31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 3 | 20230915 | 183100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20230915 | 183000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20230915 | 182900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20230915 | 182800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20230915 | 182700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20230915 | 182600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20230915 | 182500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20230915 | 182400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20230915 | 182300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20230915 | 182200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20230915 | 182100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20230915 | 182000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20230915 | 181900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20230915 | 181800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20230915 | 181700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20230915 | 181600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20230915 | 181500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20230915 | 181400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20230915 | 181300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20230915 | 181200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20230915 | 181100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20230915 | 181000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20230915 | 180900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20230915 | 180800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20230915 | 180700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20230915 | 180600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20230915 | 180500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20230915 | 180400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20230915 | 180300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20230915 | 180200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 33 | 20230915 | 180100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20230915 | 180000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20230915 | 175900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20230915 | 175800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20230915 | 175700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20230915 | 175600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20230915 | 175500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20230915 | 175400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20230915 | 175300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20230915 | 175200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20230915 | 175100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20230915 | 175000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20230915 | 174900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20230915 | 174800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20230915 | 174700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20230915 | 174600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20230915 | 174500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20230915 | 174400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20230915 | 174300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20230915 | 174200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20230915 | 174100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20230915 | 174000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20230915 | 173900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20230915 | 173800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20230915 | 173700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20230915 | 173600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20230915 | 173500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20230915 | 173400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20230915 | 173300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20230915 | 173200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 63 | 20230915 | 173100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20230915 | 173000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20230915 | 172900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20230915 | 172800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20230915 | 172700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20230915 | 172600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20230915 | 172500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20230915 | 172400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20230915 | 172300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20230915 | 172200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20230915 | 172100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20230915 | 172000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20230915 | 171900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20230915 | 171800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20230915 | 171700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20230915 | 171600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20230915 | 171500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20230915 | 171400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20230915 | 171300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20230915 | 171200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20230915 | 171100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20230915 | 171000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20230915 | 170900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20230915 | 170800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20230915 | 170700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20230915 | 170600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20230915 | 170500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20230915 | 170400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20230915 | 170300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20230915 | 170200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 93 | 20230915 | 170100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20230915 | 170000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20230915 | 165900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20230915 | 165800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20230915 | 165700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20230915 | 165600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20230915 | 165500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20230915 | 165400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20230915 | 165300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20230915 | 165200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20230915 | 165100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20230915 | 165000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20230915 | 164900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20230915 | 164800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20230915 | 164700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20230915 | 164600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20230915 | 164500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20230915 | 164400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20230915 | 164300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20230915 | 164200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20230915 | 164100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20230915 | 164000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20230915 | 163900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20230915 | 163800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20230915 | 163700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20230915 | 163600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20230915 | 163500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20230915 | 163400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20230915 | 163300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20230915 | 163200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 123 | 20230915 | 163100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20230915 | 163000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20230915 | 162900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20230915 | 162800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20230915 | 162700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20230915 | 162600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20230915 | 162500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20230915 | 162400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20230915 | 162300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20230915 | 162200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20230915 | 162100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20230915 | 162000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20230915 | 161900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20230915 | 161800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20230915 | 161700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20230915 | 161600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20230915 | 161500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20230915 | 161400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20230915 | 161300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20230915 | 161200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20230915 | 161100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20230915 | 161000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20230915 | 160900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20230915 | 160800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20230915 | 160700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20230915 | 160600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20230915 | 160500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20230915 | 160400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20230915 | 160300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20230915 | 160200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 153 | 20230915 | 160100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20230915 | 160000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20230915 | 155900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20230915 | 155800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20230915 | 155700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20230915 | 155600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20230915 | 155500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20230915 | 155400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20230915 | 155300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20230915 | 155200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20230915 | 155100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20230915 | 155000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20230915 | 154900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20230915 | 154800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20230915 | 154700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20230915 | 154600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20230915 | 154500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20230915 | 154400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20230915 | 154300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20230915 | 154200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20230915 | 154100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20230915 | 154000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20230915 | 153900 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20230915 | 153800 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20230915 | 153700 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20230915 | 153600 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20230915 | 153500 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20230915 | 153400 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20230915 | 153300 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20230915 | 153200 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 183 | 20230915 | 153100 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20230915 | 153000 | 13070149700 | 29850 | 29850 | 29850 | 29850 | 37764 |
| 185 | 20230915 | 152900 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230915 | 152800 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230915 | 152700 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230915 | 152600 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230915 | 152500 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230915 | 152400 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20230915 | 152300 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20230915 | 152200 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20230915 | 152100 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20230915 | 152000 | 11942894300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20230915 | 151900 | 11942894300 | 29700 | 29700 | 29700 | 29650 | 1322 |
| 196 | 20230915 | 151800 | 11903632700 | 29700 | 29700 | 29700 | 29650 | 685 |
| 197 | 20230915 | 151700 | 11883316250 | 29700 | 29650 | 29750 | 29650 | 1598 |
| 198 | 20230915 | 151600 | 11835856950 | 29650 | 29650 | 29700 | 29650 | 226 |
| 199 | 20230915 | 151500 | 11829154850 | 29650 | 29600 | 29750 | 29600 | 2638 |
| 200 | 20230915 | 151400 | 11750837700 | 29650 | 29550 | 29650 | 29550 | 2657 |
| 201 | 20230915 | 151300 | 11672167650 | 29600 | 29550 | 29600 | 29550 | 3050 |
| 202 | 20230915 | 151200 | 11581900900 | 29600 | 29550 | 29600 | 29550 | 333 |
| 203 | 20230915 | 151100 | 11572053500 | 29600 | 29550 | 29600 | 29550 | 156 |
| 204 | 20230915 | 151000 | 11567439850 | 29600 | 29600 | 29650 | 29550 | 436 |
| 205 | 20230915 | 150900 | 11554537350 | 29600 | 29550 | 29600 | 29550 | 1838 |
| 206 | 20230915 | 150800 | 11500132800 | 29550 | 29600 | 29650 | 29550 | 1443 |
| 207 | 20230915 | 150700 | 11457423950 | 29600 | 29600 | 29650 | 29600 | 1239 |
| 208 | 20230915 | 150600 | 11420703750 | 29600 | 29600 | 29650 | 29600 | 419 |
| 209 | 20230915 | 150500 | 11408295250 | 29600 | 29650 | 29650 | 29600 | 4684 |
| 210 | 20230915 | 150400 | 11269644100 | 29650 | 29700 | 29750 | 29600 | 3644 |
| 211 | 20230915 | 150300 | 11161488350 | 29750 | 29700 | 29750 | 29700 | 581 |
| 212 | 20230915 | 150200 | 11144212600 | 29700 | 29700 | 29750 | 29700 | 358 |
| 213 | 20230915 | 150100 | 11133563850 | 29700 | 29700 | 29750 | 29700 | 350 |
| 214 | 20230915 | 150000 | 11123156150 | 29700 | 29700 | 29800 | 29700 | 1805 |
| 215 | 20230915 | 145900 | 11069459300 | 29750 | 29750 | 29750 | 29700 | 645 |
| 216 | 20230915 | 145800 | 11050275300 | 29700 | 29700 | 29750 | 29700 | 395 |
| 217 | 20230915 | 145700 | 11038529650 | 29750 | 29750 | 29750 | 29700 | 424 |
| 218 | 20230915 | 145600 | 11025920550 | 29700 | 29700 | 29750 | 29700 | 927 |
| 219 | 20230915 | 145500 | 10998382600 | 29700 | 29700 | 29750 | 29700 | 1665 |
| 220 | 20230915 | 145400 | 10948918050 | 29700 | 29650 | 29700 | 29650 | 298 |
| 221 | 20230915 | 145300 | 10940072000 | 29650 | 29700 | 29700 | 29650 | 615 |
| 222 | 20230915 | 145200 | 10921809650 | 29650 | 29650 | 29700 | 29650 | 303 |
| 223 | 20230915 | 145100 | 10912815600 | 29700 | 29700 | 29700 | 29650 | 323 |
| 224 | 20230915 | 145000 | 10903225650 | 29700 | 29600 | 29700 | 29600 | 1766 |
| 225 | 20230915 | 144900 | 10850861250 | 29650 | 29650 | 29700 | 29600 | 2549 |
| 226 | 20230915 | 144800 | 10775298500 | 29700 | 29650 | 29700 | 29650 | 416 |
| 227 | 20230915 | 144700 | 10762952200 | 29650 | 29650 | 29700 | 29650 | 698 |
| 228 | 20230915 | 144600 | 10742242200 | 29650 | 29650 | 29700 | 29650 | 504 |
| 229 | 20230915 | 144500 | 10727284200 | 29650 | 29700 | 29700 | 29650 | 503 |
