32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 3 | 20230921 | 185800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20230921 | 185700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20230921 | 185600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20230921 | 185500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20230921 | 185400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20230921 | 185300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20230921 | 185200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20230921 | 185100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20230921 | 185000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20230921 | 184900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20230921 | 184800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20230921 | 184700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20230921 | 184600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20230921 | 184500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20230921 | 184400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20230921 | 184300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20230921 | 184200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20230921 | 184100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20230921 | 184000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20230921 | 183900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20230921 | 183800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20230921 | 183700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20230921 | 183600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20230921 | 183500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20230921 | 183400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20230921 | 183300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20230921 | 183200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20230921 | 183100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20230921 | 183000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20230921 | 182900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 33 | 20230921 | 182800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20230921 | 182700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20230921 | 182600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20230921 | 182500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20230921 | 182400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20230921 | 182300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20230921 | 182200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20230921 | 182100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20230921 | 182000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20230921 | 181900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20230921 | 181800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20230921 | 181700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20230921 | 181600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20230921 | 181500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20230921 | 181400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20230921 | 181300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20230921 | 181200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20230921 | 181100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20230921 | 181000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20230921 | 180900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20230921 | 180800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20230921 | 180700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20230921 | 180600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20230921 | 180500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20230921 | 180400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20230921 | 180300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20230921 | 180200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20230921 | 180100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20230921 | 180000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20230921 | 175900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 63 | 20230921 | 175800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20230921 | 175700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20230921 | 175600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20230921 | 175500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20230921 | 175400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20230921 | 175300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20230921 | 175200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20230921 | 175100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20230921 | 175000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20230921 | 174900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20230921 | 174800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20230921 | 174700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20230921 | 174600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20230921 | 174500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20230921 | 174400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20230921 | 174300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20230921 | 174200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20230921 | 174100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20230921 | 174000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20230921 | 173900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20230921 | 