32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 3 | 20230915 | 185100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20230915 | 185000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20230915 | 184900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20230915 | 184800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20230915 | 184700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20230915 | 184600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20230915 | 184500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20230915 | 184400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20230915 | 184300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20230915 | 184200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20230915 | 184100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20230915 | 184000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20230915 | 183900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20230915 | 183800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20230915 | 183700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20230915 | 183600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20230915 | 183500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20230915 | 183400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20230915 | 183300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20230915 | 183200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20230915 | 183100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20230915 | 183000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20230915 | 182900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20230915 | 182800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20230915 | 182700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20230915 | 182600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20230915 | 182500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20230915 | 182400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20230915 | 182300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20230915 | 182200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 33 | 20230915 | 182100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20230915 | 182000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20230915 | 181900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20230915 | 181800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20230915 | 181700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20230915 | 181600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20230915 | 181500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20230915 | 181400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20230915 | 181300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20230915 | 181200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20230915 | 181100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20230915 | 181000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20230915 | 180900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20230915 | 180800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20230915 | 180700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20230915 | 180600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20230915 | 180500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20230915 | 180400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20230915 | 180300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20230915 | 180200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20230915 | 180100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20230915 | 180000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20230915 | 175900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20230915 | 175800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20230915 | 175700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20230915 | 175600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20230915 | 175500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20230915 | 175400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20230915 | 175300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20230915 | 175200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 63 | 20230915 | 175100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20230915 | 175000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20230915 | 174900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20230915 | 174800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20230915 | 174700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20230915 | 174600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20230915 | 174500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20230915 | 174400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20230915 | 174300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20230915 | 174200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20230915 | 174100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20230915 | 174000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20230915 | 173900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20230915 | 173800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20230915 | 173700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20230915 | 173600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20230915 | 173500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20230915 | 173400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20230915 | 173300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20230915 | 173200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20230915 | 173100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20230915 | 173000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20230915 | 172900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20230915 | 172800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20230915 | 172700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20230915 | 172600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20230915 | 172500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20230915 | 172400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20230915 | 172300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20230915 | 172200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 93 | 20230915 | 172100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20230915 | 172000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20230915 | 171900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20230915 | 171800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20230915 | 171700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20230915 | 171600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20230915 | 171500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20230915 | 171400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20230915 | 171300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20230915 | 171200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20230915 | 171100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20230915 | 171000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20230915 | 170900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20230915 | 170800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20230915 | 170700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20230915 | 170600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20230915 | 170500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20230915 | 170400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20230915 | 170300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20230915 | 170200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20230915 | 170100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20230915 | 170000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20230915 | 165900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20230915 | 165800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20230915 | 165700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20230915 | 165600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20230915 | 165500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20230915 | 165400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20230915 | 165300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20230915 | 165200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 123 | 20230915 | 165100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20230915 | 165000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20230915 | 164900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20230915 | 164800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20230915 | 164700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20230915 | 164600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20230915 | 164500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20230915 | 164400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20230915 | 164300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20230915 | 164200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20230915 | 164100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20230915 | 164000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20230915 | 163900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20230915 | 163800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20230915 | 163700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20230915 | 163600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20230915 | 163500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20230915 | 163400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20230915 | 163300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20230915 | 163200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20230915 | 163100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20230915 | 163000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20230915 | 162900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20230915 | 162800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20230915 | 162700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20230915 | 162600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20230915 | 162500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20230915 | 162400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20230915 | 162300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20230915 | 162200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 153 | 20230915 | 162100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20230915 | 162000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20230915 | 161900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20230915 | 161800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20230915 | 161700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20230915 | 161600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20230915 | 161500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20230915 | 161400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20230915 | 161300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20230915 | 161200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20230915 | 161100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20230915 | 161000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20230915 | 160900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20230915 | 160800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20230915 | 160700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20230915 | 160600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20230915 | 160500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20230915 | 160400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20230915 | 160300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20230915 | 160200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20230915 | 160100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20230915 | 160000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20230915 | 155900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20230915 | 155800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20230915 | 155700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20230915 | 155600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20230915 | 155500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20230915 | 155400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20230915 | 155300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20230915 | 155200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 183 | 20230915 | 155100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20230915 | 155000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20230915 | 154900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20230915 | 154800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20230915 | 154700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20230915 | 154600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20230915 | 154500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20230915 | 154400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20230915 | 154300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20230915 | 154200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20230915 | 154100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20230915 | 154000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20230915 | 153900 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20230915 | 153800 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20230915 | 153700 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20230915 | 153600 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20230915 | 153500 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20230915 | 153400 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20230915 | 153300 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20230915 | 153200 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20230915 | 153100 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20230915 | 153000 | 19391362600 | 31250 | 31250 | 31250 | 31250 | 58683 |
| 205 | 20230915 | 152900 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20230915 | 152800 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20230915 | 152700 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20230915 | 152600 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20230915 | 152500 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20230915 | 152400 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20230915 | 152300 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20230915 | 152200 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 213 | 20230915 | 152100 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20230915 | 152000 | 17557518850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20230915 | 151900 | 17557518850 | 31550 | 31550 | 31600 | 31500 | 2424 |
| 216 | 20230915 | 151800 | 17481080300 | 31600 | 31550 | 31650 | 31550 | 3017 |
| 217 | 20230915 | 151700 | 17385706900 | 31600 | 31500 | 31600 | 31500 | 1489 |
| 218 | 20230915 | 151600 | 17338759100 | 31500 | 31500 | 31550 | 31500 | 1816 |
| 219 | 20230915 | 151500 | 17281529350 | 31550 | 31500 | 31550 | 31500 | 1692 |
| 220 | 20230915 | 151400 | 17228209400 | 31550 | 31550 | 31550 | 31500 | 1475 |
| 221 | 20230915 | 151300 | 17181714050 | 31550 | 31500 | 31550 | 31500 | 2747 |
| 222 | 20230915 | 151200 | 17095110800 | 31550 | 31500 | 31600 | 31500 | 2527 |
| 223 | 20230915 | 151100 | 17015443250 | 31500 | 31500 | 31600 | 31500 | 2146 |
| 224 | 20230915 | 151000 | 16947799500 | 31550 | 31500 | 31600 | 31500 | 1058 |
| 225 | 20230915 | 150900 | 16914440550 | 31550 | 31550 | 31600 | 31500 | 1865 |
| 226 | 20230915 | 150800 | 16855651900 | 31550 | 31550 | 31600 | 31500 | 914 |
| 227 | 20230915 | 150700 | 16826825150 | 31550 | 31550 | 31550 | 31500 | 936 |
| 228 | 20230915 | 150600 | 16797314000 | 31600 | 31550 | 31650 | 31550 | 1956 |
| 229 | 20230915 | 150500 | 16735581050 | 31650 | 31600 | 31650 | 31550 | 1029 |
| 230 | 20230915 | 150400 | 16703079850 | 31550 | 31600 | 31700 | 31550 | 2559 |
| 231 | 20230915 | 150300 | 16622301450 | 31600 | 31600 | 31700 | 31600 | 861 |
| 232 | 20230915 | 150200 | 16595062150 | 31600 | 31600 | 31700 | 31550 | 1964 |
| 233 | 20230915 | 150100 | 16533010400 | 31600 | 31600 | 31650 | 31550 | 513 |
| 234 | 20230915 | 150000 | 16516799000 | 31700 | 31550 | 31700 | 31550 | 1037 |
| 235 | 20230915 | 145900 | 16484019100 | 31650 | 31600 | 31650 | 31550 | 1352 |
| 236 | 20230915 | 145800 | 16441334350 | 31600 | 31550 | 31700 | 31550 | 578 |
| 237 | 20230915 | 145700 | 16423073950 | 31600 | 31600 | 31700 | 31500 | 1374 |
| 238 | 20230915 | 145600 | 16379675650 | 31550 | 31600 | 31700 | 31550 | 651 |
| 239 | 20230915 | 145500 | 16359125250 | 31600 | 31600 | 31650 | 31550 | 2933 |