| 230 | 20230915 | 144400 | 10712353450 | 29650 | 29650 | 29700 | 29650 | 343 |
| 231 | 20230915 | 144300 | 10702173300 | 29650 | 29650 | 29700 | 29650 | 552 |
| 232 | 20230915 | 144200 | 10685790850 | 29700 | 29650 | 29700 | 29650 | 961 |
| 233 | 20230915 | 144100 | 10657256000 | 29700 | 29650 | 29700 | 29650 | 401 |
| 234 | 20230915 | 144000 | 10645354300 | 29700 | 29600 | 29700 | 29600 | 1199 |
| 235 | 20230915 | 143900 | 10609806000 | 29600 | 29650 | 29650 | 29600 | 571 |
| 236 | 20230915 | 143800 | 10592887950 | 29650 | 29600 | 29650 | 29600 | 1063 |
| 237 | 20230915 | 143700 | 10561402250 | 29650 | 29650 | 29650 | 29600 | 762 |
| 238 | 20230915 | 143600 | 10538817900 | 29600 | 29600 | 29650 | 29600 | 554 |
| 239 | 20230915 | 143500 | 10522403500 | 29650 | 29600 | 29650 | 29600 | 1895 |
| 240 | 20230915 | 143400 | 10466230100 | 29650 | 29650 | 29700 | 29650 | 1940 |
| 241 | 20230915 | 143300 | 10408702950 | 29650 | 29700 | 29750 | 29650 | 3306 |
| 242 | 20230915 | 143200 | 10310524550 | 29750 | 29700 | 29750 | 29700 | 316 |
| 243 | 20230915 | 143100 | 10301128950 | 29700 | 29700 | 29750 | 29700 | 321 |
| 244 | 20230915 | 143000 | 10291587150 | 29750 | 29700 | 29750 | 29700 | 988 |
| 245 | 20230915 | 142900 | 10262230550 | 29750 | 29800 | 29800 | 29750 | 1557 |
| 246 | 20230915 | 142800 | 10215887500 | 29800 | 29750 | 29800 | 29750 | 1102 |
| 247 | 20230915 | 142700 | 10183091400 | 29700 | 29700 | 29750 | 29700 | 334 |
| 248 | 20230915 | 142600 | 10173163550 | 29750 | 29700 | 29750 | 29700 | 589 |
| 249 | 20230915 | 142500 | 10155653950 | 29700 | 29750 | 29750 | 29700 | 925 |
| 250 | 20230915 | 142400 | 10128145800 | 29700 | 29750 | 29750 | 29700 | 381 |
| 251 | 20230915 | 142300 | 10116819100 | 29750 | 29700 | 29750 | 29700 | 1854 |
| 252 | 20230915 | 142200 | 10061725600 | 29750 | 29700 | 29750 | 29700 | 545 |
| 253 | 20230915 | 142100 | 10045523850 | 29750 | 29750 | 29750 | 29700 | 361 |
| 254 | 20230915 | 142000 | 10034790800 | 29700 | 29750 | 29750 | 29700 | 489 |
| 255 | 20230915 | 141900 | 10020253450 | 29700 | 29750 | 29750 | 29700 | 905 |
| 256 | 20230915 | 141800 | 9993342850 | 29700 | 29700 | 29750 | 29700 | 789 |
| 257 | 20230915 | 141700 | 9969903500 | 29700 | 29700 | 29750 | 29700 | 1378 |
| 258 | 20230915 | 141600 | 9928956700 | 29700 | 29700 | 29750 | 29700 | 756 |
| 259 | 20230915 | 141500 | 9906484550 | 29700 | 29800 | 29800 | 29700 | 1690 |
| 260 | 20230915 | 141400 | 9856215100 | 29750 | 29800 | 29800 | 29750 | 453 |
| 261 | 20230915 | 141300 | 9842722700 | 29750 | 29800 | 29800 | 29750 | 788 |
| 262 | 20230915 | 141200 | 9819249950 | 29850 | 29850 | 29850 | 29800 | 772 |
| 263 | 20230915 | 141100 | 9796212600 | 29800 | 29800 | 29850 | 29800 | 251 |
| 264 | 20230915 | 141000 | 9788728200 | 29750 | 29800 | 29850 | 29750 | 1032 |
| 265 | 20230915 | 140900 | 9757988650 | 29800 | 29800 | 29800 | 29750 | 343 |
| 266 | 20230915 | 140800 | 9747769800 | 29800 | 29750 | 29800 | 29750 | 986 |
| 267 | 20230915 | 140700 | 9718395650 | 29800 | 29800 | 29800 | 29750 | 855 |
| 268 | 20230915 | 140600 | 9692930500 | 29800 | 29750 | 29800 | 29750 | 507 |
| 269 | 20230915 | 140500 | 9677833750 | 29800 | 29750 | 29800 | 29750 | 947 |
| 270 | 20230915 | 140400 | 9649639800 | 29800 | 29750 | 29800 | 29750 | 1047 |
| 271 | 20230915 | 140300 | 9618476300 | 29750 | 29750 | 29800 | 29750 | 644 |
| 272 | 20230915 | 140200 | 9599298800 | 29750 | 29750 | 29800 | 29750 | 532 |
| 273 | 20230915 | 140100 | 9583460150 | 29750 | 29800 | 29800 | 29750 | 1988 |
| 274 | 20230915 | 140000 | 9524227000 | 29800 | 29900 | 29950 | 29800 | 5430 |
| 275 | 20230915 | 135900 | 9362018850 | 29900 | 29900 | 29950 | 29900 | 925 |
| 276 | 20230915 | 135800 | 9334355050 | 29850 | 29850 | 29900 | 29850 | 330 |
| 277 | 20230915 | 135700 | 9324497050 | 29900 | 29900 | 29900 | 29850 | 720 |
| 278 | 20230915 | 135600 | 9302979000 | 29850 | 29900 | 29950 | 29850 | 2833 |
| 279 | 20230915 | 135500 | 9218255700 | 29950 | 29900 | 29950 | 29900 | 395 |
| 280 | 20230915 | 135400 | 9206432350 | 29950 | 29950 | 29950 | 29900 | 721 |
| 281 | 20230915 | 135300 | 9184847100 | 29900 | 29900 | 29950 | 29900 | 823 |
| 282 | 20230915 | 135200 | 9160208650 | 29950 | 29950 | 29950 | 29900 | 694 |
| 283 | 20230915 | 135100 | 9139430800 | 29950 | 29900 | 29950 | 29900 | 662 |
| 284 | 20230915 | 135000 | 9119615650 | 29900 | 29950 | 30000 | 29900 | 4524 |
| 285 | 20230915 | 134900 | 8984180250 | 30000 | 30000 | 30000 | 29950 | 1033 |
| 286 | 20230915 | 134800 | 8953223450 | 29950 | 29900 | 30000 | 29900 | 2888 |
| 287 | 20230915 | 134700 | 8866729900 | 29900 | 29900 | 29950 | 29900 | 1853 |
| 288 | 20230915 | 134600 | 8811238900 | 29900 | 29900 | 29950 | 29900 | 1149 |
| 289 | 20230915 | 134500 | 8776847200 | 29900 | 29950 | 29950 | 29900 | 744 |
| 290 | 20230915 | 134400 | 8754580000 | 29900 | 29900 | 29950 | 29900 | 358 |
| 291 | 20230915 | 134300 | 8743861200 | 29900 | 29900 | 29950 | 29900 | 904 |
| 292 | 20230915 | 134200 | 8716807950 | 29900 | 29950 | 29950 | 29900 | 953 |
| 293 | 20230915 | 134100 | 8688303150 | 29950 | 29900 | 29950 | 29900 | 561 |
| 294 | 20230915 | 134000 | 8671512850 | 29900 | 29900 | 29950 | 29850 | 1896 |
| 295 | 20230915 | 133900 | 8614817900 | 29900 | 29850 | 29900 | 29850 | 417 |
| 296 | 20230915 | 133800 | 8602355200 | 29900 | 29850 | 29900 | 29850 | 1162 |
| 297 | 20230915 | 133700 | 8567622450 | 29850 | 29900 | 29900 | 29850 | 492 |
| 298 | 20230915 | 133600 | 8552921550 | 29900 | 29850 | 29900 | 29850 | 771 |