173800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20230921 | 173700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20230921 | 173600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20230921 | 173500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20230921 | 173400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20230921 | 173300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20230921 | 173200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20230921 | 173100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20230921 | 173000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20230921 | 172900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 93 | 20230921 | 172800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20230921 | 172700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20230921 | 172600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20230921 | 172500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20230921 | 172400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20230921 | 172300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20230921 | 172200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20230921 | 172100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20230921 | 172000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20230921 | 171900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20230921 | 171800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20230921 | 171700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20230921 | 171600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20230921 | 171500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20230921 | 171400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20230921 | 171300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20230921 | 171200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20230921 | 171100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20230921 | 171000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20230921 | 170900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20230921 | 170800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20230921 | 170700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20230921 | 170600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20230921 | 170500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20230921 | 170400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20230921 | 170300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20230921 | 170200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20230921 | 170100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20230921 | 170000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20230921 | 165900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 123 | 20230921 | 165800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20230921 | 165700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20230921 | 165600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20230921 | 165500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20230921 | 165400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20230921 | 165300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20230921 | 165200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20230921 | 165100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20230921 | 165000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20230921 | 164900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20230921 | 164800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20230921 | 164700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20230921 | 164600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20230921 | 164500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20230921 | 164400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20230921 | 164300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20230921 | 164200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20230921 | 164100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20230921 | 164000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20230921 | 163900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20230921 | 163800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20230921 | 163700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20230921 | 163600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20230921 | 163500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20230921 | 163400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20230921 | 163300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20230921 | 163200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20230921 | 163100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20230921 | 163000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20230921 | 162900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 153 | 20230921 | 162800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20230921 | 162700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20230921 | 162600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20230921 | 162500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20230921 | 162400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20230921 | 162300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20230921 | 162200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20230921 | 162100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20230921 | 162000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20230921 | 161900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20230921 | 161800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20230921 | 161700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20230921 | 161600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20230921 | 161500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20230921 | 161400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20230921 | 161300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20230921 | 161200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20230921 | 161100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20230921 | 161000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20230921 | 160900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20230921 | 160800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20230921 | 160700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20230921 | 160600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20230921 | 160500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20230921 | 160400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20230921 | 160300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20230921 | 160200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20230921 | 160100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20230921 | 160000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20230921 | 155900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 183 | 20230921 | 155800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20230921 | 155700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20230921 | 155600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20230921 | 155500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20230921 | 155400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20230921 | 155300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20230921 | 155200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20230921 | 155100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20230921 | 155000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20230921 | 154900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20230921 | 154800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20230921 | 154700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20230921 | 154600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20230921 | 154500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20230921 | 154400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20230921 | 154300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20230921 | 154200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20230921 | 154100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20230921 | 154000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20230921 | 153900 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20230921 | 153800 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20230921 | 153700 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20230921 | 153600 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20230921 | 153500 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20230921 | 153400 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20230921 | 153300 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20230921 | 153200 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20230921 | 153100 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20230921 | 153000 | 17369193250 | 41100 | 41100 | 41100 | 41100 | 13490 |
| 212 | 20230921 | 152900 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 213 | 20230921 | 152800 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20230921 | 152700 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20230921 | 152600 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20230921 | 152500 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20230921 | 152400 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20230921 | 152300 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20230921 | 152200 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20230921 | 152100 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20230921 | 152000 | 16814754250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20230921 | 151900 | 16814754250 | 41100 | 41150 | 41150 | 41100 | 1453 |
| 223 | 20230921 | 151800 | 16755017050 | 41150 | 41100 | 41150 | 41100 | 1208 |
| 224 | 20230921 | 151700 | 16705360650 | 41150 | 41150 | 41150 | 41100 | 3084 |
| 225 | 20230921 | 151600 | 16578589450 | 41100 | 41150 | 41150 | 41100 | 678 |
| 226 | 20230921 | 151500 | 16550716700 | 41100 | 41150 | 41150 | 41100 | 448 |
| 227 | 20230921 | 151400 | 16532292400 | 41150 | 41150 | 41150 | 41100 | 394 |
| 228 | 20230921 | 151300 | 16516082200 | 41150 | 41150 | 41150 | 41100 | 527 |
| 229 | 20230921 | 151200 | 16494398400 | 41150 | 41150 | 41150 | 41100 | 235 |
| 230 | 20230921 | 151100 | 16484733950 | 41150 | 41150 | 41150 | 41100 | 898 |
| 231 | 20230921 | 151000 | 16447784650 | 41150 | 41150 | 41150 | 41100 | 299 |
| 232 | 20230921 | 150900 | 16435487800 | 41150 | 41150 | 41150 | 41100 | 318 |
| 233 | 20230921 | 150800 | 16422404300 | 41150 | 41150 | 41200 | 41100 | 1051 |
| 234 | 20230921 | 150700 | 16379129750 | 41200 | 41150 | 41200 | 41150 | 164 |
| 235 | 20230921 | 150600 | 16372379650 | 41150 | 41150 | 41200 | 41150 | 1150 |
| 236 | 20230921 | 150500 | 16325054000 | 41200 | 41200 | 41200 | 41150 | 155 |
| 237 | 20230921 | 150400 | 16318670200 | 41200 | 41200 | 41200 | 41150 | 439 |
| 238 | 20230921 | 150300 | 16300593850 | 41200 | 41200 | 41200 | 41150 | 818 |
| 239 | 20230921 | 150200 | 16266895250 | 41200 | 41200 | 41200 | 41150 | 237 |
| 240 | 20230921 | 150100 | 16257131350 | 41150 | 41200 | 41200 | 41150 | 333 |
| 241 | 20230921 | 150000 | 16243414050 | 41200 | 41200 | 41200 | 41150 | 450 |
| 242 | 20230921 | 145900 | 16224875400 | 41200 | 41150 | 41200 | 41100 | 1802 |
