 3348131750 | 23850 | 23850 | 23850 | 23850 | 317 |
| 503 | 20230915 | 101200 | 3340571300 | 23800 | 23800 | 23800 | 23800 | 1 |
| 504 | 20230915 | 101100 | 3340547500 | 23800 | 23800 | 23800 | 23800 | 404 |
| 505 | 20230915 | 101000 | 3330932300 | 23800 | 23800 | 23800 | 23800 | 326 |
| 506 | 20230915 | 100900 | 3323173500 | 23800 | 23800 | 23800 | 23800 | 410 |
| 507 | 20230915 | 100800 | 3313415500 | 23850 | 23850 | 23850 | 23850 | 699 |
| 508 | 20230915 | 100700 | 3296744350 | 23850 | 23850 | 23950 | 23850 | 3744 |
| 509 | 20230915 | 100600 | 3207350900 | 23850 | 23850 | 23850 | 23850 | 39 |
| 510 | 20230915 | 100500 | 3206420750 | 23850 | 23950 | 23950 | 23850 | 880 |
| 511 | 20230915 | 100400 | 3185392700 | 23900 | 23900 | 23900 | 23900 | 234 |
| 512 | 20230915 | 100300 | 3179800100 | 23900 | 23900 | 23950 | 23900 | 1400 |
| 513 | 20230915 | 100200 | 3146325750 | 23850 | 23800 | 23850 | 23800 | 108 |
| 514 | 20230915 | 100100 | 3143755050 | 23800 | 23800 | 23850 | 23750 | 2422 |
| 515 | 20230915 | 100000 | 3086080150 | 23800 | 23800 | 23850 | 23750 | 291 |
| 516 | 20230915 | 095900 | 3079154350 | 23800 | 23800 | 23800 | 23800 | 75 |
| 517 | 20230915 | 095800 | 3077369350 | 23800 | 23850 | 23850 | 23800 | 1920 |
| 518 | 20230915 | 095700 | 3031638000 | 23900 | 23950 | 23950 | 23900 | 327 |
| 519 | 20230915 | 095600 | 3023822350 | 23950 | 23950 | 23950 | 23950 | 922 |
| 520 | 20230915 | 095500 | 3001740450 | 23950 | 23950 | 23950 | 23950 | 176 |
| 521 | 20230915 | 095400 | 2997525250 | 23950 | 24000 | 24000 | 23950 | 13 |
| 522 | 20230915 | 095300 | 2997213850 | 23950 | 23900 | 23950 | 23900 | 827 |
| 523 | 20230915 | 095200 | 2977407700 | 23900 | 23900 | 23900 | 23900 | 6 |
| 524 | 20230915 | 095100 | 2977264300 | 23900 | 23900 | 23900 | 23900 | 188 |
| 525 | 20230915 | 095000 | 2972771100 | 23900 | 23900 | 23900 | 23900 | 793 |
| 526 | 20230915 | 094900 | 2953818400 | 23900 | 24000 | 24000 | 23900 | 293 |
| 527 | 20230915 | 094800 | 2946809100 | 24000 | 23900 | 24000 | 23900 | 1381 |
| 528 | 20230915 | 094700 | 2913665200 | 23900 | 24000 | 24000 | 23900 | 1626 |
| 529 | 20230915 | 094600 | 2874646100 | 23900 | 23900 | 24000 | 23900 | 1514 |
| 530 | 20230915 | 094500 | 2838341500 | 23900 | 23850 | 23950 | 23850 | 2409 |
| 531 | 20230915 | 094400 | 2780759350 | 23850 | 23850 | 23900 | 23850 | 819 |
| 532 | 20230915 | 094300 | 2761226150 | 23850 | 23900 | 23900 | 23850 | 1525 |
| 533 | 20230915 | 094200 | 2724800900 | 23900 | 23950 | 23950 | 23900 | 1084 |
| 534 | 20230915 | 094100 | 2698841600 | 24000 | 24050 | 24050 | 24000 | 535 |
| 535 | 20230915 | 094000 | 2685984750 | 24050 | 24000 | 24100 | 23950 | 2755 |
| 536 | 20230915 | 093900 | 2619787350 | 24000 | 24000 | 24000 | 24000 | 898 |
| 537 | 20230915 | 093800 | 2598235350 | 24000 | 24000 | 24050 | 24000 | 211 |
| 538 | 20230915 | 093700 | 2593171250 | 24000 | 24000 | 24050 | 24000 | 1151 |