| 240 | 20230915 | 145400 | 16266558250 | 31550 | 31550 | 31750 | 31550 | 907 |
| 241 | 20230915 | 145300 | 16237854700 | 31600 | 31600 | 31600 | 31550 | 629 |
| 242 | 20230915 | 145200 | 16217993750 | 31600 | 31550 | 31650 | 31550 | 1324 |
| 243 | 20230915 | 145100 | 16176173350 | 31550 | 31550 | 31650 | 31550 | 1164 |
| 244 | 20230915 | 145000 | 16139419200 | 31550 | 31550 | 31600 | 31500 | 1423 |
| 245 | 20230915 | 144900 | 16094523300 | 31600 | 31550 | 31600 | 31500 | 696 |
| 246 | 20230915 | 144800 | 16072572300 | 31550 | 31550 | 31600 | 31500 | 1957 |
| 247 | 20230915 | 144700 | 16010852650 | 31550 | 31550 | 31550 | 31550 | 794 |
| 248 | 20230915 | 144600 | 15985801950 | 31550 | 31550 | 31600 | 31550 | 2556 |
| 249 | 20230915 | 144500 | 15905143400 | 31550 | 31550 | 31600 | 31550 | 1670 |
| 250 | 20230915 | 144400 | 15852438300 | 31550 | 31550 | 31600 | 31550 | 1742 |
| 251 | 20230915 | 144300 | 15797465600 | 31550 | 31600 | 31650 | 31550 | 1218 |
| 252 | 20230915 | 144200 | 15758995650 | 31600 | 31650 | 31650 | 31600 | 1442 |
| 253 | 20230915 | 144100 | 15713411150 | 31550 | 31550 | 31650 | 31550 | 2817 |
| 254 | 20230915 | 144000 | 15624422350 | 31550 | 31550 | 31600 | 31550 | 3485 |
| 255 | 20230915 | 143900 | 15514364000 | 31600 | 31600 | 31700 | 31550 | 993 |
| 256 | 20230915 | 143800 | 15482977300 | 31600 | 31600 | 31650 | 31550 | 2649 |
| 257 | 20230915 | 143700 | 15399243050 | 31600 | 31600 | 31650 | 31600 | 476 |
| 258 | 20230915 | 143600 | 15384199450 | 31600 | 31600 | 31700 | 31600 | 1275 |
| 259 | 20230915 | 143500 | 15343891200 | 31600 | 31650 | 31650 | 31600 | 938 |
| 260 | 20230915 | 143400 | 15314230250 | 31600 | 31650 | 31700 | 31600 | 2464 |
| 261 | 20230915 | 143300 | 15236321200 | 31700 | 31650 | 31700 | 31600 | 1007 |
| 262 | 20230915 | 143200 | 15204452000 | 31650 | 31600 | 31650 | 31600 | 606 |
| 263 | 20230915 | 143100 | 15185300900 | 31650 | 31650 | 31650 | 31600 | 1497 |
| 264 | 20230915 | 143000 | 15137971450 | 31650 | 31600 | 31700 | 31600 | 1315 |
| 265 | 20230915 | 142900 | 15096362500 | 31600 | 31600 | 31600 | 31550 | 1702 |
| 266 | 20230915 | 142800 | 15042622850 | 31600 | 31600 | 31600 | 31600 | 775 |
| 267 | 20230915 | 142700 | 15018132850 | 31600 | 31600 | 31600 | 31550 | 1696 |
| 268 | 20230915 | 142600 | 14964576100 | 31600 | 31600 | 31650 | 31550 | 1068 |
| 269 | 20230915 | 142500 | 14930827850 | 31600 | 31550 | 31600 | 31550 | 904 |
| 270 | 20230915 | 142400 | 14902261750 | 31550 | 31550 | 31650 | 31550 | 2420 |
| 271 | 20230915 | 142300 | 14825813300 | 31600 | 31600 | 31650 | 31600 | 5261 |
| 272 | 20230915 | 142200 | 14659539900 | 31650 | 31650 | 31650 | 31600 | 2069 |
| 273 | 20230915 | 142100 | 14594112450 | 31650 | 31650 | 31650 | 31600 | 2399 |
| 274 | 20230915 | 142000 | 14518214100 | 31650 | 31650 | 31700 | 31600 | 5353 |
| 275 | 20230915 | 141900 | 14348792150 | 31650 | 31700 | 31750 | 31650 | 519 |
| 276 | 20230915 | 141800 | 14332353100 | 31650 | 31800 | 31850 | 31650 | 772 |
| 277 | 20230915 | 141700 | 14307868050 | 31650 | 31700 | 31700 | 31650 | 2107 |
| 278 | 20230915 | 141600 | 14241153300 | 31700 | 31750 | 31750 | 31700 | 3392 |
| 279 | 20230915 | 141500 | 14133622650 | 31700 | 31750 | 31900 | 31700 | 1926 |
| 280 | 20230915 | 141400 | 14072490350 | 31750 | 31750 | 31750 | 31700 | 2050 |
| 281 | 20230915 | 141300 | 14007440550 | 31750 | 31750 | 31750 | 31700 | 1725 |
| 282 | 20230915 | 141200 | 13952731100 | 31750 | 31700 | 31900 | 31700 | 1993 |
| 283 | 20230915 | 141100 | 13889473650 | 31700 | 31750 | 31750 | 31700 | 4322 |
| 284 | 20230915 | 141000 | 13752290150 | 31750 | 31750 | 31800 | 31750 | 1356 |
| 285 | 20230915 | 140900 | 13709233750 | 31750 | 31750 | 31850 | 31750 | 1072 |
| 286 | 20230915 | 140800 | 13675173550 | 31750 | 31750 | 31800 | 31750 | 1123 |
| 287 | 20230915 | 140700 | 13639508350 | 31800 | 31800 | 31900 | 31750 | 1404 |
| 288 | 20230915 | 140600 | 13594904600 | 31750 | 31800 | 31900 | 31750 | 1596 |
| 289 | 20230915 | 140500 | 13544199750 | 31800 | 31800 | 31850 | 31800 | 1093 |
| 290 | 20230915 | 140400 | 13509440850 | 31800 | 31800 | 31850 | 31800 | 1081 |
| 291 | 20230915 | 140300 | 13475063700 | 31800 | 31850 | 31900 | 31800 | 1530 |
| 292 | 20230915 | 140200 | 13426385400 | 31850 | 31800 | 31850 | 31750 | 1140 |
| 293 | 20230915 | 140100 | 13390140950 | 31800 | 31800 | 31800 | 31750 | 957 |
| 294 | 20230915 | 140000 | 13359751200 | 31800 | 31750 | 31900 | 31750 | 1371 |
| 295 | 20230915 | 135900 | 13316161550 | 31750 | 31750 | 31800 | 31750 | 1036 |
| 296 | 20230915 | 135800 | 13283259050 | 31850 | 31800 | 31850 | 31750 | 1854 |
| 297 | 20230915 | 135700 | 13224318900 | 31800 | 31800 | 31850 | 31750 | 4956 |
| 298 | 20230915 | 135600 | 13066903400 | 31750 | 31800 | 31850 | 31750 | 1544 |
| 299 | 20230915 | 135500 | 13017867900 | 31850 | 31750 | 31850 | 31750 | 1131 |
| 300 | 20230915 | 135400 | 12981928250 | 31750 | 31800 | 31900 | 31750 | 10012 |
| 301 | 20230915 | 135300 | 12663497600 | 31850 | 31850 | 31900 | 31800 | 1902 |
| 302 | 20230915 | 135200 | 12602936950 | 31850 | 31900 | 31950 | 31850 | 2060 |
| 303 | 20230915 | 135100 | 12537285700 | 31850 | 31850 | 31950 | 31850 | 1314 |
| 304 | 20230915 | 135000 | 12495399650 | 31850 | 31850 | 31900 | 31850 | 1698 |
| 305 | 20230915 | 134900 | 12441311650 | 31900 | 31900 | 31950 | 31850 | 494 |
| 306 | 20230915 | 134800 | 12425567300 | 31950 | 31850 | 31950 | 31850 | 659 |
| 307 | 20230915 | 134700 | 12404541300 | 31850 | 31850 | 31900 | 31850 | 260 |
| 308 | 20230915 | 134600 | 12396259650 | 31900 | 31850 | 31950 | 31850 | 1264 |
| 309 | 20230915 | 134500 | 12355910750 | 31850 | 31850 | 31900 | 31850 | 182 |