| 243 | 20230921 | 145800 | 16150722200 | 41150 | 41150 | 41150 | 41150 | 160 |
| 244 | 20230921 | 145700 | 16144138200 | 41150 | 41150 | 41150 | 41100 | 508 |
| 245 | 20230921 | 145600 | 16123234150 | 41150 | 41150 | 41150 | 41100 | 159 |
| 246 | 20230921 | 145500 | 16116692000 | 41150 | 41150 | 41150 | 41100 | 422 |
| 247 | 20230921 | 145400 | 16099330050 | 41150 | 41150 | 41150 | 41100 | 616 |
| 248 | 20230921 | 145300 | 16073989100 | 41150 | 41250 | 41250 | 41150 | 1005 |
| 249 | 20230921 | 145200 | 16032613000 | 41200 | 41250 | 41250 | 41200 | 991 |
| 250 | 20230921 | 145100 | 15991749900 | 41250 | 41200 | 41250 | 41200 | 903 |
| 251 | 20230921 | 145000 | 15954515700 | 41150 | 41150 | 41200 | 41150 | 702 |
| 252 | 20230921 | 144900 | 15925626300 | 41150 | 41100 | 41150 | 41050 | 3036 |
| 253 | 20230921 | 144800 | 15800836150 | 41100 | 41100 | 41100 | 41050 | 744 |
| 254 | 20230921 | 144700 | 15770273000 | 41050 | 41050 | 41050 | 41050 | 21 |
| 255 | 20230921 | 144600 | 15769410950 | 41050 | 41100 | 41100 | 41050 | 103 |
| 256 | 20230921 | 144500 | 15765182750 | 41100 | 41050 | 41100 | 41050 | 319 |
| 257 | 20230921 | 144400 | 15752082650 | 41050 | 41050 | 41100 | 41050 | 1383 |
| 258 | 20230921 | 144300 | 15695310450 | 41100 | 41100 | 41100 | 41100 | 82 |
| 259 | 20230921 | 144200 | 15691940250 | 41050 | 41100 | 41100 | 41050 | 164 |
| 260 | 20230921 | 144100 | 15685201300 | 41100 | 41100 | 41100 | 41050 | 175 |
| 261 | 20230921 | 144000 | 15678012000 | 41100 | 41100 | 41100 | 41050 | 174 |
| 262 | 20230921 | 143900 | 15670862050 | 41100 | 41100 | 41100 | 41050 | 651 |
| 263 | 20230921 | 143800 | 15644112200 | 41100 | 41050 | 41100 | 41050 | 4054 |
| 264 | 20230921 | 143700 | 15477695450 | 41050 | 41000 | 41050 | 41000 | 14 |
| 265 | 20230921 | 143600 | 15477121000 | 41050 | 41050 | 41050 | 41000 | 616 |
| 266 | 20230921 | 143500 | 15451844600 | 41050 | 41050 | 41050 | 41000 | 394 |
| 267 | 20230921 | 143400 | 15435676000 | 41000 | 41050 | 41050 | 41000 | 143 |
| 268 | 20230921 | 143300 | 15429806100 | 41050 | 41000 | 41050 | 41000 | 302 |
| 269 | 20230921 | 143200 | 15417419350 | 41050 | 41100 | 41100 | 41050 | 1433 |
| 270 | 20230921 | 143100 | 15358593350 | 41100 | 41100 | 41100 | 41050 | 347 |
| 271 | 20230921 | 143000 | 15344337100 | 41100 | 41050 | 41100 | 41050 | 408 |
| 272 | 20230921 | 142900 | 15327585850 | 41050 | 41050 | 41100 | 41050 | 895 |
| 273 | 20230921 | 142800 | 15290813700 | 41100 | 41100 | 41150 | 41050 | 1735 |
| 274 | 20230921 | 142700 | 15219507450 | 41100 | 41100 | 41100 | 41050 | 1099 |
| 275 | 20230921 | 142600 | 15174339800 | 41050 | 41050 | 41100 | 41050 | 1228 |
| 276 | 20230921 | 142500 | 15123871750 | 41100 | 41050 | 41100 | 41050 | 1472 |
| 277 | 20230921 | 142400 | 15063446100 | 41000 | 41050 | 41050 | 41000 | 969 |
| 278 | 20230921 | 142300 | 15023675500 | 41100 | 41100 | 41100 | 41050 | 306 |
| 279 | 20230921 | 142200 | 15011108850 | 41100 | 41050 | 41100 | 41050 | 776 |
| 280 | 20230921 | 142100 | 14979249300 | 41050 | 41100 | 41100 | 41050 | 133 |
| 281 | 20230921 | 142000 | 14973784550 | 41100 | 41050 | 41100 | 41050 | 6838 |
| 282 | 20230921 | 141900 | 14692955050 | 41050 | 41050 | 41050 | 41000 | 477 |
| 283 | 20230921 | 141800 | 14673377400 | 41000 | 41000 | 41050 | 41000 | 738 |
| 284 | 20230921 | 141700 | 14643106600 | 41000 | 41000 | 41050 | 41000 | 398 |
| 285 | 20230921 | 141600 | 14626785800 | 41000 | 41050 | 41050 | 41000 | 884 |
| 286 | 20230921 | 141500 | 14590534050 | 41050 | 41050 | 41050 | 41000 | 178 |
| 287 | 20230921 | 141400 | 14583235700 | 41050 | 41050 | 41100 | 41050 | 345 |
| 288 | 20230921 | 141300 | 14569072750 | 41050 | 41100 | 41100 | 41050 | 171 |
| 289 | 20230921 | 141200 | 14562051950 | 41050 | 41050 | 41100 | 41050 | 196 |
| 290 | 20230921 | 141100 | 14554005250 | 41050 | 41100 | 41100 | 41050 | 115 |
| 291 | 20230921 | 141000 | 14549283500 | 41050 | 41100 | 41100 | 41050 | 529 |
| 292 | 20230921 | 140900 | 14527567350 | 41100 | 41050 | 41100 | 41050 | 167 |
| 293 | 20230921 | 140800 | 14520710750 | 41100 | 41150 | 41150 | 41100 | 273 |
| 294 | 20230921 | 140700 | 14509488200 | 41100 | 41100 | 41150 | 41050 | 530 |
| 295 | 20230921 | 140600 | 14487698850 | 41100 | 41050 | 41150 | 41050 | 153 |
| 296 | 20230921 | 140500 | 14481410700 | 41100 | 41000 | 41150 | 41000 | 708 |
| 297 | 20230921 | 140400 | 14452327300 | 41000 | 40950 | 41000 | 40850 | 10615 |
| 298 | 20230921 | 140300 | 14017822750 | 40950 | 41050 | 41050 | 40950 | 2445 |
| 299 | 20230921 | 140200 | 13917614500 | 41000 | 41050 | 41050 | 41000 | 6191 |
| 300 | 20230921 | 140100 | 13663759050 | 41050 | 41250 | 41250 | 41050 | 13933 |
| 301 | 20230921 | 140000 | 13090732700 | 41250 | 41250 | 41250 | 41250 | 3439 |
| 302 | 20230921 | 135900 | 12948873950 | 41250 | 41250 | 41250 | 41250 | 351 |
| 303 | 20230921 | 135800 | 12934395200 | 41250 | 41300 | 41300 | 41250 | 258 |
| 304 | 20230921 | 135700 | 12923746200 | 41300 | 41350 | 41350 | 41300 | 2090 |
| 305 | 20230921 | 135600 | 12837428800 | 41350 | 41350 | 41350 | 41300 | 799 |
| 306 | 20230921 | 135500 | 12804421950 | 41300 | 41350 | 41350 | 41300 | 423 |
| 307 | 20230921 | 135400 | 12786951600 | 41350 | 41300 | 41350 | 41300 | 1034 |
| 308 | 20230921 | 135300 | 12744247350 | 41300 | 41350 | 41350 | 41300 | 365 |
| 309 | 20230921 | 135200 | 12729172650 | 41350 | 41300 | 41350 | 41300 | 657 |
| 310 | 20230921 | 135100 | 12702036150 | 41300 | 41350 | 41350 | 41300 | 83 |
| 311 | 20230921 | 135000 | 12698605500 | 41350 | 41300 | 41350 | 41300 | 878 |
| 312 | 20230921 | 134900 | 12662305900 | 41300 | 41350 | 41350 | 41300 | 1941 |
| 313 | 20230921 | 134800 | 12582085850 | 41350 | 41400 | 41400 | 41350 | 528 |