| 299 | 20230915 | 133500 | 8529886150 | 29900 | 29850 | 29900 | 29850 | 531 |
| 300 | 20230915 | 133400 | 8514015700 | 29850 | 29850 | 29900 | 29850 | 466 |
| 301 | 20230915 | 133300 | 8500087500 | 29900 | 29850 | 29900 | 29850 | 492 |
| 302 | 20230915 | 133200 | 8485391950 | 29900 | 29900 | 29900 | 29850 | 489 |
| 303 | 20230915 | 133100 | 8470778700 | 29850 | 29850 | 29900 | 29850 | 412 |
| 304 | 20230915 | 133000 | 8458463150 | 29800 | 29900 | 29900 | 29800 | 3034 |
| 305 | 20230915 | 132900 | 8367852700 | 29900 | 29850 | 29900 | 29850 | 792 |
| 306 | 20230915 | 132800 | 8344186650 | 29900 | 29850 | 29900 | 29850 | 599 |
| 307 | 20230915 | 132700 | 8326282650 | 29850 | 29800 | 29850 | 29800 | 1306 |
| 308 | 20230915 | 132600 | 8287299000 | 29850 | 29800 | 29850 | 29800 | 768 |
| 309 | 20230915 | 132500 | 8264376900 | 29800 | 29750 | 29850 | 29750 | 1685 |
| 310 | 20230915 | 132400 | 8214167000 | 29750 | 29800 | 29850 | 29750 | 2465 |
| 311 | 20230915 | 132300 | 8140708200 | 29850 | 29800 | 29850 | 29800 | 482 |
| 312 | 20230915 | 132200 | 8126322400 | 29850 | 29850 | 29850 | 29800 | 1276 |
| 313 | 20230915 | 132100 | 8088234400 | 29850 | 29850 | 29850 | 29800 | 597 |
| 314 | 20230915 | 132000 | 8070423050 | 29800 | 29850 | 29850 | 29800 | 880 |
| 315 | 20230915 | 131900 | 8044157400 | 29850 | 29950 | 29950 | 29850 | 3055 |
| 316 | 20230915 | 131800 | 7952883300 | 29950 | 29900 | 29950 | 29900 | 1111 |
| 317 | 20230915 | 131700 | 7919643750 | 29900 | 29900 | 29950 | 29850 | 4412 |
| 318 | 20230915 | 131600 | 7787767250 | 29900 | 29900 | 29950 | 29850 | 1680 |
| 319 | 20230915 | 131500 | 7737515850 | 29950 | 30050 | 30050 | 29900 | 3409 |
| 320 | 20230915 | 131400 | 7635231000 | 30050 | 30100 | 30100 | 30050 | 4192 |
| 321 | 20230915 | 131300 | 7509188350 | 30100 | 30050 | 30150 | 30050 | 5568 |
| 322 | 20230915 | 131200 | 7341646950 | 30050 | 29900 | 30050 | 29850 | 20449 |
| 323 | 20230915 | 131100 | 6728903350 | 29900 | 29850 | 29900 | 29850 | 1293 |
| 324 | 20230915 | 131000 | 6690292400 | 29850 | 29800 | 29850 | 29800 | 543 |
| 325 | 20230915 | 130900 | 6674084650 | 29800 | 29850 | 29850 | 29800 | 809 |
| 326 | 20230915 | 130800 | 6649937950 | 29850 | 29800 | 29850 | 29800 | 306 |
| 327 | 20230915 | 130700 | 6640810300 | 29850 | 29850 | 29850 | 29800 | 1359 |
| 328 | 20230915 | 130600 | 6600245150 | 29850 | 29850 | 29850 | 29800 | 205 |
| 329 | 20230915 | 130500 | 6594127200 | 29850 | 29800 | 29850 | 29800 | 3477 |
| 330 | 20230915 | 130400 | 6490481150 | 29750 | 29750 | 29800 | 29750 | 379 |
| 331 | 20230915 | 130300 | 6479198100 | 29750 | 29750 | 29750 | 29750 | 160 |
| 332 | 20230915 | 130200 | 6474438100 | 29750 | 29750 | 29800 | 29750 | 456 |
| 333 | 20230915 | 130100 | 6460854750 | 29800 | 29750 | 29800 | 29750 | 292 |
| 334 | 20230915 | 130000 | 6452165750 | 29800 | 29800 | 29800 | 29750 | 1342 |
| 335 | 20230915 | 125900 | 6412232650 | 29750 | 29750 | 29750 | 29750 | 574 |
| 336 | 20230915 | 125800 | 6395156150 | 29750 | 29750 | 29800 | 29750 | 904 |
| 337 | 20230915 | 125700 | 6368251350 | 29750 | 29800 | 29800 | 29750 | 93 |
| 338 | 20230915 | 125600 | 6365481950 | 29750 | 29750 | 29750 | 29750 | 124 |
| 339 | 20230915 | 125500 | 6361792950 | 29750 | 29800 | 29800 | 29750 | 239 |
| 340 | 20230915 | 125400 | 6354682450 | 29800 | 29750 | 29800 | 29750 | 913 |
| 341 | 20230915 | 125300 | 6327518700 | 29750 | 29750 | 29750 | 29750 | 401 |
| 342 | 20230915 | 125200 | 6315588950 | 29750 | 29750 | 29800 | 29750 | 731 |
| 343 | 20230915 | 125100 | 6293841650 | 29750 | 29700 | 29750 | 29700 | 1394 |
| 344 | 20230915 | 125000 | 6252375150 | 29750 | 29750 | 29750 | 29700 | 123 |
| 345 | 20230915 | 124900 | 6248721400 | 29700 | 29700 | 29700 | 29700 | 846 |
| 346 | 20230915 | 124800 | 6223595200 | 29700 | 29750 | 29750 | 29700 | 149 |
| 347 | 20230915 | 124700 | 6219167950 | 29700 | 29700 | 29750 | 29700 | 169 |
| 348 | 20230915 | 124600 | 6214148300 | 29700 | 29750 | 29750 | 29700 | 201 |
| 349 | 20230915 | 124500 | 6208170950 | 29750 | 29750 | 29750 | 29700 | 540 |
| 350 | 20230915 | 124400 | 6192107250 | 29750 | 29700 | 29750 | 29700 | 919 |
| 351 | 20230915 | 124300 | 6164810200 | 29750 | 29750 | 29750 | 29700 | 160 |
| 352 | 20230915 | 124200 | 6160055600 | 29750 | 29700 | 29750 | 29700 | 589 |
| 353 | 20230915 | 124100 | 6142559300 | 29750 | 29750 | 29750 | 29750 | 267 |
| 354 | 20230915 | 124000 | 6134616050 | 29750 | 29750 | 29800 | 29750 | 265 |
| 355 | 20230915 | 123900 | 6126732100 | 29750 | 29750 | 29750 | 29750 | 1601 |
| 356 | 20230915 | 123800 | 6079102350 | 29750 | 29800 | 29850 | 29750 | 1479 |
| 357 | 20230915 | 123700 | 6035032000 | 29850 | 29800 | 29850 | 29800 | 926 |
| 358 | 20230915 | 123600 | 6007436800 | 29800 | 29850 | 29850 | 29800 | 649 |
| 359 | 20230915 | 123500 | 5988096450 | 29850 | 29800 | 29850 | 29800 | 457 |
| 360 | 20230915 | 123400 | 5974472300 | 29800 | 29800 | 29850 | 29800 | 422 |
| 361 | 20230915 | 123300 | 5961889950 | 29850 | 29800 | 29850 | 29800 | 267 |
| 362 | 20230915 | 123200 | 5953925500 | 29850 | 29850 | 29850 | 29800 | 267 |
| 363 | 20230915 | 123100 | 5945961700 | 29850 | 29850 | 29850 | 29800 | 303 |
| 364 | 20230915 | 123000 | 5936922600 | 29850 | 29850 | 29850 | 29800 | 114 |
| 365 | 20230915 | 122900 | 5933519800 | 29800 | 29800 | 29850 | 29800 | 165 |
| 366 | 20230915 | 122800 | 5928596950 | 29850 | 29850 | 29850 | 29800 | 162 |
| 367 | 20230915 | 122700 | 5923762600 | 29850 | 29800 | 29850 | 29800 | 1173 |