| 539 | 20230915 | 093600 | 2565546700 | 24050 | 24100 | 24100 | 24050 | 2099 |
| 540 | 20230915 | 093500 | 2515065550 | 24000 | 24000 | 24050 | 24000 | 731 |
| 541 | 20230915 | 093400 | 2497491350 | 24000 | 24150 | 24150 | 24000 | 2308 |
| 542 | 20230915 | 093300 | 2441897450 | 24150 | 24200 | 24200 | 24150 | 677 |
| 543 | 20230915 | 093200 | 2425529000 | 24200 | 24200 | 24250 | 24200 | 3174 |
| 544 | 20230915 | 093100 | 2348583000 | 24200 | 24200 | 24300 | 24150 | 3185 |
| 545 | 20230915 | 093000 | 2271347750 | 24150 | 24150 | 24200 | 24150 | 3034 |
| 546 | 20230915 | 092900 | 2197990350 | 24200 | 24150 | 24200 | 24150 | 1303 |
| 547 | 20230915 | 092800 | 2166518200 | 24200 | 24200 | 24250 | 24150 | 1899 |
| 548 | 20230915 | 092700 | 2120540650 | 24150 | 24050 | 24250 | 24050 | 7659 |
| 549 | 20230915 | 092600 | 1935320350 | 24050 | 24100 | 24150 | 24050 | 2677 |
| 550 | 20230915 | 092500 | 1870786300 | 24100 | 24100 | 24150 | 24100 | 1446 |
| 551 | 20230915 | 092400 | 1835884950 | 24100 | 23900 | 24100 | 23900 | 2733 |
| 552 | 20230915 | 092300 | 1770201200 | 23900 | 23950 | 24000 | 23900 | 707 |
| 553 | 20230915 | 092200 | 1753279100 | 23950 | 23900 | 24050 | 23900 | 2555 |
| 554 | 20230915 | 092100 | 1691972950 | 23900 | 23900 | 23950 | 23900 | 1635 |
| 555 | 20230915 | 092000 | 1652889950 | 23900 | 24050 | 24050 | 23900 | 4941 |
| 556 | 20230915 | 091900 | 1534579150 | 24050 | 24200 | 24200 | 24050 | 1137 |
| 557 | 20230915 | 091800 | 1507169700 | 24200 | 24250 | 24350 | 24200 | 2354 |
| 558 | 20230915 | 091700 | 1449949950 | 24200 | 24150 | 24250 | 24150 | 2645 |
| 559 | 20230915 | 091600 | 1385875850 | 24150 | 24000 | 24150 | 24000 | 2450 |
| 560 | 20230915 | 091500 | 1326937000 | 24000 | 24250 | 24300 | 24000 | 2434 |
| 561 | 20230915 | 091400 | 1268072950 | 24350 | 24000 | 24350 | 24000 | 11049 |
| 562 | 20230915 | 091300 | 1001200600 | 24000 | 24100 | 24100 | 23900 | 4942 |
| 563 | 20230915 | 091200 | 882581800 | 24100 | 23650 | 24100 | 23650 | 8353 |
| 564 | 20230915 | 091100 | 683090300 | 23650 | 23450 | 23700 | 23450 | 4345 |
| 565 | 20230915 | 091000 | 580782300 | 23400 | 23450 | 23500 | 23350 | 2665 |
| 566 | 20230915 | 090900 | 518323400 | 23450 | 23400 | 23500 | 23250 | 5712 |
| 567 | 20230915 | 090800 | 384501000 | 23450 | 23550 | 23550 | 23400 | 372 |
| 568 | 20230915 | 090700 | 375765100 | 23450 | 23150 | 23500 | 23150 | 9144 |
| 569 | 20230915 | 090600 | 162030700 | 23150 | 22950 | 23150 | 22950 | 1699 |
| 570 | 20230915 | 090500 | 122899700 | 22900 | 23000 | 23000 | 22900 | 801 |
| 571 | 20230915 | 090400 | 104529500 | 23000 | 22800 | 23000 | 22800 | 2 |
| 572 | 20230915 | 090300 | 104483700 | 22800 | 22750 | 23000 | 22750 | 3829 |
| 573 | 20230915 | 090200 | 16679450 | 22700 | 22650 | 22750 | 22650 | 201 |
| 574 | 20230915 | 090100 | 12113700 | 22650 | 22750 | 22750 | 22650 | 279 |
| 575 | 20230915 | 090000 | 5770250 | 22750 | 22550 | 22750 | 22550 | 255 |