| 314 | 20230921 | 134700 | 12560251050 | 41400 | 41400 | 41400 | 41350 | 945 |
| 315 | 20230921 | 134600 | 12521149750 | 41350 | 41400 | 41400 | 41350 | 1151 |
| 316 | 20230921 | 134500 | 12473555650 | 41400 | 41400 | 41400 | 41350 | 338 |
| 317 | 20230921 | 134400 | 12459566700 | 41400 | 41400 | 41400 | 41350 | 259 |
| 318 | 20230921 | 134300 | 12448856250 | 41400 | 41350 | 41400 | 41350 | 91 |
| 319 | 20230921 | 134200 | 12445090450 | 41400 | 41350 | 41400 | 41350 | 105 |
| 320 | 20230921 | 134100 | 12440748650 | 41400 | 41400 | 41400 | 41350 | 66 |
| 321 | 20230921 | 134000 | 12438018300 | 41350 | 41350 | 41350 | 41350 | 702 |
| 322 | 20230921 | 133900 | 12408990600 | 41350 | 41350 | 41400 | 41350 | 78 |
| 323 | 20230921 | 133800 | 12405763500 | 41350 | 41350 | 41350 | 41350 | 1087 |
| 324 | 20230921 | 133700 | 12360816050 | 41350 | 41350 | 41350 | 41300 | 53 |
| 325 | 20230921 | 133600 | 12358624650 | 41300 | 41300 | 41350 | 41300 | 682 |
| 326 | 20230921 | 133500 | 12330426300 | 41300 | 41350 | 41350 | 41300 | 21 |
| 327 | 20230921 | 133400 | 12329558250 | 41300 | 41300 | 41350 | 41300 | 8 |
| 328 | 20230921 | 133300 | 12329227750 | 41300 | 41300 | 41300 | 41250 | 702 |
| 329 | 20230921 | 133200 | 12300235400 | 41250 | 41300 | 41300 | 41250 | 1738 |
| 330 | 20230921 | 133100 | 12228516100 | 41300 | 41250 | 41300 | 41250 | 1406 |
| 331 | 20230921 | 133000 | 12170452400 | 41250 | 41250 | 41300 | 41250 | 206 |
| 332 | 20230921 | 132900 | 12161950750 | 41300 | 41300 | 41300 | 41250 | 164 |
| 333 | 20230921 | 132800 | 12155178450 | 41300 | 41300 | 41300 | 41300 | 1017 |
| 334 | 20230921 | 132700 | 12113176350 | 41300 | 41300 | 41300 | 41300 | 953 |
| 335 | 20230921 | 132600 | 12073817450 | 41300 | 41300 | 41300 | 41250 | 1059 |
| 336 | 20230921 | 132500 | 12030091050 | 41300 | 41300 | 41300 | 41250 | 1532 |
| 337 | 20230921 | 132400 | 11966823550 | 41250 | 41300 | 41300 | 41250 | 249 |
| 338 | 20230921 | 132300 | 11956552050 | 41250 | 41300 | 41300 | 41250 | 649 |
| 339 | 20230921 | 132200 | 11929773750 | 41250 | 41250 | 41250 | 41250 | 51 |
| 340 | 20230921 | 132100 | 11927670000 | 41250 | 41250 | 41250 | 41250 | 3 |
| 341 | 20230921 | 132000 | 11927546250 | 41300 | 41300 | 41300 | 41250 | 562 |
| 342 | 20230921 | 131900 | 11904340600 | 41300 | 41300 | 41350 | 41300 | 755 |
| 343 | 20230921 | 131800 | 11873148450 | 41300 | 41300 | 41350 | 41300 | 455 |
| 344 | 20230921 | 131700 | 11854354550 | 41300 | 41300 | 41350 | 41300 | 367 |
| 345 | 20230921 | 131600 | 11839196900 | 41300 | 41250 | 41300 | 41250 | 780 |
| 346 | 20230921 | 131500 | 11806984900 | 41250 | 41250 | 41250 | 41250 | 115 |
| 347 | 20230921 | 131400 | 11802241150 | 41250 | 41250 | 41300 | 41250 | 2784 |
| 348 | 20230921 | 131300 | 11687345450 | 41250 | 41300 | 41300 | 41250 | 2999 |
| 349 | 20230921 | 131200 | 11563492050 | 41300 | 41300 | 41350 | 41300 | 383 |
| 350 | 20230921 | 131100 | 11547670850 | 41350 | 41350 | 41350 | 41300 | 418 |
| 351 | 20230921 | 131000 | 11530402500 | 41350 | 41350 | 41350 | 41300 | 587 |
| 352 | 20230921 | 130900 | 11506130200 | 41350 | 41350 | 41350 | 41300 | 246 |
| 353 | 20230921 | 130800 | 11495958900 | 41350 | 41350 | 41350 | 41350 | 228 |
| 354 | 20230921 | 130700 | 11486531100 | 41350 | 41350 | 41350 | 41350 | 757 |
| 355 | 20230921 | 130600 | 11455229150 | 41350 | 41350 | 41350 | 41350 | 809 |
| 356 | 20230921 | 130500 | 11421777000 | 41350 | 41350 | 41350 | 41300 | 162 |
| 357 | 20230921 | 130400 | 11415082000 | 41350 | 41350 | 41350 | 41300 | 474 |
| 358 | 20230921 | 130300 | 11395482250 | 41350 | 41350 | 41350 | 41350 | 510 |
| 359 | 20230921 | 130200 | 11374393750 | 41350 | 41300 | 41350 | 41300 | 1802 |
| 360 | 20230921 | 130100 | 11299882900 | 41350 | 41350 | 41400 | 41300 | 983 |
| 361 | 20230921 | 130000 | 11259237450 | 41350 | 41400 | 41400 | 41350 | 523 |
| 362 | 20230921 | 125900 | 11237611300 | 41350 | 41400 | 41400 | 41350 | 246 |
| 363 | 20230921 | 125800 | 11227438550 | 41350 | 41400 | 41400 | 41350 | 138 |
| 364 | 20230921 | 125700 | 11221726800 | 41400 | 41350 | 41400 | 41350 | 213 |
| 365 | 20230921 | 125600 | 11212916500 | 41400 | 41350 | 41400 | 41300 | 2524 |
| 366 | 20230921 | 125500 | 11108526600 | 41350 | 41350 | 41400 | 41300 | 1807 |
| 367 | 20230921 | 125400 | 11033833250 | 41400 | 41450 | 41450 | 41350 | 4439 |
| 368 | 20230921 | 125300 | 10850037150 | 41450 | 41450 | 41450 | 41400 | 47 |
| 369 | 20230921 | 125200 | 10848090400 | 41400 | 41450 | 41450 | 41400 | 494 |
| 370 | 20230921 | 125100 | 10827626250 | 41450 | 41450 | 41450 | 41400 | 169 |
| 371 | 20230921 | 125000 | 10820621500 | 41400 | 41450 | 41450 | 41400 | 55 |
| 372 | 20230921 | 124900 | 10818341950 | 41450 | 41450 | 41450 | 41400 | 1247 |
| 373 | 20230921 | 124800 | 10766653900 | 41450 | 41450 | 41450 | 41400 | 117 |
| 374 | 20230921 | 124700 | 10761805500 | 41400 | 41450 | 41450 | 41400 | 64 |
| 375 | 20230921 | 124600 | 10759153350 | 41450 | 41450 | 41450 | 41400 | 186 |
| 376 | 20230921 | 124500 | 10751450250 | 41450 | 41400 | 41450 | 41400 | 97 |
| 377 | 20230921 | 124400 | 10747433750 | 41400 | 41450 | 41450 | 41400 | 110 |
| 378 | 20230921 | 124300 | 10742874700 | 41450 | 41500 | 41500 | 41450 | 618 |
| 379 | 20230921 | 124200 | 10717257200 | 41450 | 41450 | 41450 | 41400 | 1654 |
| 380 | 20230921 | 124100 | 10648699900 | 41450 | 41450 | 41450 | 41450 | 142 |
| 381 | 20230921 | 124000 | 10642814000 | 41450 | 41450 | 41450 | 41400 | 257 |
| 382 | 20230921 | 123900 | 10632164350 | 41450 | 41450 | 41500 | 41450 | 1200 |
| 383 | 20230921 | 123800 | 10582422250 | 41450 | 41500 | 41500 | 41450 | 151 |
| 384 | 20230921 | 123700 | 10576156700 | 41500 | 41450 | 41500 | 41450 | 26 |
| 385 | 20230921 | 123600 | 10575078750 | 41500 | 41500 | 41500 | 41450 | 301 |