| 368 | 20230915 | 122600 | 5888749050 | 29800 | 29850 | 29850 | 29800 | 148 |
| 369 | 20230915 | 122500 | 5884334100 | 29800 | 29850 | 29850 | 29800 | 328 |
| 370 | 20230915 | 122400 | 5874552250 | 29800 | 29850 | 29850 | 29800 | 1251 |
| 371 | 20230915 | 122300 | 5837212750 | 29850 | 29850 | 29850 | 29800 | 203 |
| 372 | 20230915 | 122200 | 5831153400 | 29850 | 29750 | 29850 | 29750 | 1100 |
| 373 | 20230915 | 122100 | 5798368250 | 29800 | 29800 | 29800 | 29750 | 659 |
| 374 | 20230915 | 122000 | 5778730100 | 29800 | 29800 | 29850 | 29800 | 42 |
| 375 | 20230915 | 121900 | 5777478450 | 29850 | 29850 | 29850 | 29800 | 752 |
| 376 | 20230915 | 121800 | 5755068300 | 29800 | 29850 | 29850 | 29800 | 201 |
| 377 | 20230915 | 121700 | 5749074950 | 29800 | 29850 | 29850 | 29800 | 769 |
| 378 | 20230915 | 121600 | 5726155050 | 29800 | 29800 | 29850 | 29800 | 242 |
| 379 | 20230915 | 121500 | 5718938550 | 29800 | 29800 | 29850 | 29800 | 179 |
| 380 | 20230915 | 121400 | 5713597250 | 29800 | 29850 | 29850 | 29800 | 583 |
| 381 | 20230915 | 121300 | 5696201700 | 29850 | 29800 | 29850 | 29750 | 2130 |
| 382 | 20230915 | 121200 | 5632730250 | 29800 | 29800 | 29800 | 29750 | 251 |
| 383 | 20230915 | 121100 | 5625251350 | 29800 | 29750 | 29800 | 29750 | 1600 |
| 384 | 20230915 | 121000 | 5577610150 | 29700 | 29750 | 29750 | 29700 | 510 |
| 385 | 20230915 | 120900 | 5562437950 | 29750 | 29750 | 29750 | 29700 | 783 |
| 386 | 20230915 | 120800 | 5539145200 | 29750 | 29750 | 29750 | 29750 | 230 |
| 387 | 20230915 | 120700 | 5532302700 | 29750 | 29750 | 29750 | 29700 | 119 |
| 388 | 20230915 | 120600 | 5528762800 | 29750 | 29700 | 29750 | 29700 | 427 |
| 389 | 20230915 | 120500 | 5516074650 | 29750 | 29750 | 29750 | 29700 | 2158 |
| 390 | 20230915 | 120400 | 5451974400 | 29700 | 29750 | 29750 | 29700 | 255 |
| 391 | 20230915 | 120300 | 5444388250 | 29750 | 29700 | 29750 | 29700 | 30 |
| 392 | 20230915 | 120200 | 5443495850 | 29750 | 29750 | 29750 | 29700 | 50 |
| 393 | 20230915 | 120100 | 5442008500 | 29750 | 29700 | 29750 | 29700 | 373 |
| 394 | 20230915 | 120000 | 5430912850 | 29700 | 29750 | 29750 | 29700 | 389 |
| 395 | 20230915 | 115900 | 5419340350 | 29700 | 29700 | 29750 | 29700 | 315 |
| 396 | 20230915 | 115800 | 5409969400 | 29750 | 29700 | 29750 | 29700 | 520 |
| 397 | 20230915 | 115700 | 5394499800 | 29750 | 29750 | 29750 | 29700 | 1851 |
| 398 | 20230915 | 115600 | 5339433300 | 29750 | 29800 | 29800 | 29750 | 450 |
| 399 | 20230915 | 115500 | 5326036850 | 29800 | 29750 | 29800 | 29750 | 492 |
| 400 | 20230915 | 115400 | 5311399300 | 29800 | 29800 | 29800 | 29750 | 248 |
| 401 | 20230915 | 115300 | 5304015150 | 29800 | 29800 | 29800 | 29750 | 386 |
| 402 | 20230915 | 115200 | 5292528850 | 29800 | 29750 | 29800 | 29750 | 238 |
| 403 | 20230915 | 115100 | 5285447450 | 29800 | 29750 | 29800 | 29750 | 562 |
| 404 | 20230915 | 115000 | 5268719050 | 29800 | 29800 | 29800 | 29750 | 691 |
| 405 | 20230915 | 114900 | 5248133300 | 29800 | 29800 | 29800 | 29750 | 260 |
| 406 | 20230915 | 114800 | 5240397100 | 29750 | 29800 | 29800 | 29750 | 107 |
| 407 | 20230915 | 114700 | 5237213600 | 29800 | 29750 | 29800 | 29750 | 412 |
| 408 | 20230915 | 114600 | 5224952800 | 29750 | 29800 | 29800 | 29750 | 306 |
| 409 | 20230915 | 114500 | 5215840650 | 29750 | 29800 | 29800 | 29750 | 665 |
| 410 | 20230915 | 114400 | 5196039650 | 29800 | 29750 | 29800 | 29750 | 480 |
| 411 | 20230915 | 114300 | 5181750300 | 29800 | 29750 | 29800 | 29750 | 189 |
| 412 | 20230915 | 114200 | 5176125400 | 29800 | 29800 | 29800 | 29750 | 257 |
| 413 | 20230915 | 114100 | 5168477900 | 29750 | 29750 | 29800 | 29750 | 372 |
| 414 | 20230915 | 114000 | 5157408200 | 29750 | 29750 | 29800 | 29750 | 40 |
| 415 | 20230915 | 113900 | 5156217250 | 29800 | 29750 | 29800 | 29750 | 97 |
| 416 | 20230915 | 113800 | 5153329050 | 29800 | 29800 | 29800 | 29750 | 30 |
| 417 | 20230915 | 113700 | 5152435400 | 29750 | 29800 | 29800 | 29750 | 412 |
| 418 | 20230915 | 113600 | 5140176050 | 29800 | 29750 | 29800 | 29750 | 69 |
| 419 | 20230915 | 113500 | 5138122350 | 29750 | 29850 | 29850 | 29750 | 2996 |
| 420 | 20230915 | 113400 | 5048841500 | 29850 | 29800 | 29850 | 29800 | 175 |
| 421 | 20230915 | 113300 | 5043623750 | 29800 | 29800 | 29850 | 29800 | 241 |
| 422 | 20230915 | 113200 | 5036439050 | 29800 | 29800 | 29850 | 29800 | 298 |
| 423 | 20230915 | 113100 | 5027556000 | 29800 | 29850 | 29850 | 29800 | 362 |
| 424 | 20230915 | 113000 | 5016762250 | 29800 | 29750 | 29850 | 29750 | 1178 |
| 425 | 20230915 | 112900 | 4981659400 | 29750 | 29800 | 29800 | 29750 | 940 |
| 426 | 20230915 | 112800 | 4953652950 | 29800 | 29800 | 29850 | 29800 | 801 |
| 427 | 20230915 | 112700 | 4929782700 | 29800 | 29850 | 29850 | 29750 | 3029 |
| 428 | 20230915 | 112600 | 4839536900 | 29850 | 29800 | 29850 | 29750 | 2203 |
| 429 | 20230915 | 112500 | 4773891450 | 29800 | 29800 | 29850 | 29800 | 1416 |
| 430 | 20230915 | 112400 | 4731688800 | 29850 | 29800 | 29850 | 29800 | 1261 |
| 431 | 20230915 | 112300 | 4694098050 | 29800 | 29800 | 29800 | 29750 | 274 |
| 432 | 20230915 | 112200 | 4685933750 | 29800 | 29750 | 29800 | 29750 | 454 |
| 433 | 20230915 | 112100 | 4672404750 | 29800 | 29800 | 29800 | 29800 | 283 |
| 434 | 20230915 | 112000 | 4663971350 | 29800 | 29800 | 29800 | 29750 | 439 |
| 435 | 20230915 | 111900 | 4650889200 | 29800 | 29850 | 29850 | 29750 | 2003 |
| 436 | 20230915 | 111800 | 4591199550 | 29800 | 29800 | 29800 | 29750 | 2226 |
