32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 3 | 20230915 | 185400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20230915 | 185300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20230915 | 185200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20230915 | 185100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20230915 | 185000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20230915 | 184900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20230915 | 184800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20230915 | 184700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20230915 | 184600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20230915 | 184500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20230915 | 184400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20230915 | 184300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20230915 | 184200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20230915 | 184100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20230915 | 184000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20230915 | 183900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20230915 | 183800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20230915 | 183700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20230915 | 183600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20230915 | 183500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20230915 | 183400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20230915 | 183300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20230915 | 183200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20230915 | 183100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20230915 | 183000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20230915 | 182900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20230915 | 182800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20230915 | 182700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20230915 | 182600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20230915 | 182500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 33 | 20230915 | 182400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20230915 | 182300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20230915 | 182200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20230915 | 182100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20230915 | 182000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20230915 | 181900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20230915 | 181800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20230915 | 181700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20230915 | 181600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20230915 | 181500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20230915 | 181400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20230915 | 181300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20230915 | 181200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20230915 | 181100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20230915 | 181000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20230915 | 180900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20230915 | 180800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20230915 | 180700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20230915 | 180600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20230915 | 180500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20230915 | 180400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20230915 | 180300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20230915 | 180200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20230915 | 180100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20230915 | 180000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20230915 | 175900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20230915 | 175800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20230915 | 175700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20230915 | 175600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20230915 | 175500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 63 | 20230915 | 175400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20230915 | 175300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20230915 | 175200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20230915 | 175100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20230915 | 175000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20230915 | 174900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20230915 | 174800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20230915 | 174700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20230915 | 174600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20230915 | 174500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20230915 | 174400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20230915 | 174300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20230915 | 174200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20230915 | 174100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20230915 | 174000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20230915 | 173900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20230915 | 173800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20230915 | 173700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20230915 | 173600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20230915 | 173500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20230915 | 173400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20230915 | 173300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20230915 | 173200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20230915 | 173100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20230915 | 173000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20230915 | 172900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20230915 | 172800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20230915 | 172700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20230915 | 172600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20230915 | 172500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 93 | 20230915 | 172400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20230915 | 172300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20230915 | 172200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20230915 | 172100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20230915 | 172000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20230915 | 171900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20230915 | 171800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20230915 | 171700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20230915 | 171600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20230915 | 171500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20230915 | 171400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20230915 | 171300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20230915 | 171200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20230915 | 171100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20230915 | 171000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20230915 | 170900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20230915 | 170800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20230915 | 170700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20230915 | 170600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20230915 | 170500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20230915 | 170400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20230915 | 170300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20230915 | 170200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20230915 | 170100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20230915 | 170000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20230915 | 165900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20230915 | 165800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20230915 | 165700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20230915 | 165600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20230915 | 165500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 123 | 20230915 | 165400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20230915 | 165300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20230915 | 165200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20230915 | 165100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20230915 | 165000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20230915 | 164900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20230915 | 164800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20230915 | 164700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20230915 | 164600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20230915 | 164500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20230915 | 164400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20230915 | 164300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20230915 | 164200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20230915 | 164100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20230915 | 164000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20230915 | 163900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20230915 | 163800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20230915 | 163700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20230915 | 163600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20230915 | 163500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20230915 | 163400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20230915 | 163300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20230915 | 163200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20230915 | 163100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20230915 | 163000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20230915 | 162900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20230915 | 162800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20230915 | 162700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20230915 | 162600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20230915 | 162500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 153 | 20230915 | 162400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20230915 | 162300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20230915 | 162200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20230915 | 162100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20230915 | 162000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20230915 | 161900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20230915 | 161800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20230915 | 161700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20230915 | 161600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20230915 | 161500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20230915 | 