32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 185800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 3 | 20230915 | 185700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20230915 | 185600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20230915 | 185500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20230915 | 185400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20230915 | 185300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20230915 | 185200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20230915 | 185100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20230915 | 185000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20230915 | 184900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20230915 | 184800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20230915 | 184700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20230915 | 184600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20230915 | 184500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20230915 | 184400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20230915 | 184300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20230915 | 184200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20230915 | 184100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20230915 | 184000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20230915 | 183900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20230915 | 183800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20230915 | 183700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20230915 | 183600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20230915 | 183500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20230915 | 183400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20230915 | 183300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20230915 | 183200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20230915 | 183100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20230915 | 183000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20230915 | 182900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20230915 | 182800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 33 | 20230915 | 182700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20230915 | 182600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20230915 | 182500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20230915 | 182400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20230915 | 182300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20230915 | 182200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20230915 | 182100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20230915 | 182000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20230915 | 181900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20230915 | 181800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20230915 | 181700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20230915 | 181600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20230915 | 181500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20230915 | 181400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20230915 | 181300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20230915 | 181200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20230915 | 181100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20230915 | 181000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20230915 | 180900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20230915 | 180800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20230915 | 180700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20230915 | 180600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20230915 | 180500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20230915 | 180400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20230915 | 180300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20230915 | 180200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20230915 | 180100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20230915 | 180000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20230915 | 175900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20230915 | 175800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 63 | 20230915 | 175700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20230915 | 175600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20230915 | 175500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20230915 | 175400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20230915 | 175300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20230915 | 175200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20230915 | 175100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20230915 | 175000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20230915 | 174900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20230915 | 174800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20230915 | 174700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20230915 | 174600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20230915 | 174500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20230915 | 174400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20230915 | 174300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20230915 | 174200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20230915 | 174100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20230915 | 174000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20230915 | 173900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20230915 | 173800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20230915 | 173700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20230915 | 173600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20230915 | 173500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20230915 | 173400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20230915 | 173300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20230915 | 173200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20230915 | 173100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20230915 | 173000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20230915 | 172900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20230915 | 172800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 93 | 20230915 | 172700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20230915 | 172600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20230915 | 172500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20230915 | 172400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20230915 | 172300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20230915 | 172200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20230915 | 172100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20230915 | 172000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20230915 | 171900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20230915 | 171800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20230915 | 171700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20230915 | 171600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20230915 | 171500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20230915 | 171400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20230915 | 171300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20230915 | 171200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20230915 | 171100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20230915 | 171000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20230915 | 170900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20230915 | 170800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20230915 | 170700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20230915 | 170600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20230915 | 170500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20230915 | 170400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20230915 | 170300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20230915 | 170200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20230915 | 170100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20230915 | 170000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20230915 | 165900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20230915 | 165800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 123 | 20230915 | 165700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20230915 | 165600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20230915 | 165500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20230915 | 165400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20230915 | 165300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20230915 | 165200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20230915 | 165100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20230915 | 165000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20230915 | 164900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20230915 | 164800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20230915 | 164700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20230915 | 164600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20230915 | 164500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20230915 | 164400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20230915 | 164300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20230915 | 164200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20230915 | 164100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20230915 | 164000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20230915 | 163900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20230915 | 163800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20230915 | 163700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20230915 | 163600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20230915 | 163500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20230915 | 163400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20230915 | 163300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20230915 | 163200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20230915 | 163100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20230915 | 163000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20230915 | 162900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20230915 | 162800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 153 | 20230915 | 162700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20230915 | 162600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20230915 | 162500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20230915 | 162400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20230915 | 162300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20230915 | 162200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20230915 | 162100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20230915 | 162000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20230915 | 161900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20230915 | 161800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20230915 | 161700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20230915 | 161600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20230915 | 161500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20230915 | 161400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20230915 | 161300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20230915 | 161200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20230915 | 161100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20230915 | 161000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20230915 | 160900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20230915 | 160800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20230915 | 160700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20230915 | 160600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20230915 | 160500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20230915 | 160400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20230915 | 160300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20230915 | 160200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20230915 | 160100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20230915 | 160000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20230915 | 155900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20230915 | 155800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 183 | 20230915 | 155700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20230915 | 155600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20230915 | 155500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20230915 | 155400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20230915 | 155300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20230915 | 155200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20230915 | 155100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20230915 | 155000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20230915 | 154900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20230915 | 154800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20230915 | 154700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20230915 | 154600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20230915 | 154500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20230915 | 154400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20230915 | 154300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20230915 | 154200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20230915 | 154100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20230915 | 154000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20230915 | 153900 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20230915 | 153800 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20230915 | 153700 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20230915 | 153600 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20230915 | 153500 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20230915 | 153400 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20230915 | 153300 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20230915 | 153200 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20230915 | 153100 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20230915 | 153000 | 11631843450 | 42900 | 42900 | 42900 | 42900 | 97470 |
| 211 | 20230915 | 152900 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 212 | 20230915 | 152800 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 213 | 20230915 | 152700 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 214 | 20230915 | 152600 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 215 | 20230915 | 152500 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 216 | 20230915 | 152400 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 217 | 20230915 | 152300 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 218 | 20230915 | 152200 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 219 | 20230915 | 152100 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 220 | 20230915 | 152000 | 7450380450 | 42750 | 42750 | 42750 | 42750 | 0 |
| 221 | 20230915 | 151900 | 7450380450 | 42750 | 42650 | 42750 | 42600 | 1306 |
| 222 | 20230915 | 151800 | 7394632350 | 42650 | 42600 | 42650 | 42550 | 1491 |
| 223 | 20230915 | 151700 | 7331098750 | 42650 | 42600 | 42650 | 42600 | 1389 |
| 224 | 20230915 | 151600 | 7271919000 | 42600 | 42650 | 42650 | 42600 | 466 |
| 225 | 20230915 | 151500 | 7252067350 | 42600 | 42600 | 42600 | 42600 | 418 |
| 226 | 20230915 | 151400 | 7234260550 | 42600 | 42600 | 42600 | 42600 | 520 |
| 227 | 20230915 | 151300 | 7212108550 | 42600 | 42650 | 42700 | 42600 | 247 |
| 228 | 20230915 | 151200 | 7201575650 | 42650 | 42650 | 42650 | 42650 | 490 |
| 229 | 20230915 | 151100 | 7180677150 | 42650 | 42700 | 42750 | 42650 | 951 |
| 230 | 20230915 | 151000 | 7140081850 | 42750 | 42700 | 42750 | 42700 | 113 |
| 231 | 20230915 | 150900 | 7135256500 | 42700 | 42750 | 42750 | 42700 | 267 |
| 232 | 20230915 | 150800 | 7123848550 | 42750 | 42700 | 42750 | 42700 | 646 |
| 233 | 20230915 | 150700 | 7096239850 | 42700 | 42650 | 42750 | 42650 | 902 |
| 234 | 20230915 | 150600 | 7057701650 | 42700 | 42650 | 42700 | 42650 | 122 |
| 235 | 20230915 | 150500 | 7052498300 | 42650 | 42700 | 42750 | 42650 | 281 |
| 236 | 20230915 | 150400 | 7040506150 | 42600 | 42550 | 42750 | 42500 | 3514 |
| 237 | 20230915 | 150300 | 6890951250 | 42550 | 42500 | 42550 | 42500 | 507 |
| 238 | 20230915 | 150200 | 6869400350 | 42500 | 42550 | 42600 | 42500 | 562 |
| 239 | 20230915 | 150100 | 6845489050 | 42600 | 42550 | 42600 | 42550 | 483 |
| 240 | 20230915 | 150000 | 6824933850 | 42600 | 42600 | 42650 | 42550 | 267 |
| 241 | 20230915 | 145900 | 6813562900 | 42650 | 42650 | 42650 | 42600 | 586 |
| 242 | 20230915 | 145800 | 6788587750 | 42600 | 42600 | 42650 | 42600 | 621 |
| 243 | 20230915 | 145700 | 6762122200 | 42650 | 42650 | 42650 | 42550 | 544 |
| 244 | 20230915 | 145600 | 6738928100 | 42650 | 42550 | 42650 | 42550 | 562 |
| 245 | 20230915 | 145500 | 6714982800 | 42650 | 42550 | 42650 | 42550 | 891 |
| 246 | 20230915 | 145400 | 6677034350 | 42650 | 42650 | 42650 | 42550 | 3123 |
| 247 | 20230915 | 145300 | 6543911150 | 42650 | 42650 | 42700 | 42650 | 379 |
| 248 | 20230915 | 145200 | 6527745000 | 42650 | 42700 | 42700 | 42650 | 607 |
| 249 | 20230915 | 145100 | 6501848750 | 42650 | 42650 | 42700 | 42650 | 220 |
| 250 | 20230915 | 145000 | 6492460950 | 42700 | 42650 | 42700 | 42650 | 328 |
| 251 | 20230915 | 144900 | 6478468750 | 42650 | 42650 | 42700 | 42650 | 325 |
| 252 | 20230915 | 144800 | 6464604000 | 42700 | 42700 | 42700 | 42650 | 173 |
| 253 | 20230915 | 144700 | 6457222900 | 42700 | 42700 | 42700 | 42600 | 327 |
| 254 | 20230915 | 144600 | 6443263350 | 42700 | 42550 | 42700 | 42550 | 607 |
| 255 | 20230915 | 144500 | 6417359550 | 42550 | 42550 | 42700 | 42550 | 221 |
| 256 | 20230915 | 144400 | 6407952700 | 42550 | 42550 | 42700 | 42550 | 405 |