| 437 | 20230915 | 111700 | 4524865100 | 29800 | 29700 | 29800 | 29700 | 6009 |
| 438 | 20230915 | 111600 | 4346041650 | 29750 | 29750 | 29750 | 29700 | 995 |
| 439 | 20230915 | 111500 | 4316489900 | 29750 | 29750 | 29750 | 29700 | 2155 |
| 440 | 20230915 | 111400 | 4252476800 | 29750 | 29700 | 29750 | 29700 | 974 |
| 441 | 20230915 | 111300 | 4223512700 | 29700 | 29700 | 29750 | 29700 | 262 |
| 442 | 20230915 | 111200 | 4215728300 | 29700 | 29750 | 29750 | 29700 | 590 |
| 443 | 20230915 | 111100 | 4198199250 | 29750 | 29700 | 29750 | 29700 | 1559 |
| 444 | 20230915 | 111000 | 4151893300 | 29750 | 29700 | 29750 | 29700 | 1589 |
| 445 | 20230915 | 110900 | 4104697800 | 29700 | 29650 | 29700 | 29650 | 161 |
| 446 | 20230915 | 110800 | 4099920850 | 29700 | 29700 | 29700 | 29700 | 832 |
| 447 | 20230915 | 110700 | 4075210450 | 29700 | 29700 | 29750 | 29700 | 128 |
| 448 | 20230915 | 110600 | 4071405350 | 29700 | 29750 | 29750 | 29700 | 57 |
| 449 | 20230915 | 110500 | 4069712300 | 29700 | 29700 | 29750 | 29700 | 31 |
| 450 | 20230915 | 110400 | 4068791550 | 29700 | 29700 | 29750 | 29700 | 105 |
| 451 | 20230915 | 110300 | 4065670200 | 29750 | 29700 | 29750 | 29700 | 388 |
| 452 | 20230915 | 110200 | 4054145200 | 29750 | 29700 | 29750 | 29650 | 644 |
| 453 | 20230915 | 110100 | 4035018350 | 29700 | 29750 | 29750 | 29650 | 4190 |
| 454 | 20230915 | 110000 | 3910468500 | 29700 | 29600 | 29750 | 29600 | 9306 |
| 455 | 20230915 | 105900 | 3634304500 | 29650 | 29600 | 29650 | 29600 | 318 |
| 456 | 20230915 | 105800 | 3624876050 | 29650 | 29650 | 29650 | 29600 | 111 |
| 457 | 20230915 | 105700 | 3621588150 | 29650 | 29600 | 29650 | 29600 | 1747 |
| 458 | 20230915 | 105600 | 3569860350 | 29550 | 29600 | 29600 | 29550 | 253 |
| 459 | 20230915 | 105500 | 3562376500 | 29600 | 29600 | 29600 | 29550 | 509 |
| 460 | 20230915 | 105400 | 3547310950 | 29600 | 29600 | 29600 | 29600 | 524 |
| 461 | 20230915 | 105300 | 3531800550 | 29550 | 29600 | 29600 | 29550 | 11 |
| 462 | 20230915 | 105200 | 3531475050 | 29600 | 29500 | 29600 | 29500 | 1611 |
| 463 | 20230915 | 105100 | 3483828700 | 29500 | 29550 | 29550 | 29500 | 52 |
| 464 | 20230915 | 105000 | 3482294600 | 29500 | 29550 | 29550 | 29500 | 839 |
| 465 | 20230915 | 104900 | 3457540900 | 29550 | 29500 | 29550 | 29500 | 11 |
| 466 | 20230915 | 104800 | 3457216250 | 29500 | 29550 | 29550 | 29500 | 16 |
| 467 | 20230915 | 104700 | 3456743500 | 29550 | 29600 | 29600 | 29550 | 352 |
| 468 | 20230915 | 104600 | 3446339350 | 29550 | 29600 | 29600 | 29550 | 529 |
| 469 | 20230915 | 104500 | 3430705150 | 29550 | 29600 | 29600 | 29550 | 1021 |
| 470 | 20230915 | 104400 | 3400495650 | 29600 | 29650 | 29650 | 29600 | 98 |
| 471 | 20230915 | 104300 | 3397592400 | 29650 | 29650 | 29650 | 29600 | 86 |
| 472 | 20230915 | 104200 | 3395045050 | 29600 | 29600 | 29650 | 29600 | 280 |
| 473 | 20230915 | 104100 | 3386751950 | 29600 | 29550 | 29650 | 29550 | 1700 |
| 474 | 20230915 | 104000 | 3336422800 | 29600 | 29550 | 29600 | 29550 | 80 |
| 475 | 20230915 | 103900 | 3334056750 | 29600 | 29600 | 29600 | 29550 | 225 |
| 476 | 20230915 | 103800 | 3327407400 | 29600 | 29600 | 29600 | 29550 | 101 |
| 477 | 20230915 | 103700 | 3324418000 | 29550 | 29550 | 29600 | 29550 | 190 |
| 478 | 20230915 | 103600 | 3318799350 | 29600 | 29600 | 29600 | 29550 | 142 |
| 479 | 20230915 | 103500 | 3314596200 | 29600 | 29600 | 29600 | 29550 | 468 |
| 480 | 20230915 | 103400 | 3300753400 | 29600 | 29600 | 29600 | 29550 | 35 |
| 481 | 20230915 | 103300 | 3299717500 | 29600 | 29600 | 29600 | 29550 | 201 |
| 482 | 20230915 | 103200 | 3293772950 | 29600 | 29600 | 29600 | 29550 | 1572 |
| 483 | 20230915 | 103100 | 3247242000 | 29600 | 29600 | 29600 | 29550 | 4 |
| 484 | 20230915 | 103000 | 3247123700 | 29600 | 29600 | 29600 | 29550 | 77 |
| 485 | 20230915 | 102900 | 3244846150 | 29600 | 29600 | 29600 | 29550 | 190 |
| 486 | 20230915 | 102800 | 3239229900 | 29550 | 29550 | 29600 | 29500 | 214 |
| 487 | 20230915 | 102700 | 3232905150 | 29550 | 29500 | 29550 | 29500 | 208 |
| 488 | 20230915 | 102600 | 3226759850 | 29500 | 29500 | 29550 | 29500 | 326 |
| 489 | 20230915 | 102500 | 3217141000 | 29500 | 29450 | 29500 | 29450 | 117 |
| 490 | 20230915 | 102400 | 3213689600 | 29500 | 29500 | 29500 | 29450 | 249 |
| 491 | 20230915 | 102300 | 3206349150 | 29450 | 29450 | 29500 | 29400 | 970 |
| 492 | 20230915 | 102200 | 3177784200 | 29450 | 29450 | 29450 | 29400 | 1097 |
| 493 | 20230915 | 102100 | 3145478550 | 29500 | 29500 | 29500 | 29500 | 88 |
| 494 | 20230915 | 102000 | 3142882550 | 29450 | 29500 | 29500 | 29450 | 242 |
| 495 | 20230915 | 101900 | 3135753650 | 29500 | 29450 | 29500 | 29450 | 453 |
| 496 | 20230915 | 101800 | 3122407450 | 29500 | 29500 | 29500 | 29450 | 384 |
| 497 | 20230915 | 101700 | 3111079750 | 29450 | 29550 | 29550 | 29450 | 265 |
| 498 | 20230915 | 101600 | 3103261550 | 29550 | 29500 | 29550 | 29500 | 557 |
| 499 | 20230915 | 101500 | 3086805550 | 29500 | 29550 | 29550 | 29500 | 2190 |
| 500 | 20230915 | 101400 | 3022187450 | 29500 | 29550 | 29550 | 29500 | 2313 |
| 501 | 20230915 | 101300 | 2953849850 | 29600 | 29550 | 29600 | 29500 | 146 |
| 502 | 20230915 | 101200 | 2949533800 | 29600 | 29550 | 29600 | 29550 | 2148 |
| 503 | 20230915 | 101100 | 2886023350 | 29550 | 29550 | 29550 | 29500 | 350 |
| 504 | 20230915 | 101000 | 2875687550 | 29550 | 29550 | 29550 | 29500 | 647 |
| 505 | 20230915 | 100900 | 2856568950 | 29500 | 29600 | 29600 | 29500 | 568 |