161400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20230915 | 161300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20230915 | 161200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20230915 | 161100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20230915 | 161000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20230915 | 160900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20230915 | 160800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20230915 | 160700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20230915 | 160600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20230915 | 160500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20230915 | 160400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20230915 | 160300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20230915 | 160200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20230915 | 160100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20230915 | 160000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20230915 | 155900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20230915 | 155800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20230915 | 155700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20230915 | 155600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20230915 | 155500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 183 | 20230915 | 155400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20230915 | 155300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20230915 | 155200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20230915 | 155100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20230915 | 155000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20230915 | 154900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20230915 | 154800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20230915 | 154700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20230915 | 154600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20230915 | 154500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20230915 | 154400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20230915 | 154300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20230915 | 154200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20230915 | 154100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20230915 | 154000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20230915 | 153900 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20230915 | 153800 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20230915 | 153700 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20230915 | 153600 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20230915 | 153500 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20230915 | 153400 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20230915 | 153300 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20230915 | 153200 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20230915 | 153100 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20230915 | 153000 | 18674111200 | 38950 | 38950 | 38950 | 38950 | 217872 |
| 208 | 20230915 | 152900 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 209 | 20230915 | 152800 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 210 | 20230915 | 152700 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 211 | 20230915 | 152600 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 212 | 20230915 | 152500 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 213 | 20230915 | 152400 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 214 | 20230915 | 152300 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 215 | 20230915 | 152200 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 216 | 20230915 | 152100 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 217 | 20230915 | 152000 | 10187996800 | 38750 | 38750 | 38750 | 38750 | 0 |
| 218 | 20230915 | 151900 | 10187996800 | 38750 | 38750 | 38800 | 38750 | 1008 |
| 219 | 20230915 | 151800 | 10148935800 | 38750 | 38850 | 38850 | 38750 | 884 |
| 220 | 20230915 | 151700 | 10114635850 | 38850 | 38900 | 38900 | 38800 | 5429 |
| 221 | 20230915 | 151600 | 9903650850 | 38900 | 38850 | 38900 | 38800 | 1095 |
| 222 | 20230915 | 151500 | 9861106500 | 38850 | 38850 | 38850 | 38800 | 3027 |
| 223 | 20230915 | 151400 | 9743511300 | 38850 | 38850 | 38850 | 38800 | 710 |
| 224 | 20230915 | 151300 | 9715929250 | 38850 | 38850 | 38850 | 38800 | 1625 |
| 225 | 20230915 | 151200 | 9652802550 | 38800 | 38800 | 38850 | 38800 | 1636 |
| 226 | 20230915 | 151100 | 9589246100 | 38850 | 38850 | 38850 | 38800 | 923 |
| 227 | 20230915 | 151000 | 9553418100 | 38850 | 38850 | 38850 | 38800 | 2721 |
| 228 | 20230915 | 150900 | 9447720050 | 38850 | 38800 | 38850 | 38800 | 485 |
| 229 | 20230915 | 150800 | 9428880450 | 38800 | 38800 | 38850 | 38750 | 423 |
| 230 | 20230915 | 150700 | 9412461400 | 38800 | 38850 | 38850 | 38750 | 3150 |
| 231 | 20230915 | 150600 | 9290249400 | 38800 | 38750 | 38850 | 38750 | 1096 |
| 232 | 20230915 | 150500 | 9247725150 | 38750 | 38800 | 38800 | 38750 | 1367 |
| 233 | 20230915 | 150400 | 9194700050 | 38800 | 38750 | 38800 | 38750 | 575 |
| 234 | 20230915 | 150300 | 9172398800 | 38800 | 38800 | 38800 | 38750 | 624 |
| 235 | 20230915 | 150200 | 9148197200 | 38750 | 38750 | 38800 | 38750 | 152 |
| 236 | 20230915 | 150100 | 9142301050 | 38800 | 38800 | 38800 | 38750 | 1944 |
| 237 | 20230915 | 150000 | 9066885200 | 38800 | 38750 | 38800 | 38750 | 2204 |
| 238 | 20230915 | 145900 | 8981472650 | 38750 | 38650 | 38750 | 38650 | 548 |
| 239 | 20230915 | 145800 | 8960255200 | 38700 | 38700 | 38700 | 38650 | 597 |