| 386 | 20230921 | 123500 | 10562588600 | 41500 | 41500 | 41500 | 41450 | 634 |
| 387 | 20230921 | 123400 | 10536281300 | 41500 | 41450 | 41500 | 41400 | 602 |
| 388 | 20230921 | 123300 | 10511337800 | 41500 | 41450 | 41500 | 41400 | 2188 |
| 389 | 20230921 | 123200 | 10420645750 | 41450 | 41400 | 41450 | 41400 | 1316 |
| 390 | 20230921 | 123100 | 10366162650 | 41400 | 41500 | 41550 | 41400 | 4008 |
| 391 | 20230921 | 123000 | 10199933600 | 41500 | 41550 | 41550 | 41500 | 2156 |
| 392 | 20230921 | 122900 | 10110457700 | 41550 | 41550 | 41600 | 41550 | 2056 |
| 393 | 20230921 | 122800 | 10025030400 | 41600 | 41600 | 41600 | 41550 | 199 |
| 394 | 20230921 | 122700 | 10016752600 | 41600 | 41600 | 41600 | 41550 | 75 |
| 395 | 20230921 | 122600 | 10013634850 | 41550 | 41600 | 41600 | 41550 | 179 |
| 396 | 20230921 | 122500 | 10006195800 | 41600 | 41600 | 41600 | 41550 | 22 |
| 397 | 20230921 | 122400 | 10005280750 | 41600 | 41600 | 41600 | 41550 | 107 |
| 398 | 20230921 | 122300 | 10000829850 | 41550 | 41600 | 41600 | 41550 | 906 |
| 399 | 20230921 | 122200 | 9963141500 | 41600 | 41600 | 41600 | 41600 | 436 |
| 400 | 20230921 | 122100 | 9945003900 | 41600 | 41600 | 41600 | 41600 | 27 |
| 401 | 20230921 | 122000 | 9943880700 | 41550 | 41600 | 41600 | 41550 | 559 |
| 402 | 20230921 | 121900 | 9920653850 | 41600 | 41600 | 41600 | 41550 | 588 |
| 403 | 20230921 | 121800 | 9896201550 | 41600 | 41600 | 41600 | 41600 | 4 |
| 404 | 20230921 | 121700 | 9896035150 | 41550 | 41600 | 41600 | 41550 | 347 |
| 405 | 20230921 | 121600 | 9881611750 | 41600 | 41550 | 41600 | 41550 | 488 |
| 406 | 20230921 | 121500 | 9861328950 | 41600 | 41550 | 41600 | 41550 | 455 |
| 407 | 20230921 | 121400 | 9842421850 | 41550 | 41600 | 41600 | 41550 | 29 |
| 408 | 20230921 | 121300 | 9841216750 | 41650 | 41600 | 41650 | 41600 | 1027 |
| 409 | 20230921 | 121200 | 9798493500 | 41600 | 41600 | 41600 | 41550 | 152 |
| 410 | 20230921 | 121100 | 9792172800 | 41600 | 41600 | 41600 | 41550 | 3567 |
| 411 | 20230921 | 121000 | 9643802750 | 41600 | 41600 | 41600 | 41550 | 177 |
| 412 | 20230921 | 120900 | 9636446550 | 41600 | 41550 | 41600 | 41550 | 296 |
| 413 | 20230921 | 120800 | 9624140950 | 41550 | 41600 | 41600 | 41550 | 129 |
| 414 | 20230921 | 120700 | 9618780450 | 41550 | 41600 | 41600 | 41550 | 761 |
| 415 | 20230921 | 120600 | 9587159350 | 41600 | 41550 | 41600 | 41550 | 361 |
| 416 | 20230921 | 120500 | 9572153200 | 41600 | 41600 | 41600 | 41550 | 86 |
| 417 | 20230921 | 120400 | 9568578350 | 41550 | 41700 | 41700 | 41550 | 5357 |
| 418 | 20230921 | 120300 | 9345739600 | 41700 | 41700 | 41700 | 41650 | 750 |
| 419 | 20230921 | 120200 | 9314479100 | 41650 | 41700 | 41700 | 41650 | 337 |
| 420 | 20230921 | 120100 | 9300436200 | 41700 | 41700 | 41700 | 41650 | 235 |
| 421 | 20230921 | 120000 | 9290638300 | 41700 | 41650 | 41700 | 41650 | 419 |
| 422 | 20230921 | 115900 | 9273176000 | 41700 | 41700 | 41700 | 41650 | 68 |
| 423 | 20230921 | 115800 | 9270341050 | 41700 | 41700 | 41700 | 41650 | 174 |
| 424 | 20230921 | 115700 | 9263087600 | 41650 | 41750 | 41750 | 41650 | 1278 |
| 425 | 20230921 | 115600 | 9209794850 | 41750 | 41700 | 41750 | 41700 | 221 |
| 426 | 20230921 | 115500 | 9200578450 | 41700 | 41700 | 41700 | 41650 | 2071 |
| 427 | 20230921 | 115400 | 9114219050 | 41700 | 41700 | 41700 | 41650 | 387 |
| 428 | 20230921 | 115300 | 9098089250 | 41650 | 41700 | 41700 | 41650 | 671 |
| 429 | 20230921 | 115200 | 9070129200 | 41650 | 41650 | 41700 | 41650 | 397 |
| 430 | 20230921 | 115100 | 9053594100 | 41700 | 41700 | 41700 | 41650 | 350 |
| 431 | 20230921 | 115000 | 9039000050 | 41700 | 41700 | 41750 | 41700 | 771 |
| 432 | 20230921 | 114900 | 9006849000 | 41750 | 41700 | 41750 | 41700 | 1036 |
| 433 | 20230921 | 114800 | 8963645300 | 41700 | 41500 | 41700 | 41500 | 6438 |
| 434 | 20230921 | 114700 | 8696063100 | 41500 | 41550 | 41550 | 41500 | 9996 |
| 435 | 20230921 | 114600 | 8281131600 | 41550 | 41600 | 41600 | 41550 | 203 |
| 436 | 20230921 | 114500 | 8272689750 | 41550 | 41600 | 41600 | 41550 | 460 |
| 437 | 20230921 | 114400 | 8253570200 | 41600 | 41600 | 41600 | 41550 | 196 |
| 438 | 20230921 | 114300 | 8245416700 | 41600 | 41650 | 41650 | 41550 | 1139 |
| 439 | 20230921 | 114200 | 8198034650 | 41650 | 41650 | 41650 | 41650 | 26 |
| 440 | 20230921 | 114100 | 8196951750 | 41650 | 41650 | 41650 | 41600 | 221 |
| 441 | 20230921 | 114000 | 8187752550 | 41650 | 41700 | 41700 | 41600 | 2125 |
| 442 | 20230921 | 113900 | 8099187800 | 41700 | 41700 | 41700 | 41650 | 345 |
| 443 | 20230921 | 113800 | 8084803500 | 41700 | 41650 | 41700 | 41650 | 358 |
| 444 | 20230921 | 113700 | 8069879950 | 41650 | 41700 | 41700 | 41650 | 1046 |
| 445 | 20230921 | 113600 | 8026306750 | 41700 | 41700 | 41750 | 41650 | 2298 |
| 446 | 20230921 | 113500 | 7930512400 | 41750 | 41750 | 41750 | 41700 | 45 |
| 447 | 20230921 | 113400 | 7928633950 | 41700 | 41750 | 41750 | 41700 | 142 |
| 448 | 20230921 | 113300 | 7922707750 | 41750 | 41700 | 41750 | 41650 | 955 |
| 449 | 20230921 | 113200 | 7882912200 | 41700 | 41700 | 41750 | 41650 | 2420 |
| 450 | 20230921 | 113100 | 7781999100 | 41700 | 41650 | 41700 | 41650 | 156 |
| 451 | 20230921 | 113000 | 7775498300 | 41700 | 41700 | 41700 | 41650 | 2016 |
| 452 | 20230921 | 112900 | 7691454700 | 41750 | 41750 | 41750 | 41700 | 560 |
| 453 | 20230921 | 112800 | 7668075200 | 41750 | 41750 | 41750 | 41700 | 106 |
| 454 | 20230921 | 112700 | 7663653400 | 41700 | 41850 | 41850 | 41700 | 7767 |
| 455 | 20230921 | 112600 | 7339191950 | 41850 | 41900 | 41950 | 41850 | 5895 |
| 456 | 20230921 | 112500 | 7092401450 | 41950 | 41950 | 41950 | 41900 | 83 |
| 457 | 20230921 | 112400 | 7088919750 | 41950 | 41950 | 41950 | 41900 | 628 |