| 310 | 20230915 | 134400 | 12350112600 | 31850 | 31900 | 31900 | 31850 | 326 |
| 311 | 20230915 | 134300 | 12339716650 | 31950 | 31900 | 31950 | 31850 | 746 |
| 312 | 20230915 | 134200 | 12315916650 | 31950 | 31900 | 31950 | 31900 | 113 |
| 313 | 20230915 | 134100 | 12312308900 | 31900 | 31850 | 31950 | 31850 | 163 |
| 314 | 20230915 | 134000 | 12307109850 | 31950 | 31850 | 31950 | 31850 | 2028 |
| 315 | 20230915 | 133900 | 12242485050 | 31850 | 31900 | 31900 | 31850 | 38 |
| 316 | 20230915 | 133800 | 12241274700 | 31900 | 31850 | 31900 | 31850 | 407 |
| 317 | 20230915 | 133700 | 12228308700 | 31900 | 31900 | 31900 | 31850 | 221 |
| 318 | 20230915 | 133600 | 12221263150 | 31900 | 31850 | 31900 | 31850 | 353 |
| 319 | 20230915 | 133500 | 12210017000 | 31850 | 31800 | 31900 | 31800 | 281 |
| 320 | 20230915 | 133400 | 12201076400 | 31800 | 31850 | 31900 | 31800 | 474 |
| 321 | 20230915 | 133300 | 12185981100 | 31850 | 31800 | 31850 | 31800 | 179 |
| 322 | 20230915 | 133200 | 12180287800 | 31850 | 31850 | 31850 | 31800 | 349 |
| 323 | 20230915 | 133100 | 12169172250 | 31850 | 31850 | 31850 | 31850 | 154 |
| 324 | 20230915 | 133000 | 12164267350 | 31850 | 31850 | 31850 | 31850 | 301 |
| 325 | 20230915 | 132900 | 12154680500 | 31850 | 31850 | 31850 | 31850 | 137 |
| 326 | 20230915 | 132800 | 12150317050 | 31850 | 31850 | 31850 | 31850 | 74 |
| 327 | 20230915 | 132700 | 12147960150 | 31850 | 31850 | 31900 | 31850 | 273 |
| 328 | 20230915 | 132600 | 12139264950 | 31900 | 31850 | 31950 | 31850 | 797 |
| 329 | 20230915 | 132500 | 12113848950 | 31850 | 31850 | 31950 | 31850 | 193 |
| 330 | 20230915 | 132400 | 12107699600 | 31850 | 31850 | 31950 | 31850 | 420 |
| 331 | 20230915 | 132300 | 12094312450 | 31850 | 31850 | 31950 | 31850 | 62 |
| 332 | 20230915 | 132200 | 12092336550 | 31850 | 31900 | 31900 | 31850 | 109 |
| 333 | 20230915 | 132100 | 12088863500 | 31850 | 31900 | 31900 | 31850 | 315 |
| 334 | 20230915 | 132000 | 12078826950 | 31850 | 31850 | 31850 | 31800 | 109 |
| 335 | 20230915 | 131900 | 12075357950 | 31800 | 31850 | 31850 | 31800 | 330 |
| 336 | 20230915 | 131800 | 12064861450 | 31800 | 31850 | 31850 | 31800 | 859 |
| 337 | 20230915 | 131700 | 12037506150 | 31850 | 31850 | 31850 | 31800 | 1108 |
| 338 | 20230915 | 131600 | 12002267000 | 31850 | 31850 | 31850 | 31800 | 620 |
| 339 | 20230915 | 131500 | 11982549350 | 31850 | 31850 | 31850 | 31800 | 816 |
| 340 | 20230915 | 131400 | 11956581750 | 31950 | 31800 | 31950 | 31800 | 1625 |
| 341 | 20230915 | 131300 | 11904871700 | 31850 | 31850 | 31850 | 31800 | 1039 |
| 342 | 20230915 | 131200 | 11871822200 | 31800 | 31800 | 31850 | 31800 | 316 |
| 343 | 20230915 | 131100 | 11861770200 | 31800 | 31850 | 31850 | 31800 | 1583 |
| 344 | 20230915 | 131000 | 11811366100 | 31900 | 31900 | 31900 | 31850 | 964 |
| 345 | 20230915 | 130900 | 11780655450 | 31900 | 31900 | 31950 | 31850 | 775 |
| 346 | 20230915 | 130800 | 11755932100 | 31950 | 31900 | 31950 | 31850 | 1826 |
| 347 | 20230915 | 130700 | 11697718950 | 32000 | 32000 | 32050 | 31900 | 457 |
| 348 | 20230915 | 130600 | 11683124300 | 32000 | 31850 | 32050 | 31850 | 512 |
| 349 | 20230915 | 130500 | 11666805800 | 31950 | 31850 | 31950 | 31850 | 1168 |
| 350 | 20230915 | 130400 | 11629577750 | 31900 | 32050 | 32050 | 31900 | 879 |
| 351 | 20230915 | 130300 | 11601529800 | 32050 | 31950 | 32050 | 31900 | 314 |
| 352 | 20230915 | 130200 | 11591508700 | 31900 | 31900 | 31950 | 31900 | 1273 |
| 353 | 20230915 | 130100 | 11550887800 | 31900 | 31950 | 32000 | 31900 | 1033 |
| 354 | 20230915 | 130000 | 11517910800 | 31950 | 31850 | 31950 | 31850 | 1105 |
| 355 | 20230915 | 125900 | 11482661800 | 31850 | 31900 | 31950 | 31850 | 228 |
| 356 | 20230915 | 125800 | 11475396700 | 31850 | 31850 | 31900 | 31800 | 1782 |
| 357 | 20230915 | 125700 | 11418658550 | 31850 | 31800 | 31850 | 31800 | 2350 |
| 358 | 20230915 | 125600 | 11343923400 | 31850 | 31850 | 31850 | 31850 | 566 |
| 359 | 20230915 | 125500 | 11325896300 | 31850 | 31850 | 31850 | 31800 | 1290 |
| 360 | 20230915 | 125400 | 11284826800 | 31950 | 31850 | 31950 | 31800 | 572 |
| 361 | 20230915 | 125300 | 11266623100 | 31850 | 31900 | 31900 | 31800 | 471 |
| 362 | 20230915 | 125200 | 11251628800 | 31900 | 31850 | 31900 | 31800 | 1309 |
| 363 | 20230915 | 125100 | 11209947850 | 31850 | 31900 | 31900 | 31850 | 931 |
| 364 | 20230915 | 125000 | 11180294800 | 31850 | 31950 | 31950 | 31850 | 456 |
| 365 | 20230915 | 124900 | 11165769050 | 31900 | 31900 | 31950 | 31850 | 1789 |
| 366 | 20230915 | 124800 | 11108727400 | 31900 | 31850 | 31950 | 31850 | 589 |
| 367 | 20230915 | 124700 | 11089950450 | 31950 | 31850 | 31950 | 31850 | 611 |
| 368 | 20230915 | 124600 | 11070481700 | 31900 | 31900 | 32000 | 31850 | 998 |
| 369 | 20230915 | 124500 | 11038673150 | 32000 | 31900 | 32000 | 31850 | 453 |
| 370 | 20230915 | 124400 | 11024221900 | 31900 | 31850 | 31900 | 31850 | 583 |
| 371 | 20230915 | 124300 | 11005642350 | 31900 | 31850 | 31900 | 31850 | 1322 |
| 372 | 20230915 | 124200 | 10963536600 | 31900 | 31950 | 32000 | 31850 | 554 |
| 373 | 20230915 | 124100 | 10945869000 | 31900 | 31950 | 31950 | 31850 | 522 |
| 374 | 20230915 | 124000 | 10929220400 | 31900 | 31950 | 31950 | 31800 | 1579 |
| 375 | 20230915 | 123900 | 10878939450 | 31900 | 31800 | 31900 | 31800 | 1227 |
| 376 | 20230915 | 123800 | 10839870650 | 31900 | 31850 | 31900 | 31800 | 690 |
| 377 | 20230915 | 123700 | 10817918200 | 31900 | 31850 | 31950 | 31850 | 241 |
| 378 | 20230915 | 123600 | 10810239050 | 31850 | 31900 | 31900 | 31800 | 1493 |
| 379 | 20230915 | 123500 | 10762699650 | 31900 | 31850 | 31900 | 31800 | 723 |
| 380 | 20230915 | 123400 | 10739694200 | 31850 | 31850 | 31850 | 31800 | 354 |