| 240 | 20230915 | 145700 | 8937152300 | 38650 | 38650 | 38700 | 38650 | 465 |
| 241 | 20230915 | 145600 | 8919160700 | 38650 | 38700 | 38700 | 38650 | 311 |
| 242 | 20230915 | 145500 | 8907128700 | 38700 | 38700 | 38700 | 38650 | 414 |
| 243 | 20230915 | 145400 | 8891108250 | 38650 | 38650 | 38700 | 38650 | 283 |
| 244 | 20230915 | 145300 | 8880161950 | 38700 | 38700 | 38750 | 38650 | 2019 |
| 245 | 20230915 | 145200 | 8802015350 | 38700 | 38700 | 38800 | 38650 | 877 |
| 246 | 20230915 | 145100 | 8768069300 | 38700 | 38650 | 38700 | 38650 | 139 |
| 247 | 20230915 | 145000 | 8762694250 | 38650 | 38700 | 38800 | 38650 | 469 |
| 248 | 20230915 | 144900 | 8744539350 | 38700 | 38700 | 38700 | 38650 | 683 |
| 249 | 20230915 | 144800 | 8718113550 | 38650 | 38650 | 38700 | 38650 | 98 |
| 250 | 20230915 | 144700 | 8714322250 | 38650 | 38700 | 38800 | 38650 | 4497 |
| 251 | 20230915 | 144600 | 8540247750 | 38750 | 38750 | 38750 | 38700 | 347 |
| 252 | 20230915 | 144500 | 8526802350 | 38700 | 38700 | 38750 | 38700 | 169 |
| 253 | 20230915 | 144400 | 8520257650 | 38750 | 38700 | 38750 | 38700 | 242 |
| 254 | 20230915 | 144300 | 8510885300 | 38750 | 38750 | 38750 | 38700 | 652 |
| 255 | 20230915 | 144200 | 8485628900 | 38700 | 38750 | 38750 | 38700 | 128 |
| 256 | 20230915 | 144100 | 8480672450 | 38700 | 38700 | 38750 | 38700 | 242 |
| 257 | 20230915 | 144000 | 8471296600 | 38750 | 38750 | 38800 | 38700 | 1938 |
| 258 | 20230915 | 143900 | 8396185750 | 38800 | 38750 | 38800 | 38750 | 82 |
| 259 | 20230915 | 143800 | 8393005600 | 38750 | 38800 | 38800 | 38750 | 718 |
| 260 | 20230915 | 143700 | 8365161400 | 38850 | 38800 | 38850 | 38750 | 973 |
| 261 | 20230915 | 143600 | 8327410100 | 38750 | 38750 | 38800 | 38750 | 209 |
| 262 | 20230915 | 143500 | 8319301800 | 38750 | 38800 | 38800 | 38750 | 527 |
| 263 | 20230915 | 143400 | 8298869050 | 38750 | 38800 | 38800 | 38700 | 339 |
| 264 | 20230915 | 143300 | 8285721900 | 38800 | 38750 | 38800 | 38700 | 439 |
| 265 | 20230915 | 143200 | 8268707750 | 38750 | 38700 | 38750 | 38700 | 188 |
| 266 | 20230915 | 143100 | 8261424450 | 38700 | 38750 | 38800 | 38700 | 1324 |
| 267 | 20230915 | 143000 | 8210143250 | 38750 | 38750 | 38800 | 38700 | 646 |
| 268 | 20230915 | 142900 | 8185111050 | 38750 | 38750 | 38800 | 38750 | 402 |
| 269 | 20230915 | 142800 | 8169515700 | 38750 | 38700 | 38800 | 38700 | 988 |
| 270 | 20230915 | 142700 | 8131216150 | 38700 | 38750 | 38750 | 38700 | 123 |
| 271 | 20230915 | 142600 | 8126451450 | 38750 | 38750 | 38800 | 38700 | 807 |
| 272 | 20230915 | 142500 | 8095180950 | 38800 | 38750 | 38800 | 38700 | 374 |
| 273 | 20230915 | 142400 | 8080687200 | 38700 | 38800 | 38800 | 38700 | 180 |
| 274 | 20230915 | 142300 | 8073706300 | 38700 | 38800 | 38800 | 38700 | 465 |
| 275 | 20230915 | 142200 | 8055680700 | 38750 | 38750 | 38800 | 38700 | 763 |
| 276 | 20230915 | 142100 | 8026104000 | 38750 | 38750 | 38750 | 38700 | 335 |
| 277 | 20230915 | 142000 | 8013126300 | 38700 | 38750 | 38750 | 38700 | 133 |
| 278 | 20230915 | 141900 | 8007973600 | 38700 | 38700 | 38800 | 38700 | 1395 |
| 279 | 20230915 | 141800 | 7953888750 | 38700 | 38750 | 38800 | 38700 | 315 |
| 280 | 20230915 | 141700 | 7941683950 | 38800 | 38800 | 38800 | 38700 | 273 |
| 281 | 20230915 | 141600 | 7931104950 | 38750 | 38750 | 38800 | 38700 | 445 |
| 282 | 20230915 | 141500 | 7913855550 | 38700 | 38750 | 38750 | 38700 | 298 |
| 283 | 20230915 | 141400 | 7902309650 | 38700 | 38750 | 38750 | 38700 | 621 |
| 284 | 20230915 | 141300 | 7878273950 | 38700 | 38800 | 38800 | 38700 | 1039 |
| 285 | 20230915 | 141200 | 7837986550 | 38750 | 38800 | 38800 | 38750 | 174 |
| 286 | 20230915 | 141100 | 7831240250 | 38750 | 38750 | 38800 | 38750 | 265 |
| 287 | 20230915 | 141000 | 7820963700 | 38800 | 38750 | 38800 | 38750 | 323 |
| 288 | 20230915 | 140900 | 7808431850 | 38750 | 38800 | 38800 | 38750 | 195 |
| 289 | 20230915 | 140800 | 7800871150 | 38800 | 38800 | 38850 | 38750 | 345 |
| 290 | 20230915 | 140700 | 7787484300 | 38800 | 38800 | 38850 | 38750 | 1797 |
| 291 | 20230915 | 140600 | 7717772400 | 38800 | 38800 | 38800 | 38750 | 161 |
| 292 | 20230915 | 140500 | 7711529150 | 38800 | 38800 | 38800 | 38750 | 181 |
| 293 | 20230915 | 140400 | 7704509550 | 38800 | 38750 | 38800 | 38750 | 978 |
| 294 | 20230915 | 140300 | 7666592900 | 38800 | 38750 | 38800 | 38750 | 218 |
| 295 | 20230915 | 140200 | 7658142500 | 38800 | 38800 | 38800 | 38750 | 245 |
| 296 | 20230915 | 140100 | 7648639600 | 38750 | 38800 | 38800 | 38750 | 502 |
| 297 | 20230915 | 140000 | 7629163350 | 38750 | 38800 | 38850 | 38750 | 313 |
| 298 | 20230915 | 135900 | 7617020850 | 38800 | 38850 | 38850 | 38750 | 234 |
| 299 | 20230915 | 135800 | 7607936750 | 38800 | 38800 | 38850 | 38750 | 338 |
| 300 | 20230915 | 135700 | 7594814150 | 38800 | 38800 | 38800 | 38750 | 245 |
| 301 | 20230915 | 135600 | 7585311600 | 38850 | 38850 | 38850 | 38750 | 88 |
| 302 | 20230915 | 135500 | 7581894450 | 38850 | 38750 | 38850 | 38750 | 1232 |
| 303 | 20230915 | 135400 | 7534078850 | 38800 | 38800 | 38800 | 38750 | 137 |
| 304 | 20230915 | 135300 | 7528764750 | 38850 | 38850 | 38850 | 38800 | 208 |
| 305 | 20230915 | 135200 | 7520688350 | 38800 | 38800 | 38850 | 38800 | 533 |
| 306 | 20230915 | 135100 | 7499990650 | 38850 | 38800 | 38850 | 38800 | 275 |
| 307 | 20230915 | 135000 | 7489315850 | 38850 | 38850 | 38850 | 38800 | 225 |
| 308 | 20230915 | 134900 | 7480579600 | 38850 | 38900 | 38900 | 38850 | 1317 |
| 309 | 20230915 | 134800 | 7429393700 | 38850 | 38900 | 38900 | 38850 | 685 |
| 310 | 20230915 | 134700 | 7402775300 | 38900 | 38850 | 38900 | 38850 | 187 |