| 458 | 20230921 | 112300 | 7062585150 | 41950 | 41950 | 41950 | 41900 | 295 |
| 459 | 20230921 | 112200 | 7050212750 | 41900 | 42000 | 42000 | 41900 | 305 |
| 460 | 20230921 | 112100 | 7037417050 | 42000 | 41950 | 42000 | 41950 | 157 |
| 461 | 20230921 | 112000 | 7030828050 | 41950 | 41950 | 42000 | 41900 | 1164 |
| 462 | 20230921 | 111900 | 6981999450 | 41900 | 41900 | 41950 | 41900 | 836 |
| 463 | 20230921 | 111800 | 6946940650 | 41900 | 41900 | 41950 | 41900 | 1459 |
| 464 | 20230921 | 111700 | 6885807950 | 41900 | 41900 | 41900 | 41850 | 695 |
| 465 | 20230921 | 111600 | 6856690050 | 41900 | 41900 | 41950 | 41850 | 2488 |
| 466 | 20230921 | 111500 | 6752443200 | 41900 | 41900 | 41900 | 41850 | 364 |
| 467 | 20230921 | 111400 | 6737192100 | 41900 | 41950 | 41950 | 41900 | 2509 |
| 468 | 20230921 | 111300 | 6632055650 | 41900 | 41900 | 41950 | 41900 | 1048 |
| 469 | 20230921 | 111200 | 6588134300 | 41900 | 41900 | 41950 | 41900 | 81 |
| 470 | 20230921 | 111100 | 6584738850 | 41900 | 41900 | 41950 | 41900 | 86 |
| 471 | 20230921 | 111000 | 6581134750 | 41900 | 41950 | 41950 | 41900 | 544 |
| 472 | 20230921 | 110900 | 6558335250 | 41950 | 41950 | 41950 | 41900 | 204 |
| 473 | 20230921 | 110800 | 6549778250 | 41950 | 41950 | 41950 | 41900 | 526 |
| 474 | 20230921 | 110700 | 6527712700 | 41950 | 41950 | 41950 | 41900 | 1210 |
| 475 | 20230921 | 110600 | 6476955850 | 41950 | 41900 | 41950 | 41900 | 1154 |
| 476 | 20230921 | 110500 | 6428603200 | 41900 | 41900 | 41950 | 41900 | 415 |
| 477 | 20230921 | 110400 | 6411212300 | 41900 | 41900 | 41950 | 41850 | 1677 |
| 478 | 20230921 | 110300 | 6340948450 | 41900 | 42050 | 42050 | 41900 | 11486 |
| 479 | 20230921 | 110200 | 5858656200 | 42000 | 42100 | 42100 | 42000 | 2224 |
| 480 | 20230921 | 110100 | 5765137700 | 42100 | 42100 | 42100 | 42050 | 1563 |
| 481 | 20230921 | 110000 | 5699407100 | 42100 | 42150 | 42150 | 42100 | 322 |
| 482 | 20230921 | 105900 | 5685850800 | 42100 | 42100 | 42100 | 42100 | 2156 |
| 483 | 20230921 | 105800 | 5595083200 | 42100 | 42100 | 42100 | 42050 | 290 |
| 484 | 20230921 | 105700 | 5582875350 | 42100 | 42150 | 42150 | 42100 | 4864 |
| 485 | 20230921 | 105600 | 5377982000 | 42150 | 42200 | 42200 | 42150 | 487 |
| 486 | 20230921 | 105500 | 5357453950 | 42200 | 42200 | 42250 | 42200 | 3497 |
| 487 | 20230921 | 105400 | 5209879900 | 42200 | 42300 | 42300 | 42200 | 1930 |
| 488 | 20230921 | 105300 | 5128337400 | 42300 | 42300 | 42300 | 42250 | 328 |
| 489 | 20230921 | 105200 | 5114464550 | 42300 | 42350 | 42350 | 42250 | 1115 |
| 490 | 20230921 | 105100 | 5067296300 | 42350 | 42350 | 42350 | 42350 | 512 |
| 491 | 20230921 | 105000 | 5045613100 | 42350 | 42350 | 42350 | 42350 | 127 |
| 492 | 20230921 | 104900 | 5040234650 | 42350 | 42350 | 42350 | 42300 | 865 |
| 493 | 20230921 | 104800 | 5003602050 | 42350 | 42300 | 42350 | 42300 | 159 |
| 494 | 20230921 | 104700 | 4996876100 | 42300 | 42300 | 42300 | 42300 | 534 |
| 495 | 20230921 | 104600 | 4974287900 | 42250 | 42300 | 42300 | 42250 | 41 |
| 496 | 20230921 | 104500 | 4972554050 | 42250 | 42350 | 42350 | 42250 | 6 |
| 497 | 20230921 | 104400 | 4972300200 | 42350 | 42300 | 42350 | 42300 | 1457 |
| 498 | 20230921 | 104300 | 4910653100 | 42250 | 42250 | 42250 | 42250 | 157 |
| 499 | 20230921 | 104200 | 4904019850 | 42250 | 42250 | 42250 | 42200 | 447 |
| 500 | 20230921 | 104100 | 4885134400 | 42250 | 42250 | 42250 | 42200 | 205 |
| 501 | 20230921 | 104000 | 4876473350 | 42250 | 42250 | 42300 | 42200 | 334 |
| 502 | 20230921 | 103900 | 4862363350 | 42250 | 42250 | 42250 | 42250 | 927 |
| 503 | 20230921 | 103800 | 4823197600 | 42250 | 42200 | 42250 | 42200 | 1059 |
| 504 | 20230921 | 103700 | 4778456400 | 42250 | 42250 | 42250 | 42200 | 90 |
| 505 | 20230921 | 103600 | 4774656950 | 42250 | 42250 | 42250 | 42200 | 117 |
| 506 | 20230921 | 103500 | 4769714300 | 42250 | 42200 | 42250 | 42200 | 393 |
| 507 | 20230921 | 103400 | 4753111950 | 42250 | 42250 | 42250 | 42200 | 206 |
| 508 | 20230921 | 103300 | 4744408750 | 42250 | 42200 | 42250 | 42200 | 109 |
| 509 | 20230921 | 103200 | 4739804750 | 42200 | 42250 | 42250 | 42200 | 301 |
| 510 | 20230921 | 103100 | 4727096500 | 42250 | 42200 | 42250 | 42200 | 109 |
| 511 | 20230921 | 103000 | 4722493100 | 42250 | 42250 | 42250 | 42200 | 74 |
| 512 | 20230921 | 102900 | 4719366750 | 42250 | 42250 | 42250 | 42200 | 1562 |
| 513 | 20230921 | 102800 | 4653377450 | 42250 | 42300 | 42300 | 42200 | 1654 |
| 514 | 20230921 | 102700 | 4583492900 | 42300 | 42300 | 42350 | 42300 | 15 |
| 515 | 20230921 | 102600 | 4582858250 | 42300 | 42300 | 42350 | 42300 | 314 |
| 516 | 20230921 | 102500 | 4569576000 | 42250 | 42300 | 42300 | 42250 | 1014 |
| 517 | 20230921 | 102400 | 4526703750 | 42250 | 42200 | 42250 | 42200 | 2752 |
| 518 | 20230921 | 102300 | 4410435600 | 42200 | 42200 | 42250 | 42200 | 1454 |
| 519 | 20230921 | 102200 | 4349076450 | 42200 | 42200 | 42250 | 42200 | 1491 |
| 520 | 20230921 | 102100 | 4286156200 | 42200 | 42150 | 42200 | 42150 | 3527 |
| 521 | 20230921 | 102000 | 4137330350 | 42200 | 42200 | 42200 | 42150 | 450 |
| 522 | 20230921 | 101900 | 4118359400 | 42200 | 42150 | 42200 | 42150 | 2579 |
| 523 | 20230921 | 101800 | 4009642850 | 42150 | 42200 | 42200 | 42150 | 1721 |
| 524 | 20230921 | 101700 | 3937016950 | 42200 | 42300 | 42300 | 42200 | 3015 |
| 525 | 20230921 | 101600 | 3809667350 | 42300 | 42400 | 42400 | 42300 | 4711 |
| 526 | 20230921 | 101500 | 3610201700 | 42400 | 42500 | 42500 | 42400 | 1822 |
| 527 | 20230921 | 101400 | 3532854100 | 42500 | 42500 | 42500 | 42500 | 137 |
| 528 | 20230921 | 101300 | 3527031600 | 42500 | 42550 | 42550 | 42500 | 1024 |
| 529 | 20230921 | 101200 | 3483505650 | 42550 | 42500 | 42550 | 42500 | 1450 |