| 506 | 20230915 | 100800 | 2839775150 | 29600 | 29600 | 29600 | 29600 | 248 |
| 507 | 20230915 | 100700 | 2832434350 | 29550 | 29600 | 29600 | 29550 | 531 |
| 508 | 20230915 | 100600 | 2816727000 | 29600 | 29550 | 29600 | 29550 | 212 |
| 509 | 20230915 | 100500 | 2810452150 | 29600 | 29550 | 29600 | 29550 | 460 |
| 510 | 20230915 | 100400 | 2796856900 | 29550 | 29600 | 29600 | 29550 | 1527 |
| 511 | 20230915 | 100300 | 2751658750 | 29600 | 29700 | 29700 | 29600 | 2174 |
| 512 | 20230915 | 100200 | 2687213150 | 29650 | 29650 | 29700 | 29600 | 4376 |
| 513 | 20230915 | 100100 | 2557379600 | 29600 | 29500 | 29600 | 29450 | 7747 |
| 514 | 20230915 | 100000 | 2328183600 | 29450 | 29500 | 29500 | 29450 | 365 |
| 515 | 20230915 | 095900 | 2317418100 | 29500 | 29550 | 29550 | 29500 | 115 |
| 516 | 20230915 | 095800 | 2314020150 | 29550 | 29550 | 29550 | 29500 | 939 |
| 517 | 20230915 | 095700 | 2286312050 | 29550 | 29500 | 29550 | 29500 | 157 |
| 518 | 20230915 | 095600 | 2281676800 | 29550 | 29550 | 29550 | 29500 | 1009 |
| 519 | 20230915 | 095500 | 2251861450 | 29550 | 29500 | 29550 | 29500 | 1317 |
| 520 | 20230915 | 095400 | 2212995600 | 29550 | 29550 | 29550 | 29500 | 132 |
| 521 | 20230915 | 095300 | 2209097400 | 29500 | 29600 | 29600 | 29500 | 164 |
| 522 | 20230915 | 095200 | 2204250850 | 29550 | 29500 | 29600 | 29500 | 520 |
| 523 | 20230915 | 095100 | 2188881400 | 29550 | 29500 | 29600 | 29450 | 328 |
| 524 | 20230915 | 095000 | 2179196300 | 29500 | 29400 | 29550 | 29400 | 9101 |
| 525 | 20230915 | 094900 | 1910456850 | 29450 | 29450 | 29500 | 29450 | 305 |
| 526 | 20230915 | 094800 | 1901472950 | 29450 | 29500 | 29500 | 29450 | 605 |
| 527 | 20230915 | 094700 | 1883653100 | 29500 | 29450 | 29500 | 29450 | 23 |
| 528 | 20230915 | 094600 | 1882975700 | 29500 | 29500 | 29500 | 29400 | 1932 |
| 529 | 20230915 | 094500 | 1826001450 | 29500 | 29450 | 29500 | 29450 | 940 |
| 530 | 20230915 | 094400 | 1798318400 | 29400 | 29400 | 29400 | 29400 | 1147 |
| 531 | 20230915 | 094300 | 1764596600 | 29350 | 29500 | 29500 | 29350 | 2491 |
| 532 | 20230915 | 094200 | 1691291300 | 29500 | 29500 | 29500 | 29450 | 172 |
| 533 | 20230915 | 094100 | 1686219700 | 29450 | 29500 | 29500 | 29450 | 477 |
| 534 | 20230915 | 094000 | 1672154100 | 29500 | 29500 | 29550 | 29450 | 4899 |
| 535 | 20230915 | 093900 | 1527636150 | 29450 | 29500 | 29500 | 29450 | 177 |
| 536 | 20230915 | 093800 | 1522417850 | 29500 | 29450 | 29500 | 29450 | 1323 |
| 537 | 20230915 | 093700 | 1483418850 | 29450 | 29450 | 29450 | 29400 | 1018 |
| 538 | 20230915 | 093600 | 1453439300 | 29450 | 29450 | 29450 | 29400 | 539 |
| 539 | 20230915 | 093500 | 1437592450 | 29400 | 29450 | 29450 | 29400 | 716 |
| 540 | 20230915 | 093400 | 1416538800 | 29450 | 29400 | 29450 | 29400 | 717 |
| 541 | 20230915 | 093300 | 1395458300 | 29400 | 29350 | 29400 | 29300 | 2188 |
| 542 | 20230915 | 093200 | 1331212050 | 29350 | 29250 | 29350 | 29250 | 589 |
| 543 | 20230915 | 093100 | 1313973500 | 29250 | 29250 | 29250 | 29200 | 390 |
| 544 | 20230915 | 093000 | 1302569800 | 29250 | 29250 | 29250 | 29200 | 350 |
| 545 | 20230915 | 092900 | 1292347450 | 29200 | 29300 | 29300 | 29200 | 1560 |
| 546 | 20230915 | 092800 | 1246728750 | 29350 | 29300 | 29350 | 29300 | 233 |
| 547 | 20230915 | 092700 | 1239900700 | 29350 | 29350 | 29350 | 29250 | 280 |
| 548 | 20230915 | 092600 | 1231701050 | 29300 | 29350 | 29350 | 29300 | 2313 |
| 549 | 20230915 | 092500 | 1163920000 | 29350 | 29350 | 29400 | 29300 | 1273 |
| 550 | 20230915 | 092400 | 1126602050 | 29400 | 29400 | 29450 | 29400 | 60 |
| 551 | 20230915 | 092300 | 1124838000 | 29400 | 29400 | 29450 | 29350 | 135 |
| 552 | 20230915 | 092200 | 1120873000 | 29350 | 29350 | 29400 | 29300 | 419 |
| 553 | 20230915 | 092100 | 1108575750 | 29350 | 29300 | 29450 | 29300 | 147 |
| 554 | 20230915 | 092000 | 1104265000 | 29300 | 29500 | 29500 | 29300 | 2899 |
| 555 | 20230915 | 091900 | 1019039150 | 29500 | 29500 | 29500 | 29450 | 226 |
| 556 | 20230915 | 091800 | 1012380200 | 29450 | 29550 | 29550 | 29450 | 1296 |
| 557 | 20230915 | 091700 | 974175200 | 29500 | 29500 | 29550 | 29500 | 2480 |
| 558 | 20230915 | 091600 | 901011500 | 29500 | 29450 | 29500 | 29450 | 850 |
| 559 | 20230915 | 091500 | 875961650 | 29450 | 29400 | 29450 | 29400 | 475 |
| 560 | 20230915 | 091400 | 861980550 | 29450 | 29400 | 29450 | 29400 | 1898 |
| 561 | 20230915 | 091300 | 806177250 | 29450 | 29500 | 29500 | 29400 | 3668 |
| 562 | 20230915 | 091200 | 698076350 | 29500 | 29400 | 29500 | 29400 | 3862 |
| 563 | 20230915 | 091100 | 584308650 | 29400 | 29450 | 29450 | 29400 | 819 |
| 564 | 20230915 | 091000 | 560222550 | 29400 | 29350 | 29450 | 29350 | 1660 |
| 565 | 20230915 | 090900 | 511448850 | 29400 | 29400 | 29400 | 29350 | 1119 |
| 566 | 20230915 | 090800 | 478596200 | 29400 | 29450 | 29500 | 29400 | 1417 |
| 567 | 20230915 | 090700 | 436910900 | 29450 | 29350 | 29450 | 29300 | 4902 |
| 568 | 20230915 | 090600 | 292799400 | 29350 | 29400 | 29400 | 29300 | 1381 |
| 569 | 20230915 | 090500 | 252238300 | 29400 | 29250 | 29400 | 29250 | 2302 |
| 570 | 20230915 | 090400 | 184734250 | 29300 | 29300 | 29300 | 29250 | 609 |
| 571 | 20230915 | 090300 | 166918200 | 29300 | 29300 | 29300 | 29250 | 737 |
| 572 | 20230915 | 090200 | 145356550 | 29300 | 29250 | 29300 | 29200 | 1699 |
| 573 | 20230915 | 090100 | 95668600 | 29250 | 29200 | 29250 | 29150 | 360 |
| 574 | 20230915 | 090000 | 85152150 | 29200 | 29000 | 29250 | 29000 | 2931 |