| 381 | 20230915 | 123300 | 10728432650 | 31850 | 31850 | 31900 | 31800 | 1177 |
| 382 | 20230915 | 123200 | 10690953250 | 31850 | 31850 | 31900 | 31850 | 1142 |
| 383 | 20230915 | 123100 | 10654565600 | 31850 | 31850 | 31850 | 31800 | 258 |
| 384 | 20230915 | 123000 | 10646358550 | 31800 | 31850 | 31850 | 31800 | 1602 |
| 385 | 20230915 | 122900 | 10595390500 | 31850 | 31900 | 31900 | 31850 | 1020 |
| 386 | 20230915 | 122800 | 10562903150 | 31900 | 31900 | 31900 | 31850 | 597 |
| 387 | 20230915 | 122700 | 10543872750 | 31900 | 31900 | 31950 | 31850 | 1266 |
| 388 | 20230915 | 122600 | 10503537500 | 31950 | 31850 | 31950 | 31850 | 1195 |
| 389 | 20230915 | 122500 | 10465453050 | 31850 | 31900 | 31900 | 31850 | 518 |
| 390 | 20230915 | 122400 | 10448954650 | 31900 | 31900 | 31900 | 31850 | 1430 |
| 391 | 20230915 | 122300 | 10403406550 | 31850 | 31850 | 31950 | 31850 | 1239 |
| 392 | 20230915 | 122200 | 10363942100 | 31850 | 31850 | 32000 | 31850 | 640 |
| 393 | 20230915 | 122100 | 10343545200 | 31850 | 31900 | 31900 | 31850 | 1346 |
| 394 | 20230915 | 122000 | 10300651800 | 31900 | 31900 | 31950 | 31850 | 397 |
| 395 | 20230915 | 121900 | 10287978850 | 31900 | 31850 | 31950 | 31850 | 876 |
| 396 | 20230915 | 121800 | 10260063150 | 31850 | 31850 | 31950 | 31850 | 1408 |
| 397 | 20230915 | 121700 | 10215190450 | 31900 | 31850 | 31950 | 31850 | 324 |
| 398 | 20230915 | 121600 | 10204861750 | 31850 | 31850 | 31950 | 31800 | 1321 |
| 399 | 20230915 | 121500 | 10162804700 | 31850 | 31850 | 31850 | 31800 | 838 |
| 400 | 20230915 | 121400 | 10136132700 | 31850 | 31800 | 31950 | 31800 | 1171 |
| 401 | 20230915 | 121300 | 10098887900 | 31850 | 31800 | 31850 | 31800 | 756 |
| 402 | 20230915 | 121200 | 10074839300 | 31800 | 31800 | 31850 | 31800 | 541 |
| 403 | 20230915 | 121100 | 10057632950 | 31800 | 31900 | 31900 | 31800 | 572 |
| 404 | 20230915 | 121000 | 10039437500 | 31800 | 31800 | 31900 | 31750 | 1216 |
| 405 | 20230915 | 120900 | 10000735850 | 31750 | 31750 | 31800 | 31750 | 731 |
| 406 | 20230915 | 120800 | 9977506100 | 31750 | 31750 | 31800 | 31750 | 1199 |
| 407 | 20230915 | 120700 | 9939423350 | 31750 | 31800 | 31800 | 31750 | 305 |
| 408 | 20230915 | 120600 | 9929737900 | 31800 | 31750 | 31800 | 31750 | 749 |
| 409 | 20230915 | 120500 | 9905941350 | 31800 | 31750 | 31800 | 31750 | 4091 |
| 410 | 20230915 | 120400 | 9776050700 | 31800 | 31850 | 31850 | 31800 | 3575 |
| 411 | 20230915 | 120300 | 9662356450 | 31850 | 31800 | 31850 | 31800 | 456 |
| 412 | 20230915 | 120200 | 9647855050 | 31850 | 31850 | 31850 | 31800 | 1318 |
| 413 | 20230915 | 120100 | 9605937950 | 31850 | 31850 | 31900 | 31800 | 757 |
| 414 | 20230915 | 120000 | 9581821150 | 31850 | 31800 | 31900 | 31800 | 489 |
| 415 | 20230915 | 115900 | 9566255300 | 31900 | 31900 | 31900 | 31800 | 3707 |
| 416 | 20230915 | 115800 | 9448197800 | 31900 | 31850 | 31900 | 31850 | 524 |
| 417 | 20230915 | 115700 | 9431498600 | 31900 | 31850 | 31900 | 31850 | 1262 |
| 418 | 20230915 | 115600 | 9391284950 | 31850 | 31900 | 31950 | 31850 | 4903 |
| 419 | 20230915 | 115500 | 9234919700 | 31900 | 31900 | 31950 | 31900 | 1002 |
| 420 | 20230915 | 115400 | 9202955850 | 31900 | 31950 | 31950 | 31900 | 4709 |
| 421 | 20230915 | 115300 | 9052621750 | 31950 | 32000 | 32000 | 31950 | 2239 |
| 422 | 20230915 | 115200 | 8981082850 | 32000 | 32000 | 32000 | 31950 | 1535 |
| 423 | 20230915 | 115100 | 8931974600 | 32000 | 32000 | 32000 | 32000 | 679 |
| 424 | 20230915 | 115000 | 8910246600 | 32000 | 32050 | 32050 | 32000 | 769 |
| 425 | 20230915 | 114900 | 8885637200 | 32050 | 32050 | 32050 | 32000 | 1686 |
| 426 | 20230915 | 114800 | 8831617900 | 32000 | 32050 | 32050 | 32000 | 1262 |
| 427 | 20230915 | 114700 | 8791223100 | 32000 | 32050 | 32050 | 32000 | 866 |
| 428 | 20230915 | 114600 | 8763488250 | 32000 | 32000 | 32050 | 32000 | 1236 |
| 429 | 20230915 | 114500 | 8723934800 | 32000 | 32000 | 32100 | 32000 | 793 |
| 430 | 20230915 | 114400 | 8698542250 | 32050 | 32050 | 32050 | 32000 | 1917 |
| 431 | 20230915 | 114300 | 8637197450 | 32050 | 32050 | 32100 | 32000 | 2048 |
| 432 | 20230915 | 114200 | 8571653100 | 32050 | 32050 | 32050 | 32000 | 833 |
| 433 | 20230915 | 114100 | 8544969350 | 32050 | 32000 | 32050 | 32000 | 569 |
| 434 | 20230915 | 114000 | 8526751050 | 32000 | 32050 | 32050 | 32000 | 1223 |
| 435 | 20230915 | 113900 | 8487611300 | 32050 | 32000 | 32050 | 32000 | 425 |
| 436 | 20230915 | 113800 | 8474002800 | 32000 | 32050 | 32050 | 32000 | 1043 |
| 437 | 20230915 | 113700 | 8440588650 | 32000 | 32050 | 32050 | 32000 | 933 |
| 438 | 20230915 | 113600 | 8410710100 | 32050 | 32050 | 32100 | 32000 | 848 |
| 439 | 20230915 | 113500 | 8383557400 | 32050 | 32000 | 32100 | 32000 | 1095 |
| 440 | 20230915 | 113400 | 8348500950 | 32050 | 32050 | 32050 | 32000 | 3832 |
| 441 | 20230915 | 113300 | 8225706350 | 32050 | 32050 | 32100 | 32050 | 1481 |
| 442 | 20230915 | 113200 | 8178235200 | 32100 | 32100 | 32100 | 32050 | 3834 |
| 443 | 20230915 | 113100 | 8055338650 | 32050 | 32100 | 32100 | 32050 | 3360 |
| 444 | 20230915 | 113000 | 7947523750 | 32150 | 32100 | 32150 | 32100 | 2135 |
| 445 | 20230915 | 112900 | 7878979700 | 32100 | 32150 | 32150 | 32100 | 658 |
| 446 | 20230915 | 112800 | 7857855050 | 32150 | 32150 | 32150 | 32100 | 1975 |
| 447 | 20230915 | 112700 | 7794451400 | 32150 | 32150 | 32200 | 32100 | 4167 |
| 448 | 20230915 | 112600 | 7660546250 | 32150 | 32200 | 32200 | 32150 | 1444 |
| 449 | 20230915 | 112500 | 7614109400 | 32150 | 32200 | 32200 | 32150 | 1714 |
| 450 | 20230915 | 112400 | 7558974250 | 32150 | 32200 | 32250 | 32150 | 2334 |
| 451 | 20230915 | 112300 | 7483868450 | 32250 | 32250 | 32250 | 32200 | 378 |