| 530 | 20230921 | 101100 | 3421839500 | 42500 | 42500 | 42500 | 42500 | 2872 |
| 531 | 20230921 | 101000 | 3299779500 | 42500 | 42500 | 42500 | 42500 | 77 |
| 532 | 20230921 | 100900 | 3296507000 | 42500 | 42500 | 42550 | 42500 | 377 |
| 533 | 20230921 | 100800 | 3280484000 | 42500 | 42500 | 42550 | 42500 | 610 |
| 534 | 20230921 | 100700 | 3254558350 | 42550 | 42550 | 42550 | 42550 | 3 |
| 535 | 20230921 | 100600 | 3254430700 | 42550 | 42500 | 42550 | 42500 | 14 |
| 536 | 20230921 | 100500 | 3253835400 | 42500 | 42500 | 42500 | 42500 | 88 |
| 537 | 20230921 | 100400 | 3250095400 | 42500 | 42500 | 42550 | 42500 | 634 |
| 538 | 20230921 | 100300 | 3223148400 | 42500 | 42500 | 42550 | 42500 | 598 |
| 539 | 20230921 | 100200 | 3197730850 | 42500 | 42550 | 42550 | 42500 | 257 |
| 540 | 20230921 | 100100 | 3186808150 | 42550 | 42500 | 42550 | 42500 | 254 |
| 541 | 20230921 | 100000 | 3176010450 | 42500 | 42550 | 42550 | 42500 | 66 |
| 542 | 20230921 | 095900 | 3173205150 | 42500 | 42550 | 42550 | 42500 | 329 |
| 543 | 20230921 | 095800 | 3159219450 | 42550 | 42550 | 42550 | 42500 | 357 |
| 544 | 20230921 | 095700 | 3144041100 | 42550 | 42500 | 42550 | 42500 | 339 |
| 545 | 20230921 | 095600 | 3129618800 | 42500 | 42550 | 42550 | 42500 | 219 |
| 546 | 20230921 | 095500 | 3120305500 | 42550 | 42550 | 42550 | 42550 | 130 |
| 547 | 20230921 | 095400 | 3114774000 | 42550 | 42600 | 42600 | 42550 | 87 |
| 548 | 20230921 | 095300 | 3111069250 | 42550 | 42550 | 42550 | 42550 | 164 |
| 549 | 20230921 | 095200 | 3104091050 | 42550 | 42500 | 42550 | 42500 | 949 |
| 550 | 20230921 | 095100 | 3063720400 | 42500 | 42500 | 42550 | 42500 | 252 |
| 551 | 20230921 | 095000 | 3053009700 | 42500 | 42550 | 42600 | 42500 | 3777 |
| 552 | 20230921 | 094900 | 2892475650 | 42550 | 42550 | 42550 | 42550 | 1921 |
| 553 | 20230921 | 094800 | 2810737100 | 42500 | 42550 | 42550 | 42500 | 87 |
| 554 | 20230921 | 094700 | 2807036750 | 42550 | 42550 | 42600 | 42500 | 2020 |
| 555 | 20230921 | 094600 | 2721088000 | 42550 | 42600 | 42600 | 42550 | 1528 |
| 556 | 20230921 | 094500 | 2656009600 | 42550 | 42600 | 42600 | 42550 | 179 |
| 557 | 20230921 | 094400 | 2648392750 | 42600 | 42550 | 42600 | 42550 | 692 |
| 558 | 20230921 | 094300 | 2618922300 | 42600 | 42600 | 42600 | 42550 | 1231 |
| 559 | 20230921 | 094200 | 2566484000 | 42600 | 42550 | 42600 | 42550 | 252 |
| 560 | 20230921 | 094100 | 2555759650 | 42550 | 42700 | 42700 | 42550 | 3445 |
| 561 | 20230921 | 094000 | 2408913650 | 42700 | 42700 | 42700 | 42700 | 1154 |
| 562 | 20230921 | 093900 | 2359637850 | 42700 | 42700 | 42750 | 42700 | 134 |
| 563 | 20230921 | 093800 | 2353915400 | 42700 | 42700 | 42750 | 42700 | 1505 |
| 564 | 20230921 | 093700 | 2289651250 | 42750 | 42700 | 42750 | 42700 | 719 |
| 565 | 20230921 | 093600 | 2258949250 | 42750 | 42800 | 42800 | 42700 | 1836 |
| 566 | 20230921 | 093500 | 2180467550 | 42800 | 42850 | 42850 | 42800 | 1698 |
| 567 | 20230921 | 093400 | 2107788150 | 42850 | 42850 | 42850 | 42800 | 194 |
| 568 | 20230921 | 093300 | 2099484450 | 42850 | 42850 | 42850 | 42800 | 1002 |
| 569 | 20230921 | 093200 | 2056579550 | 42850 | 42850 | 42900 | 42850 | 958 |
| 570 | 20230921 | 093100 | 2015528700 | 42850 | 42850 | 42850 | 42850 | 98 |
| 571 | 20230921 | 093000 | 2011329400 | 42850 | 42850 | 42900 | 42850 | 2178 |
| 572 | 20230921 | 092900 | 1917996650 | 42850 | 42900 | 42900 | 42850 | 53 |
| 573 | 20230921 | 092800 | 1915724900 | 42900 | 42900 | 42900 | 42850 | 2823 |
| 574 | 20230921 | 092700 | 1794759250 | 42900 | 42900 | 42900 | 42850 | 615 |
| 575 | 20230921 | 092600 | 1768390250 | 42850 | 43000 | 43000 | 42850 | 3130 |
| 576 | 20230921 | 092500 | 1634043550 | 43000 | 43000 | 43000 | 42950 | 90 |
| 577 | 20230921 | 092400 | 1630177050 | 43000 | 42950 | 43000 | 42950 | 155 |
| 578 | 20230921 | 092300 | 1623519250 | 42950 | 43000 | 43000 | 42950 | 628 |
| 579 | 20230921 | 092200 | 1596519700 | 43000 | 43000 | 43000 | 43000 | 1336 |
| 580 | 20230921 | 092100 | 1539071700 | 43000 | 42950 | 43000 | 42950 | 804 |
| 581 | 20230921 | 092000 | 1504539100 | 42900 | 42950 | 42950 | 42900 | 929 |
| 582 | 20230921 | 091900 | 1464647550 | 42900 | 42950 | 42950 | 42900 | 95 |
| 583 | 20230921 | 091800 | 1460571150 | 42950 | 43050 | 43050 | 42900 | 2236 |
| 584 | 20230921 | 091700 | 1364489000 | 43000 | 43150 | 43150 | 43000 | 1076 |
| 585 | 20230921 | 091600 | 1318145450 | 43100 | 43100 | 43150 | 43100 | 499 |
| 586 | 20230921 | 091500 | 1296623150 | 43100 | 43150 | 43200 | 43100 | 1037 |
| 587 | 20230921 | 091400 | 1251883850 | 43150 | 43100 | 43150 | 43100 | 569 |
| 588 | 20230921 | 091300 | 1227359900 | 43150 | 43250 | 43250 | 43100 | 776 |
| 589 | 20230921 | 091200 | 1193827800 | 43200 | 43050 | 43250 | 43000 | 2182 |
| 590 | 20230921 | 091100 | 1099788200 | 43100 | 43050 | 43100 | 43050 | 46 |
| 591 | 20230921 | 091000 | 1097806650 | 43050 | 42950 | 43050 | 42950 | 2157 |
| 592 | 20230921 | 090900 | 1005078100 | 42950 | 42950 | 43000 | 42900 | 784 |
| 593 | 20230921 | 090800 | 971412650 | 42950 | 43100 | 43100 | 42950 | 1668 |
| 594 | 20230921 | 090700 | 899667300 | 43000 | 43050 | 43050 | 43000 | 175 |
| 595 | 20230921 | 090600 | 892140400 | 43100 | 43000 | 43100 | 43000 | 1238 |
| 596 | 20230921 | 090500 | 838874200 | 42950 | 42900 | 43000 | 42900 | 1637 |
| 597 | 20230921 | 090400 | 768591900 | 42900 | 42800 | 42900 | 42650 | 2201 |
| 598 | 20230921 | 090300 | 674464700 | 42700 | 42900 | 42950 | 42600 | 4754 |
| 599 | 20230921 | 090200 | 471465650 | 42950 | 43000 | 43050 | 42850 | 2555 |
| 600 | 20230921 | 090100 | 361755300 | 43000 | 43000 | 43250 | 42950 | 5034 |
| 601 | 20230921 | 090000 | 144871400 | 43050 | 43700 | 43800 | 42800 | 3327 |