| 311 | 20230915 | 134600 | 7395506750 | 38850 | 38900 | 38900 | 38850 | 992 |
| 312 | 20230915 | 134500 | 7356948600 | 38900 | 38900 | 38900 | 38800 | 332 |
| 313 | 20230915 | 134400 | 7344047750 | 38850 | 38800 | 38900 | 38800 | 717 |
| 314 | 20230915 | 134300 | 7316193300 | 38800 | 38800 | 38900 | 38800 | 1768 |
| 315 | 20230915 | 134200 | 7247506500 | 38800 | 38850 | 38850 | 38800 | 218 |
| 316 | 20230915 | 134100 | 7239040900 | 38850 | 38800 | 38850 | 38800 | 511 |
| 317 | 20230915 | 134000 | 7219192950 | 38800 | 38800 | 38850 | 38800 | 409 |
| 318 | 20230915 | 133900 | 7203309250 | 38800 | 38850 | 38850 | 38800 | 316 |
| 319 | 20230915 | 133800 | 7191038300 | 38850 | 38800 | 38850 | 38800 | 122 |
| 320 | 20230915 | 133700 | 7186302450 | 38850 | 38800 | 38850 | 38800 | 326 |
| 321 | 20230915 | 133600 | 7173638250 | 38850 | 38850 | 38850 | 38800 | 247 |
| 322 | 20230915 | 133500 | 7164046150 | 38800 | 38800 | 38850 | 38800 | 196 |
| 323 | 20230915 | 133400 | 7156437150 | 38850 | 38800 | 38850 | 38800 | 1407 |
| 324 | 20230915 | 133300 | 7101829900 | 38800 | 38850 | 38850 | 38800 | 470 |
| 325 | 20230915 | 133200 | 7083586300 | 38800 | 38800 | 38850 | 38800 | 151 |
| 326 | 20230915 | 133100 | 7077722650 | 38800 | 38850 | 38850 | 38800 | 617 |
| 327 | 20230915 | 133000 | 7053761250 | 38850 | 38800 | 38850 | 38800 | 148 |
| 328 | 20230915 | 132900 | 7048011950 | 38800 | 38850 | 38850 | 38800 | 413 |
| 329 | 20230915 | 132800 | 7031981450 | 38850 | 38800 | 38850 | 38800 | 331 |
| 330 | 20230915 | 132700 | 7019123550 | 38800 | 38850 | 38850 | 38800 | 189 |
| 331 | 20230915 | 132600 | 7011784450 | 38850 | 38850 | 38850 | 38800 | 218 |
| 332 | 20230915 | 132500 | 7003318700 | 38800 | 38850 | 38850 | 38800 | 434 |
| 333 | 20230915 | 132400 | 6986459800 | 38850 | 38800 | 38850 | 38800 | 394 |
| 334 | 20230915 | 132300 | 6971156200 | 38850 | 38850 | 38850 | 38800 | 3244 |
| 335 | 20230915 | 132200 | 6845127750 | 38800 | 38850 | 38850 | 38800 | 513 |
| 336 | 20230915 | 132100 | 6825208700 | 38850 | 38850 | 38850 | 38800 | 546 |
| 337 | 20230915 | 132000 | 6804016650 | 38850 | 38800 | 38850 | 38800 | 653 |
| 338 | 20230915 | 131900 | 6778677500 | 38800 | 38800 | 38850 | 38800 | 550 |
| 339 | 20230915 | 131800 | 6757323450 | 38850 | 38800 | 38850 | 38750 | 178 |
| 340 | 20230915 | 131700 | 6750412850 | 38800 | 38850 | 38850 | 38750 | 248 |
| 341 | 20230915 | 131600 | 6740788450 | 38850 | 38850 | 38850 | 38800 | 494 |
| 342 | 20230915 | 131500 | 6721601950 | 38850 | 38800 | 38850 | 38800 | 666 |
| 343 | 20230915 | 131400 | 6695755150 | 38800 | 38750 | 38800 | 38750 | 165 |
| 344 | 20230915 | 131300 | 6689356600 | 38800 | 38800 | 38850 | 38750 | 869 |
| 345 | 20230915 | 131200 | 6655639850 | 38800 | 38800 | 38800 | 38750 | 1231 |
| 346 | 20230915 | 131100 | 6607880650 | 38800 | 38750 | 38800 | 38750 | 71 |
| 347 | 20230915 | 131000 | 6605126550 | 38750 | 38750 | 38800 | 38750 | 451 |
| 348 | 20230915 | 130900 | 6587630850 | 38800 | 38800 | 38800 | 38750 | 146 |
| 349 | 20230915 | 130800 | 6581966750 | 38750 | 38750 | 38800 | 38700 | 298 |
| 350 | 20230915 | 130700 | 6570413550 | 38750 | 38750 | 38750 | 38700 | 479 |
| 351 | 20230915 | 130600 | 6551855700 | 38700 | 38750 | 38750 | 38700 | 134 |
| 352 | 20230915 | 130500 | 6546664100 | 38750 | 38700 | 38750 | 38700 | 561 |
| 353 | 20230915 | 130400 | 6524929000 | 38750 | 38850 | 38850 | 38700 | 651 |
| 354 | 20230915 | 130300 | 6499690600 | 38850 | 38850 | 38850 | 38800 | 444 |
| 355 | 20230915 | 130200 | 6482453150 | 38800 | 38800 | 38850 | 38800 | 483 |
| 356 | 20230915 | 130100 | 6463710650 | 38850 | 38850 | 38850 | 38800 | 399 |
| 357 | 20230915 | 130000 | 6448212650 | 38850 | 38850 | 38850 | 38800 | 348 |
| 358 | 20230915 | 125900 | 6434696900 | 38800 | 38800 | 38850 | 38800 | 461 |
| 359 | 20230915 | 125800 | 6416809000 | 38800 | 38800 | 38850 | 38750 | 1417 |
| 360 | 20230915 | 125700 | 6361844800 | 38800 | 38800 | 38800 | 38750 | 257 |
| 361 | 20230915 | 125600 | 6351874200 | 38800 | 38800 | 38800 | 38750 | 186 |
| 362 | 20230915 | 125500 | 6344661850 | 38800 | 38800 | 38800 | 38750 | 551 |
| 363 | 20230915 | 125400 | 6323296700 | 38800 | 38800 | 38800 | 38750 | 207 |
| 364 | 20230915 | 125300 | 6315265550 | 38800 | 38800 | 38800 | 38750 | 150 |
| 365 | 20230915 | 125200 | 6309449850 | 38800 | 38750 | 38800 | 38750 | 442 |
| 366 | 20230915 | 125100 | 6292307250 | 38750 | 38800 | 38800 | 38750 | 248 |
| 367 | 20230915 | 125000 | 6282689250 | 38750 | 38800 | 38800 | 38700 | 362 |
| 368 | 20230915 | 124900 | 6268661250 | 38750 | 38800 | 38800 | 38750 | 377 |
| 369 | 20230915 | 124800 | 6254039500 | 38800 | 38700 | 38800 | 38700 | 228 |
| 370 | 20230915 | 124700 | 6245206700 | 38750 | 38800 | 38800 | 38700 | 383 |
| 371 | 20230915 | 124600 | 6230363400 | 38750 | 38800 | 38800 | 38750 | 507 |
| 372 | 20230915 | 124500 | 6210702100 | 38800 | 38800 | 38800 | 38750 | 165 |
| 373 | 20230915 | 124400 | 6204300650 | 38800 | 38800 | 38850 | 38750 | 272 |
| 374 | 20230915 | 124300 | 6193749700 | 38850 | 38750 | 38850 | 38750 | 559 |
| 375 | 20230915 | 124200 | 6172054500 | 38800 | 38850 | 38850 | 38750 | 240 |
| 376 | 20230915 | 124100 | 6162738350 | 38750 | 38850 | 38850 | 38750 | 228 |
| 377 | 20230915 | 124000 | 6153887850 | 38850 | 38800 | 38850 | 38750 | 273 |
| 378 | 20230915 | 123900 | 6143293550 | 38750 | 38850 | 38850 | 38750 | 985 |
| 379 | 20230915 | 123800 | 6105076500 | 38850 | 38800 | 38850 | 38750 | 128 |
| 380 | 20230915 | 123700 | 6100109800 | 38800 | 38800 | 38850 | 38750 | 639 |
| 381 | 20230915 | 123600 | 6075316150 | 38800 | 38800 | 38800 | 38750 | 243 |
| 382 | 20230915 | 123500 | 6065892650 | 38800 | 38800 | 38800 | 38750 | 102 |