| 452 | 20230915 | 112200 | 7471688300 | 32250 | 32200 | 32250 | 32200 | 607 |
| 453 | 20230915 | 112100 | 7452141950 | 32250 | 32250 | 32250 | 32200 | 1344 |
| 454 | 20230915 | 112000 | 7408854350 | 32200 | 32200 | 32200 | 32150 | 552 |
| 455 | 20230915 | 111900 | 7391095300 | 32200 | 32150 | 32250 | 32150 | 800 |
| 456 | 20230915 | 111800 | 7365347350 | 32150 | 32200 | 32200 | 32150 | 1715 |
| 457 | 20230915 | 111700 | 7310196600 | 32200 | 32150 | 32200 | 32150 | 312 |
| 458 | 20230915 | 111600 | 7300157400 | 32150 | 32150 | 32200 | 32150 | 1245 |
| 459 | 20230915 | 111500 | 7260109850 | 32150 | 32200 | 32250 | 32150 | 1500 |
| 460 | 20230915 | 111400 | 7211801950 | 32200 | 32150 | 32200 | 32150 | 967 |
| 461 | 20230915 | 111300 | 7180680550 | 32250 | 32250 | 32300 | 32150 | 12044 |
| 462 | 20230915 | 111200 | 6792518950 | 32250 | 32300 | 32300 | 32250 | 903 |
| 463 | 20230915 | 111100 | 6763394050 | 32250 | 32300 | 32300 | 32250 | 262 |
| 464 | 20230915 | 111000 | 6754933800 | 32300 | 32300 | 32300 | 32250 | 739 |
| 465 | 20230915 | 110900 | 6731067900 | 32300 | 32300 | 32350 | 32300 | 1586 |
| 466 | 20230915 | 110800 | 6679839100 | 32350 | 32300 | 32350 | 32300 | 1880 |
| 467 | 20230915 | 110700 | 6619094600 | 32300 | 32300 | 32350 | 32300 | 514 |
| 468 | 20230915 | 110600 | 6602488350 | 32300 | 32300 | 32300 | 32300 | 1164 |
| 469 | 20230915 | 110500 | 6564891150 | 32300 | 32350 | 32350 | 32250 | 7863 |
| 470 | 20230915 | 110400 | 6310831800 | 32400 | 32400 | 32400 | 32350 | 367 |
| 471 | 20230915 | 110300 | 6298953650 | 32350 | 32400 | 32400 | 32350 | 2113 |
| 472 | 20230915 | 110200 | 6230541150 | 32400 | 32450 | 32450 | 32400 | 467 |
| 473 | 20230915 | 110100 | 6215409650 | 32400 | 32400 | 32450 | 32400 | 601 |
| 474 | 20230915 | 110000 | 6195930750 | 32400 | 32450 | 32450 | 32400 | 1641 |
| 475 | 20230915 | 105900 | 6142719650 | 32500 | 32500 | 32500 | 32450 | 278 |
| 476 | 20230915 | 105800 | 6133688900 | 32450 | 32450 | 32450 | 32450 | 513 |
| 477 | 20230915 | 105700 | 6117042050 | 32450 | 32500 | 32500 | 32450 | 714 |
| 478 | 20230915 | 105600 | 6093854300 | 32500 | 32500 | 32500 | 32450 | 311 |
| 479 | 20230915 | 105500 | 6083750450 | 32500 | 32400 | 32500 | 32400 | 6 |
| 480 | 20230915 | 105400 | 6083555750 | 32450 | 32450 | 32500 | 32350 | 1018 |
| 481 | 20230915 | 105300 | 6050582400 | 32400 | 32400 | 32400 | 32350 | 631 |
| 482 | 20230915 | 105200 | 6030138550 | 32400 | 32500 | 32500 | 32400 | 387 |
| 483 | 20230915 | 105100 | 6017598150 | 32500 | 32350 | 32500 | 32350 | 610 |
| 484 | 20230915 | 105000 | 5997809950 | 32350 | 32350 | 32350 | 32350 | 2112 |
| 485 | 20230915 | 104900 | 5929486750 | 32350 | 32300 | 32350 | 32300 | 272 |
| 486 | 20230915 | 104800 | 5920700750 | 32300 | 32350 | 32450 | 32300 | 820 |
| 487 | 20230915 | 104700 | 5894198250 | 32350 | 32300 | 32350 | 32250 | 2601 |
| 488 | 20230915 | 104600 | 5810193300 | 32350 | 32350 | 32400 | 32300 | 5492 |
| 489 | 20230915 | 104500 | 5632718700 | 32400 | 32350 | 32400 | 32350 | 727 |
| 490 | 20230915 | 104400 | 5609197650 | 32350 | 32350 | 32350 | 32300 | 5312 |
| 491 | 20230915 | 104300 | 5437395150 | 32400 | 32400 | 32450 | 32350 | 2371 |
| 492 | 20230915 | 104200 | 5360636850 | 32450 | 32400 | 32450 | 32400 | 795 |
| 493 | 20230915 | 104100 | 5334865300 | 32450 | 32450 | 32450 | 32400 | 511 |
| 494 | 20230915 | 104000 | 5318307500 | 32450 | 32450 | 32500 | 32400 | 2453 |
| 495 | 20230915 | 103900 | 5238691350 | 32500 | 32400 | 32500 | 32400 | 513 |
| 496 | 20230915 | 103800 | 5222042700 | 32450 | 32450 | 32500 | 32350 | 5414 |
| 497 | 20230915 | 103700 | 5046619700 | 32500 | 32500 | 32500 | 32450 | 4276 |
| 498 | 20230915 | 103600 | 4907797650 | 32500 | 32500 | 32500 | 32450 | 1448 |
| 499 | 20230915 | 103500 | 4860756550 | 32500 | 32600 | 32600 | 32500 | 14115 |
| 500 | 20230915 | 103400 | 4401403150 | 32650 | 32650 | 32650 | 32600 | 3472 |
| 501 | 20230915 | 103300 | 4288112300 | 32650 | 32700 | 32700 | 32600 | 3160 |
| 502 | 20230915 | 103200 | 4184942350 | 32700 | 32700 | 32750 | 32650 | 1231 |
| 503 | 20230915 | 103100 | 4144738850 | 32700 | 32750 | 32750 | 32650 | 2802 |
| 504 | 20230915 | 103000 | 4053111100 | 32700 | 32700 | 32800 | 32700 | 2138 |
| 505 | 20230915 | 102900 | 3983137900 | 32750 | 32750 | 32750 | 32700 | 714 |
| 506 | 20230915 | 102800 | 3959765450 | 32750 | 32700 | 32750 | 32700 | 777 |
| 507 | 20230915 | 102700 | 3934337450 | 32800 | 32750 | 32800 | 32700 | 2048 |
| 508 | 20230915 | 102600 | 3867301100 | 32750 | 32750 | 32800 | 32700 | 712 |
| 509 | 20230915 | 102500 | 3843983100 | 32750 | 32750 | 32800 | 32700 | 1345 |
| 510 | 20230915 | 102400 | 3799932600 | 32750 | 32750 | 32800 | 32700 | 2977 |
| 511 | 20230915 | 102300 | 3702472500 | 32800 | 32750 | 32850 | 32750 | 1747 |
| 512 | 20230915 | 102200 | 3645255150 | 32800 | 32750 | 32850 | 32750 | 811 |
| 513 | 20230915 | 102100 | 3618676750 | 32800 | 32800 | 32850 | 32750 | 1736 |
| 514 | 20230915 | 102000 | 3561745650 | 32800 | 32850 | 32950 | 32800 | 4848 |
| 515 | 20230915 | 101900 | 3402662000 | 32850 | 32800 | 32850 | 32800 | 1080 |
| 516 | 20230915 | 101800 | 3367222350 | 32800 | 32850 | 32850 | 32800 | 670 |
| 517 | 20230915 | 101700 | 3345215850 | 32850 | 32850 | 33000 | 32850 | 721 |
| 518 | 20230915 | 101600 | 3321529950 | 32850 | 32900 | 32900 | 32800 | 1928 |
| 519 | 20230915 | 101500 | 3258178550 | 32800 | 32800 | 32850 | 32800 | 559 |
| 520 | 20230915 | 101400 | 3239830350 | 32850 | 32850 | 32900 | 32800 | 2089 |
| 521 | 20230915 | 101300 | 3171219900 | 32900 | 32850 | 32900 | 32800 | 2374 |
| 522 | 20230915 | 101200 | 3093244650 | 32900 | 32900 | 32900 | 32850 | 181 |