| 383 | 20230915 | 123400 | 6061935600 | 38800 | 38800 | 38850 | 38750 | 514 |
| 384 | 20230915 | 123300 | 6042002200 | 38850 | 38850 | 38850 | 38750 | 163 |
| 385 | 20230915 | 123200 | 6035672250 | 38800 | 38800 | 38800 | 38750 | 197 |
| 386 | 20230915 | 123100 | 6028032500 | 38800 | 38800 | 38800 | 38750 | 789 |
| 387 | 20230915 | 123000 | 5997420200 | 38750 | 38800 | 38800 | 38750 | 183 |
| 388 | 20230915 | 122900 | 5990323050 | 38800 | 38800 | 38800 | 38750 | 201 |
| 389 | 20230915 | 122800 | 5982527750 | 38750 | 38700 | 38800 | 38700 | 336 |
| 390 | 20230915 | 122700 | 5969496050 | 38750 | 38800 | 38800 | 38700 | 202 |
| 391 | 20230915 | 122600 | 5961669200 | 38800 | 38800 | 38800 | 38750 | 187 |
| 392 | 20230915 | 122500 | 5954415950 | 38800 | 38850 | 38850 | 38700 | 249 |
| 393 | 20230915 | 122400 | 5944757700 | 38750 | 38750 | 38850 | 38750 | 423 |
| 394 | 20230915 | 122300 | 5928348150 | 38700 | 38800 | 38800 | 38700 | 260 |
| 395 | 20230915 | 122200 | 5918262850 | 38800 | 38750 | 38800 | 38750 | 431 |
| 396 | 20230915 | 122100 | 5901542950 | 38750 | 38750 | 38800 | 38700 | 190 |
| 397 | 20230915 | 122000 | 5894174000 | 38750 | 38750 | 38800 | 38700 | 649 |
| 398 | 20230915 | 121900 | 5869025450 | 38800 | 38750 | 38850 | 38750 | 1029 |
| 399 | 20230915 | 121800 | 5829095900 | 38800 | 38800 | 38800 | 38750 | 475 |
| 400 | 20230915 | 121700 | 5810679200 | 38750 | 38750 | 38800 | 38750 | 325 |
| 401 | 20230915 | 121600 | 5798080200 | 38750 | 38800 | 38800 | 38750 | 265 |
| 402 | 20230915 | 121500 | 5787798250 | 38800 | 38750 | 38800 | 38750 | 349 |
| 403 | 20230915 | 121400 | 5774265150 | 38800 | 38800 | 38800 | 38750 | 1093 |
| 404 | 20230915 | 121300 | 5731905200 | 38800 | 38750 | 38800 | 38750 | 641 |
| 405 | 20230915 | 121200 | 5707048150 | 38800 | 38800 | 38800 | 38750 | 326 |
| 406 | 20230915 | 121100 | 5694400700 | 38750 | 38800 | 38800 | 38750 | 459 |
| 407 | 20230915 | 121000 | 5676594700 | 38750 | 38750 | 38800 | 38750 | 291 |
| 408 | 20230915 | 120900 | 5665307000 | 38800 | 38800 | 38800 | 38750 | 142 |
| 409 | 20230915 | 120800 | 5659798050 | 38800 | 38800 | 38800 | 38750 | 1353 |
| 410 | 20230915 | 120700 | 5607304550 | 38800 | 38800 | 38800 | 38750 | 966 |
| 411 | 20230915 | 120600 | 5569824700 | 38800 | 38750 | 38800 | 38750 | 212 |
| 412 | 20230915 | 120500 | 5561602250 | 38800 | 38800 | 38800 | 38750 | 216 |
| 413 | 20230915 | 120400 | 5553224100 | 38750 | 38800 | 38800 | 38750 | 553 |
| 414 | 20230915 | 120300 | 5531780700 | 38750 | 38800 | 38850 | 38750 | 200 |
| 415 | 20230915 | 120200 | 5524023750 | 38850 | 38850 | 38850 | 38800 | 347 |
| 416 | 20230915 | 120100 | 5510547050 | 38850 | 38750 | 38850 | 38750 | 620 |
| 417 | 20230915 | 120000 | 5486488600 | 38850 | 38750 | 38850 | 38700 | 325 |
| 418 | 20230915 | 115900 | 5473887800 | 38700 | 38750 | 38850 | 38700 | 591 |
| 419 | 20230915 | 115800 | 5450958400 | 38750 | 38750 | 38800 | 38750 | 359 |
| 420 | 20230915 | 115700 | 5437033600 | 38800 | 38750 | 38850 | 38750 | 832 |
| 421 | 20230915 | 115600 | 5404751600 | 38800 | 38800 | 38800 | 38750 | 187 |
| 422 | 20230915 | 115500 | 5397502250 | 38750 | 38750 | 38800 | 38700 | 329 |
| 423 | 20230915 | 115400 | 5384741800 | 38750 | 38750 | 38750 | 38700 | 399 |
| 424 | 20230915 | 115300 | 5369284200 | 38700 | 38800 | 38800 | 38700 | 275 |
| 425 | 20230915 | 115200 | 5358622550 | 38800 | 38800 | 38850 | 38750 | 446 |
| 426 | 20230915 | 115100 | 5341317350 | 38750 | 38750 | 38800 | 38750 | 194 |
| 427 | 20230915 | 115000 | 5333794550 | 38800 | 38800 | 38800 | 38750 | 838 |
| 428 | 20230915 | 114900 | 5301313750 | 38800 | 38850 | 38850 | 38750 | 558 |
| 429 | 20230915 | 114800 | 5279658650 | 38850 | 38800 | 38850 | 38800 | 218 |
| 430 | 20230915 | 114700 | 5271193150 | 38800 | 38800 | 38850 | 38800 | 198 |
| 431 | 20230915 | 114600 | 5263505500 | 38850 | 38850 | 38900 | 38800 | 616 |
| 432 | 20230915 | 114500 | 5239575550 | 38850 | 38850 | 38850 | 38800 | 252 |
| 433 | 20230915 | 114400 | 5229789750 | 38800 | 38850 | 38900 | 38800 | 246 |
| 434 | 20230915 | 114300 | 5220227200 | 38900 | 38850 | 38900 | 38800 | 269 |
| 435 | 20230915 | 114200 | 5209773950 | 38900 | 38800 | 38900 | 38800 | 434 |
| 436 | 20230915 | 114100 | 5192915300 | 38850 | 38800 | 38850 | 38800 | 563 |
| 437 | 20230915 | 114000 | 5171055000 | 38800 | 38850 | 38900 | 38800 | 560 |
| 438 | 20230915 | 113900 | 5149297300 | 38800 | 38850 | 38850 | 38800 | 225 |
| 439 | 20230915 | 113800 | 5140558200 | 38850 | 38850 | 38900 | 38850 | 352 |
| 440 | 20230915 | 113700 | 5126877100 | 38850 | 38900 | 38900 | 38800 | 367 |
| 441 | 20230915 | 113600 | 5112612500 | 38850 | 38850 | 38900 | 38800 | 156 |
| 442 | 20230915 | 113500 | 5106551300 | 38800 | 38850 | 38900 | 38800 | 390 |
| 443 | 20230915 | 113400 | 5091393550 | 38900 | 38900 | 38900 | 38850 | 381 |
| 444 | 20230915 | 113300 | 5076579850 | 38900 | 38900 | 38900 | 38850 | 410 |
| 445 | 20230915 | 113200 | 5060642100 | 38850 | 38850 | 38900 | 38800 | 576 |
| 446 | 20230915 | 113100 | 5038264500 | 38900 | 38850 | 38900 | 38800 | 274 |
| 447 | 20230915 | 113000 | 5027619750 | 38850 | 38800 | 38900 | 38800 | 2008 |
| 448 | 20230915 | 112900 | 4949619650 | 38850 | 38800 | 38850 | 38800 | 129 |
| 449 | 20230915 | 112800 | 4944610000 | 38800 | 38850 | 38850 | 38800 | 863 |
| 450 | 20230915 | 112700 | 4911088200 | 38800 | 38800 | 38850 | 38750 | 654 |
| 451 | 20230915 | 112600 | 4885707650 | 38800 | 38800 | 38900 | 38800 | 1569 |
| 452 | 20230915 | 112500 | 4824706250 | 38850 | 38850 | 38850 | 38800 | 630 |
| 453 | 20230915 | 112400 | 4800249550 | 38850 | 38850 | 38850 | 38800 | 278 |
| 454 | 20230915 | 112300 | 4789457050 | 38850 | 38850 | 38850 | 38800 | 249 |
| 455 | 20230915 | 112200 | 4779789200 | 38800 | 38850 | 38900 | 38800 | 1311 |
| 456 | 20230915 | 112100 | 4728863100 | 38850 | 38800 | 38850 | 38800 | 260 |
| 457 | 20230915 | 112000 | 4718773200 | 38800 | 38850 | 38850 | 38800 | 293 |
| 458 | 20230915 | 111900 | 4707399200 | 38850 | 38850 | 38850 | 38800 | 1054 |
| 459 | 20230915 | 111800 | 4666466550 | 38800 | 38800 | 38850 | 38750 | 520 |
| 460 | 20230915 | 111700 | 4646293300 | 38800 | 38800 | 38800 | 38750 | 230 |
| 461 | 20230915 | 111600 | 4637371850 | 38750 | 38850 | 38850 | 38750 | 1180 |
| 462 | 20230915 | 111500 | 4591562450 | 38850 | 38850 | 38900 | 38800 | 841 |
| 463 | 20230915 | 111400 | 4558890150 | 38900 | 38850 | 38900 | 38800 | 1112 |
| 464 | 20230915 | 111300 | 4515686200 | 38850 | 38800 | 38850 | 38800 | 1193 |
| 465 | 20230915 | 111200 | 4469354800 | 38850 | 38800 | 38850 | 38800 | 308 |
| 466 | 20230915 | 111100 | 4457391650 | 38850 | 38800 | 38850 | 38800 | 140 |
| 467 | 20230915 | 111000 | 4451956700 | 38850 | 38800 | 38850 | 38800 | 1029 |
| 468 | 20230915 | 110900 | 4412007750 | 38800 | 38850 | 38850 | 38800 | 369 |
| 469 | 20230915 | 110800 | 4397689650 | 38850 | 38800 | 38850 | 38800 | 108 |
| 470 | 20230915 | 110700 | 4393496450 | 38850 | 38850 | 38850 | 38800 | 485 |
| 471 | 20230915 | 110600 | 4374664950 | 38800 | 38800 | 38850 | 38800 | 343 |
| 472 | 20230915 | 110500 | 4361355750 | 38850 | 38850 | 38850 | 38800 | 1206 |
| 473 | 20230915 | 110400 | 4314524750 | 38850 | 38850 | 38850 | 38800 | 370 |
| 474 | 20230915 | 110300 | 4300153350 | 38850 | 38850 | 38850 | 38750 | 7273 |
| 475 | 20230915 | 110200 | 4017635600 | 38850 | 38850 | 38850 | 38800 | 268 |
| 476 | 20230915 | 110100 | 4007233700 | 38800 | 38750 | 38850 | 38750 | 4211 |
| 477 | 20230915 | 110000 | 3843843850 | 38800 | 38600 | 38800 | 38600 | 12986 |
| 478 | 20230915 | 105900 | 3341440900 | 38600 | 38600 | 38650 | 38600 | 144 |
| 479 | 20230915 | 105800 | 3335879150 | 38600 | 38600 | 38650 | 38600 | 696 |
| 480 | 20230915 | 105700 | 3308986450 | 38600 | 38650 | 38650 | 38600 | 343 |
| 481 | 20230915 | 105600 | 3295735150 | 38600 | 38550 | 38650 | 38550 | 4192 |
| 482 | 20230915 | 105500 | 3133895600 | 38550 | 38550 | 38600 | 38550 | 426 |
| 483 | 20230915 | 105400 | 3117452800 | 38550 | 38550 | 38600 | 38550 | 286 |
| 484 | 20230915 | 105300 | 3106415550 | 38600 | 38550 | 38600 | 38550 | 164 |
| 485 | 20230915 | 105200 | 3100090350 | 38600 | 38600 | 38600 | 38550 | 477 |
| 486 | 20230915 | 105100 | 3081683250 | 38600 | 38600 | 38600 | 38600 | 32 |
| 487 | 20230915 | 105000 | 3080448050 | 38600 | 38600 | 38600 | 38550 | 313 |
| 488 | 20230915 | 104900 | 3068370700 | 38600 | 38550 | 38600 | 38550 | 461 |
| 489 | 20230915 | 104800 | 3050581150 | 38550 | 38600 | 38600 | 38550 | 164 |
| 490 | 20230915 | 104700 | 3044258150 | 38600 | 38600 | 38600 | 38550 | 342 |
| 491 | 20230915 | 104600 | 3031061200 | 38550 | 38600 | 38600 | 38550 | 275 |
| 492 | 20230915 | 104500 | 3020446350 | 38550 | 38600 | 38600 | 38550 | 146 |
| 493 | 20230915 | 104400 | 3014817050 | 38600 | 38550 | 38600 | 38550 | 76 |
| 494 | 20230915 | 104300 | 3011883950 | 38550 | 38600 | 38600 | 38550 | 527 |
| 495 | 20230915 | 104200 | 2991545350 | 38550 | 38600 | 38600 | 38550 | 905 |
| 496 | 20230915 | 104100 | 2956654600 | 38600 | 38550 | 38600 | 38500 | 1469 |
| 497 | 20230915 | 104000 | 2900021050 | 38550 | 38550 | 38550 | 38500 | 303 |
| 498 | 20230915 | 103900 | 2888343000 | 38550 | 38550 | 38550 | 38500 | 258 |
| 499 | 20230915 | 103800 | 2878399500 | 38550 | 38500 | 38550 | 38500 | 160 |
| 500 | 20230915 | 103700 | 2872233400 | 38500 | 38550 | 38550 | 38500 | 399 |
| 501 | 20230915 | 103600 | 2856856650 | 38550 | 38500 | 38550 | 38500 | 238 |
| 502 | 20230915 | 103500 | 2847685550 | 38550 | 38550 | 38550 | 38500 | 379 |
| 503 | 20230915 | 103400 | 2833088350 | 38500 | 38550 | 38600 | 38500 | 794 |
| 504 | 20230915 | 103300 | 2802470350 | 38550 | 38550 | 38600 | 38550 | 157 |
| 505 | 20230915 | 103200 | 2796417650 | 38550 | 38550 | 38600 | 38550 | 455 |
| 506 | 20230915 | 103100 | 2778863450 | 38600 | 38550 | 38600 | 38550 | 463 |
| 507 | 20230915 | 103000 | 2761000000 | 38600 | 38600 | 38600 | 38550 | 584 |
| 508 | 20230915 | 102900 | 2738485100 | 38600 | 38600 | 38600 | 38550 | 505 |
| 509 | 20230915 | 102800 | 2718999600 | 38550 | 38600 | 38600 | 38550 | 1536 |
| 510 | 20230915 | 102700 | 2659717000 | 38600 | 38600 | 38600 | 38550 | 22 |
| 511 | 20230915 | 102600 | 2658868050 | 38600 | 38600 | 38600 | 38550 | 127 |
| 512 | 20230915 | 102500 | 2653965950 | 38600 | 38600 | 38600 | 38550 | 595 |
| 513 | 20230915 | 102400 | 2631004800 | 38600 | 38600 | 38600 | 38550 | 149 |
| 514 | 20230915 | 102300 | 2625257850 | 38600 | 38600 | 38600 | 38550 | 81 |
| 515 | 20230915 | 102200 | 2622132800 | 38600 | 38600 | 38600 | 38550 | 339 |
| 516 | 20230915 | 102100 | 2609048950 | 38600 | 38600 | 38600 | 38550 | 533 |
| 517 | 20230915 | 102000 | 2588475400 | 38600 | 38600 | 38600 | 38550 | 135 |
| 518 | 20230915 | 101900 | 2583265400 | 38550 | 38500 | 38600 | 38500 | 1303 |
| 519 | 20230915 | 101800 | 2533027700 | 38550 | 38550 | 38550 | 38500 | 323 |
| 520 | 20230915 | 101700 | 2520576750 | 38550 | 38500 | 38550 | 38500 | 314 |
| 521 | 20230915 | 101600 | 2508473000 | 38500 | 38500 | 38550 | 38450 | 1134 |
| 522 | 20230915 | 101500 | 2464815750 | 38500 | 38450 | 38500 | 38450 | 19 |
| 523 | 20230915 | 101400 | 2464085000 | 38500 | 38500 | 38500 | 38450 | 159 |
| 524 | 20230915 | 101300 | 2457964050 | 38500 | 38450 | 38500 | 38450 | 20 |
| 525 | 20230915 | 101200 | 2457194950 | 38500 | 38450 | 38500 | 38450 | 233 |