| 523 | 20230915 | 101100 | 3087298300 | 32850 | 32900 | 32900 | 32850 | 1524 |
| 524 | 20230915 | 101000 | 3037232850 | 32900 | 32850 | 32900 | 32850 | 370 |
| 525 | 20230915 | 100900 | 3025072250 | 32850 | 32850 | 32900 | 32850 | 831 |
| 526 | 20230915 | 100800 | 2997766850 | 32900 | 32850 | 32900 | 32850 | 983 |
| 527 | 20230915 | 100700 | 2965470850 | 32850 | 32850 | 32900 | 32850 | 735 |
| 528 | 20230915 | 100600 | 2941326050 | 32850 | 32800 | 32850 | 32800 | 1537 |
| 529 | 20230915 | 100500 | 2890852250 | 32850 | 32900 | 32900 | 32800 | 6595 |
| 530 | 20230915 | 100400 | 2674075400 | 32950 | 32950 | 33000 | 32900 | 756 |
| 531 | 20230915 | 100300 | 2649188250 | 32950 | 32900 | 33000 | 32900 | 1615 |
| 532 | 20230915 | 100200 | 2595980750 | 32900 | 32950 | 32950 | 32900 | 573 |
| 533 | 20230915 | 100100 | 2577119750 | 32950 | 32950 | 33000 | 32900 | 1368 |
| 534 | 20230915 | 100000 | 2532043800 | 32900 | 32900 | 32950 | 32900 | 1464 |
| 535 | 20230915 | 095900 | 2483824350 | 32900 | 33050 | 33050 | 32900 | 8669 |
| 536 | 20230915 | 095800 | 2198038700 | 33050 | 33000 | 33050 | 33000 | 1634 |
| 537 | 20230915 | 095700 | 2144113400 | 33050 | 33050 | 33050 | 33000 | 1124 |
| 538 | 20230915 | 095600 | 2107005050 | 33050 | 33050 | 33100 | 33000 | 2577 |
| 539 | 20230915 | 095500 | 2021843750 | 33100 | 33100 | 33100 | 33050 | 1746 |
| 540 | 20230915 | 095400 | 1964103750 | 33100 | 33150 | 33150 | 33100 | 3396 |
| 541 | 20230915 | 095300 | 1851657400 | 33150 | 33200 | 33200 | 33100 | 1580 |
| 542 | 20230915 | 095200 | 1799281400 | 33150 | 33150 | 33150 | 33150 | 741 |
| 543 | 20230915 | 095100 | 1774717250 | 33150 | 33250 | 33250 | 33150 | 1912 |
| 544 | 20230915 | 095000 | 1711261200 | 33250 | 33250 | 33250 | 33200 | 335 |
| 545 | 20230915 | 094900 | 1700138850 | 33200 | 33200 | 33200 | 33150 | 633 |
| 546 | 20230915 | 094800 | 1679135850 | 33200 | 33150 | 33200 | 33150 | 118 |
| 547 | 20230915 | 094700 | 1675222750 | 33250 | 33200 | 33250 | 33100 | 3791 |
| 548 | 20230915 | 094600 | 1549534350 | 33250 | 33250 | 33250 | 33250 | 270 |
| 549 | 20230915 | 094500 | 1540556850 | 33250 | 33200 | 33250 | 33150 | 1053 |
| 550 | 20230915 | 094400 | 1505591100 | 33200 | 33200 | 33250 | 33150 | 436 |
| 551 | 20230915 | 094300 | 1491120550 | 33150 | 33300 | 33300 | 33150 | 2904 |
| 552 | 20230915 | 094200 | 1394672750 | 33300 | 33250 | 33350 | 33250 | 158 |
| 553 | 20230915 | 094100 | 1389418100 | 33250 | 33250 | 33250 | 33200 | 286 |
| 554 | 20230915 | 094000 | 1379908700 | 33200 | 33200 | 33250 | 33200 | 267 |
| 555 | 20230915 | 093900 | 1371039350 | 33200 | 33200 | 33200 | 33150 | 409 |
| 556 | 20230915 | 093800 | 1357469950 | 33350 | 33350 | 33350 | 33150 | 6252 |
| 557 | 20230915 | 093700 | 1149423100 | 33350 | 33350 | 33400 | 33350 | 195 |
| 558 | 20230915 | 093600 | 1142914000 | 33400 | 33400 | 33400 | 33400 | 37 |
| 559 | 20230915 | 093500 | 1141678200 | 33400 | 33400 | 33400 | 33350 | 359 |
| 560 | 20230915 | 093400 | 1129701550 | 33400 | 33400 | 33400 | 33350 | 18 |
| 561 | 20230915 | 093300 | 1129100400 | 33400 | 33400 | 33400 | 33350 | 103 |
| 562 | 20230915 | 093200 | 1125664050 | 33400 | 33350 | 33400 | 33350 | 493 |
| 563 | 20230915 | 093100 | 1109222300 | 33350 | 33300 | 33350 | 33300 | 298 |
| 564 | 20230915 | 093000 | 1099289600 | 33300 | 33500 | 33500 | 33300 | 6336 |
| 565 | 20230915 | 092900 | 887959300 | 33500 | 33550 | 33550 | 33500 | 235 |
| 566 | 20230915 | 092800 | 880080600 | 33550 | 33500 | 33550 | 33500 | 268 |
| 567 | 20230915 | 092700 | 871096950 | 33500 | 33450 | 33500 | 33450 | 238 |
| 568 | 20230915 | 092600 | 863133500 | 33450 | 33400 | 33450 | 33400 | 200 |
| 569 | 20230915 | 092500 | 856447050 | 33450 | 33450 | 33450 | 33400 | 418 |
| 570 | 20230915 | 092400 | 842473000 | 33450 | 33450 | 33450 | 33350 | 214 |
| 571 | 20230915 | 092300 | 835323600 | 33400 | 33400 | 33450 | 33400 | 281 |
| 572 | 20230915 | 092200 | 825935700 | 33400 | 33400 | 33450 | 33400 | 500 |
| 573 | 20230915 | 092100 | 809235550 | 33400 | 33400 | 33400 | 33350 | 328 |
| 574 | 20230915 | 092000 | 798280600 | 33400 | 33400 | 33500 | 33400 | 757 |
| 575 | 20230915 | 091900 | 772992300 | 33400 | 33450 | 33450 | 33400 | 1775 |
| 576 | 20230915 | 091800 | 713673850 | 33450 | 33500 | 33500 | 33450 | 537 |
| 577 | 20230915 | 091700 | 695710250 | 33500 | 33500 | 33500 | 33450 | 1034 |
| 578 | 20230915 | 091600 | 661099550 | 33500 | 33550 | 33550 | 33500 | 1622 |
| 579 | 20230915 | 091500 | 606746250 | 33550 | 33600 | 33700 | 33550 | 3032 |
| 580 | 20230915 | 091400 | 504903900 | 33650 | 33750 | 33800 | 33600 | 1683 |
| 581 | 20230915 | 091300 | 448218350 | 33750 | 33750 | 33750 | 33750 | 138 |
| 582 | 20230915 | 091200 | 443560850 | 33750 | 33750 | 33800 | 33750 | 436 |
| 583 | 20230915 | 091100 | 428845800 | 33750 | 33750 | 33750 | 33750 | 320 |
| 584 | 20230915 | 091000 | 418045800 | 33800 | 33700 | 33800 | 33700 | 495 |
| 585 | 20230915 | 090900 | 401345050 | 33650 | 33650 | 33650 | 33650 | 497 |
| 586 | 20230915 | 090800 | 384621000 | 33650 | 33650 | 33700 | 33600 | 190 |
| 587 | 20230915 | 090700 | 378227950 | 33650 | 33700 | 33700 | 33600 | 1217 |
| 588 | 20230915 | 090600 | 337231500 | 33700 | 33650 | 33750 | 33650 | 252 |
| 589 | 20230915 | 090500 | 328741550 | 33550 | 33600 | 33650 | 33550 | 424 |
| 590 | 20230915 | 090400 | 314482800 | 33600 | 33500 | 33650 | 33500 | 528 |
| 591 | 20230915 | 090300 | 296773600 | 33550 | 33700 | 33850 | 33550 | 2919 |
| 592 | 20230915 | 090200 | 198479800 | 33700 | 33700 | 33750 | 33500 | 1213 |
| 593 | 20230915 | 090100 | 157730200 | 33700 | 33750 | 33900 | 33600 | 2509 |
| 594 | 20230915 | 090000 | 73001400 | 33850 | 34400 | 34400 | 33800 | 2134 |