| 526 | 20230915 | 101100 | 2448227750 | 38500 | 38450 | 38500 | 38450 | 27 |
| 527 | 20230915 | 101000 | 2447189450 | 38500 | 38450 | 38500 | 38450 | 251 |
| 528 | 20230915 | 100900 | 2437529050 | 38450 | 38450 | 38500 | 38400 | 367 |
| 529 | 20230915 | 100800 | 2423417900 | 38450 | 38450 | 38450 | 38400 | 228 |
| 530 | 20230915 | 100700 | 2414654050 | 38400 | 38450 | 38450 | 38400 | 271 |
| 531 | 20230915 | 100600 | 2404234200 | 38400 | 38450 | 38500 | 38400 | 3441 |
| 532 | 20230915 | 100500 | 2271974350 | 38500 | 38500 | 38500 | 38450 | 149 |
| 533 | 20230915 | 100400 | 2266237950 | 38450 | 38400 | 38500 | 38400 | 418 |
| 534 | 20230915 | 100300 | 2250165700 | 38400 | 38500 | 38500 | 38400 | 1236 |
| 535 | 20230915 | 100200 | 2202626250 | 38450 | 38450 | 38500 | 38450 | 921 |
| 536 | 20230915 | 100100 | 2167203800 | 38500 | 38500 | 38500 | 38450 | 61 |
| 537 | 20230915 | 100000 | 2164855450 | 38500 | 38500 | 38550 | 38450 | 1237 |
| 538 | 20230915 | 095900 | 2117230600 | 38500 | 38550 | 38600 | 38500 | 1738 |
| 539 | 20230915 | 095800 | 2050235800 | 38550 | 38550 | 38600 | 38550 | 90 |
| 540 | 20230915 | 095700 | 2046766250 | 38600 | 38550 | 38600 | 38550 | 35 |
| 541 | 20230915 | 095600 | 2045416450 | 38550 | 38550 | 38600 | 38550 | 1042 |
| 542 | 20230915 | 095500 | 2005246150 | 38550 | 38550 | 38600 | 38550 | 204 |
| 543 | 20230915 | 095400 | 1997373300 | 38550 | 38550 | 38600 | 38550 | 49 |
| 544 | 20230915 | 095300 | 1995483450 | 38550 | 38600 | 38600 | 38550 | 3595 |
| 545 | 20230915 | 095200 | 1856722200 | 38600 | 38600 | 38650 | 38600 | 187 |
| 546 | 20230915 | 095100 | 1849502950 | 38600 | 38600 | 38650 | 38600 | 90 |
| 547 | 20230915 | 095000 | 1846027150 | 38650 | 38600 | 38650 | 38600 | 438 |
| 548 | 20230915 | 094900 | 1829115650 | 38600 | 38600 | 38650 | 38600 | 383 |
| 549 | 20230915 | 094800 | 1814330250 | 38600 | 38600 | 38650 | 38600 | 31 |
| 550 | 20230915 | 094700 | 1813133600 | 38600 | 38650 | 38700 | 38600 | 1948 |
| 551 | 20230915 | 094600 | 1737794050 | 38600 | 38650 | 38650 | 38600 | 2720 |
| 552 | 20230915 | 094500 | 1632717550 | 38600 | 38600 | 38650 | 38600 | 394 |
| 553 | 20230915 | 094400 | 1617504250 | 38600 | 38550 | 38650 | 38550 | 7591 |
| 554 | 20230915 | 094300 | 1324580100 | 38500 | 38500 | 38550 | 38500 | 577 |
| 555 | 20230915 | 094200 | 1302342250 | 38500 | 38500 | 38550 | 38500 | 1305 |
| 556 | 20230915 | 094100 | 1252048550 | 38500 | 38500 | 38550 | 38500 | 360 |
| 557 | 20230915 | 094000 | 1238175950 | 38500 | 38500 | 38550 | 38500 | 3082 |
| 558 | 20230915 | 093900 | 1119512300 | 38500 | 38450 | 38500 | 38400 | 3193 |
| 559 | 20230915 | 093800 | 996724700 | 38400 | 38450 | 38450 | 38400 | 370 |
| 560 | 20230915 | 093700 | 982509150 | 38450 | 38450 | 38450 | 38400 | 29 |
| 561 | 20230915 | 093600 | 981395400 | 38450 | 38400 | 38450 | 38400 | 3549 |
| 562 | 20230915 | 093500 | 845099400 | 38400 | 38350 | 38400 | 38350 | 763 |
| 563 | 20230915 | 093400 | 815802700 | 38350 | 38350 | 38400 | 38350 | 1693 |
| 564 | 20230915 | 093300 | 750871450 | 38300 | 38250 | 38300 | 38200 | 1972 |
| 565 | 20230915 | 093200 | 675395050 | 38250 | 38200 | 38250 | 38200 | 85 |
| 566 | 20230915 | 093100 | 672147750 | 38200 | 38250 | 38250 | 38200 | 144 |
| 567 | 20230915 | 093000 | 666645250 | 38250 | 38150 | 38250 | 38100 | 1059 |
| 568 | 20230915 | 092900 | 626287350 | 38150 | 38200 | 38250 | 38150 | 1589 |
| 569 | 20230915 | 092800 | 565640650 | 38250 | 38250 | 38250 | 38250 | 704 |
| 570 | 20230915 | 092700 | 538712650 | 38250 | 38250 | 38250 | 38250 | 104 |
| 571 | 20230915 | 092600 | 534734650 | 38250 | 38250 | 38300 | 38250 | 341 |
| 572 | 20230915 | 092500 | 521676100 | 38250 | 38200 | 38250 | 38200 | 265 |
| 573 | 20230915 | 092400 | 511540650 | 38200 | 38200 | 38200 | 38200 | 95 |
| 574 | 20230915 | 092300 | 507911650 | 38200 | 38200 | 38250 | 38200 | 71 |
| 575 | 20230915 | 092200 | 505197900 | 38250 | 38200 | 38250 | 38200 | 137 |
| 576 | 20230915 | 092100 | 499962550 | 38200 | 38250 | 38250 | 38200 | 562 |
| 577 | 20230915 | 092000 | 478485950 | 38200 | 38200 | 38250 | 38200 | 36 |
| 578 | 20230915 | 091900 | 477110600 | 38250 | 38250 | 38250 | 38200 | 2254 |
| 579 | 20230915 | 091800 | 391000650 | 38250 | 38250 | 38300 | 38200 | 1310 |
| 580 | 20230915 | 091700 | 340916100 | 38250 | 38300 | 38350 | 38250 | 621 |
| 581 | 20230915 | 091600 | 317134250 | 38300 | 38300 | 38350 | 38300 | 114 |
| 582 | 20230915 | 091500 | 312766050 | 38350 | 38300 | 38350 | 38300 | 149 |
| 583 | 20230915 | 091400 | 307055200 | 38350 | 38300 | 38350 | 38300 | 230 |
| 584 | 20230915 | 091300 | 298235300 | 38300 | 38350 | 38350 | 38300 | 756 |
| 585 | 20230915 | 091200 | 269268850 | 38300 | 38300 | 38350 | 38300 | 907 |
| 586 | 20230915 | 091100 | 234522400 | 38300 | 38250 | 38300 | 38250 | 156 |
| 587 | 20230915 | 091000 | 228547650 | 38250 | 38200 | 38300 | 38200 | 1247 |
| 588 | 20230915 | 090900 | 180883050 | 38200 | 38200 | 38250 | 38200 | 150 |
| 589 | 20230915 | 090800 | 175148750 | 38200 | 38250 | 38300 | 38200 | 184 |
| 590 | 20230915 | 090700 | 168111950 | 38250 | 38350 | 38350 | 38250 | 464 |
| 591 | 20230915 | 090600 | 150331050 | 38400 | 38400 | 38400 | 38350 | 230 |
| 592 | 20230915 | 090500 | 141504100 | 38350 | 38350 | 38400 | 38300 | 668 |
| 593 | 20230915 | 090400 | 115885650 | 38350 | 38350 | 38350 | 38350 | 102 |
| 594 | 20230915 | 090300 | 111973950 | 38350 | 38250 | 38400 | 38250 | 1188 |
| 595 | 20230915 | 090200 | 66424500 | 38250 | 38300 | 38350 | 38250 | 146 |
| 596 | 20230915 | 090100 | 60836200 | 38300 | 38200 | 38350 | 38150 | 353 |
| 597 | 20230915 | 090000 | 47339450 | 38200 | 38400 | 38400 | 38200 | 1233 |