| 257 | 20230915 | 144300 | 6390687650 | 42550 | 42700 | 42700 | 42550 | 158 |
| 258 | 20230915 | 144200 | 6383958750 | 42750 | 42550 | 42750 | 42500 | 3893 |
| 259 | 20230915 | 144100 | 6218093850 | 42500 | 42550 | 42550 | 42450 | 347 |
| 260 | 20230915 | 144000 | 6203346800 | 42550 | 42450 | 42550 | 42450 | 1081 |
| 261 | 20230915 | 143900 | 6157409950 | 42450 | 42500 | 42550 | 42450 | 572 |
| 262 | 20230915 | 143800 | 6133099850 | 42550 | 42550 | 42600 | 42550 | 508 |
| 263 | 20230915 | 143700 | 6111483150 | 42550 | 42550 | 42600 | 42550 | 283 |
| 264 | 20230915 | 143600 | 6099440200 | 42600 | 42600 | 42600 | 42550 | 728 |
| 265 | 20230915 | 143500 | 6068443150 | 42600 | 42600 | 42650 | 42600 | 567 |
| 266 | 20230915 | 143400 | 6044287800 | 42650 | 42650 | 42650 | 42600 | 125 |
| 267 | 20230915 | 143300 | 6038961100 | 42600 | 42600 | 42650 | 42600 | 421 |
| 268 | 20230915 | 143200 | 6021025400 | 42600 | 42600 | 42650 | 42600 | 92 |
| 269 | 20230915 | 143100 | 6017105100 | 42600 | 42600 | 42650 | 42600 | 235 |
| 270 | 20230915 | 143000 | 6007092850 | 42650 | 42600 | 42650 | 42600 | 266 |
| 271 | 20230915 | 142900 | 5995758900 | 42650 | 42650 | 42650 | 42600 | 550 |
| 272 | 20230915 | 142800 | 5972317650 | 42650 | 42600 | 42650 | 42600 | 888 |
| 273 | 20230915 | 142700 | 5934487100 | 42550 | 42650 | 42700 | 42550 | 199 |
| 274 | 20230915 | 142600 | 5926006100 | 42650 | 42700 | 42700 | 42650 | 336 |
| 275 | 20230915 | 142500 | 5911673850 | 42700 | 42650 | 42700 | 42650 | 261 |
| 276 | 20230915 | 142400 | 5900533350 | 42700 | 42700 | 42750 | 42650 | 386 |
| 277 | 20230915 | 142300 | 5884052500 | 42750 | 42750 | 42750 | 42700 | 1187 |
| 278 | 20230915 | 142200 | 5833312500 | 42750 | 42750 | 42750 | 42700 | 237 |
| 279 | 20230915 | 142100 | 5823187650 | 42750 | 42700 | 42750 | 42700 | 471 |
| 280 | 20230915 | 142000 | 5803060400 | 42700 | 42700 | 42700 | 42650 | 1819 |
| 281 | 20230915 | 141900 | 5725406250 | 42650 | 42650 | 42700 | 42650 | 522 |
| 282 | 20230915 | 141800 | 5703133800 | 42650 | 42700 | 42700 | 42650 | 978 |
| 283 | 20230915 | 141700 | 5661420900 | 42650 | 42700 | 42700 | 42650 | 320 |
| 284 | 20230915 | 141600 | 5647767200 | 42650 | 42650 | 42700 | 42650 | 329 |
| 285 | 20230915 | 141500 | 5633730450 | 42700 | 42650 | 42700 | 42650 | 81 |
| 286 | 20230915 | 141400 | 5630273950 | 42700 | 42750 | 42750 | 42650 | 113 |
| 287 | 20230915 | 141300 | 5625446600 | 42700 | 42700 | 42750 | 42700 | 264 |
| 288 | 20230915 | 141200 | 5614169550 | 42700 | 42800 | 42800 | 42700 | 217 |
| 289 | 20230915 | 141100 | 5604894450 | 42800 | 42600 | 42800 | 42600 | 3730 |
| 290 | 20230915 | 141000 | 5445746050 | 42600 | 42650 | 42650 | 42600 | 317 |
| 291 | 20230915 | 140900 | 5432235950 | 42650 | 42650 | 42700 | 42650 | 521 |
| 292 | 20230915 | 140800 | 5410012200 | 42700 | 42650 | 42700 | 42650 | 1429 |
| 293 | 20230915 | 140700 | 5349061500 | 42650 | 42650 | 42700 | 42650 | 573 |
| 294 | 20230915 | 140600 | 5324621400 | 42650 | 42700 | 42750 | 42650 | 1308 |
| 295 | 20230915 | 140500 | 5268777150 | 42700 | 42750 | 42750 | 42700 | 407 |
| 296 | 20230915 | 140400 | 5251386200 | 42750 | 42750 | 42800 | 42750 | 318 |
| 297 | 20230915 | 140300 | 5237790250 | 42800 | 42750 | 42800 | 42750 | 438 |
| 298 | 20230915 | 140200 | 5219064100 | 42750 | 42750 | 42800 | 42750 | 73 |
| 299 | 20230915 | 140100 | 5215942300 | 42750 | 42750 | 42800 | 42750 | 292 |
| 300 | 20230915 | 140000 | 5203458100 | 42750 | 42850 | 42850 | 42750 | 162 |
| 301 | 20230915 | 135900 | 5196530600 | 42800 | 42800 | 42850 | 42800 | 272 |
| 302 | 20230915 | 135800 | 5184887900 | 42800 | 42800 | 42850 | 42800 | 207 |
| 303 | 20230915 | 135700 | 5176027050 | 42850 | 42850 | 42850 | 42800 | 343 |
| 304 | 20230915 | 135600 | 5161333700 | 42850 | 42900 | 42900 | 42800 | 111 |
| 305 | 20230915 | 135500 | 5156577400 | 42900 | 42850 | 42900 | 42800 | 494 |
| 306 | 20230915 | 135400 | 5135411650 | 42900 | 42900 | 42950 | 42800 | 686 |
| 307 | 20230915 | 135300 | 5106004400 | 42800 | 42900 | 42950 | 42800 | 160 |
| 308 | 20230915 | 135200 | 5099144100 | 42900 | 42900 | 42900 | 42800 | 657 |
| 309 | 20230915 | 135100 | 5070979950 | 42900 | 42850 | 42900 | 42850 | 306 |
| 310 | 20230915 | 135000 | 5057861700 | 42850 | 42900 | 42950 | 42850 | 590 |
| 311 | 20230915 | 134900 | 5032555000 | 42900 | 42900 | 42950 | 42850 | 505 |
| 312 | 20230915 | 134800 | 5010895850 | 42900 | 42900 | 42950 | 42900 | 291 |
| 313 | 20230915 | 134700 | 4998407350 | 42900 | 42950 | 42950 | 42900 | 151 |
| 314 | 20230915 | 134600 | 4991926100 | 42950 | 42850 | 42950 | 42850 | 1327 |
| 315 | 20230915 | 134500 | 4934989300 | 42900 | 42900 | 42900 | 42850 | 473 |
| 316 | 20230915 | 134400 | 4914711450 | 42900 | 42850 | 42900 | 42850 | 393 |
| 317 | 20230915 | 134300 | 4897867050 | 42900 | 42850 | 42900 | 42750 | 310 |
| 318 | 20230915 | 134200 | 4884588200 | 42850 | 42900 | 42900 | 42750 | 510 |
| 319 | 20230915 | 134100 | 4862718200 | 42850 | 42850 | 42900 | 42800 | 1105 |
| 320 | 20230915 | 134000 | 4815371600 | 42850 | 42800 | 42850 | 42800 | 449 |
| 321 | 20230915 | 133900 | 4796148100 | 42700 | 42800 | 42800 | 42700 | 481 |
| 322 | 20230915 | 133800 | 4775575050 | 42750 | 42800 | 42800 | 42750 | 231 |
| 323 | 20230915 | 133700 | 4765698600 | 42800 | 42800 | 42850 | 42750 | 176 |
| 324 | 20230915 | 133600 | 4758166850 | 42850 | 42800 | 42850 | 42750 | 275 |
| 325 | 20230915 | 133500 | 4746394450 | 42800 | 42800 | 42850 | 42700 | 496 |
| 326 | 20230915 | 133400 | 4725176050 | 42800 | 42750 | 42800 | 42700 | 952 |
| 327 | 20230915 | 133300 | 4684464350 | 42750 | 42700 | 42750 | 42700 | 711 |
| 328 | 20230915 | 133200 | 4654077200 | 42750 | 42700 | 42750 | 42700 | 167 |
| 329 | 20230915 | 133100 | 4646942100 | 42750 | 42750 | 42750 | 42700 | 428 |
| 330 | 20230915 | 133000 | 4628658850 | 42750 | 42700 | 42750 | 42700 | 1247 |
| 331 | 20230915 | 132900 | 4575386950 | 42700 | 42650 | 42750 | 42650 | 1404 |
| 332 | 20230915 | 132800 | 4515460500 | 42650 | 42650 | 42700 | 42650 | 236 |
| 333 | 20230915 | 132700 | 4505394100 | 42650 | 42650 | 42700 | 42650 | 174 |
| 334 | 20230915 | 132600 | 4497971950 | 42700 | 42700 | 42700 | 42650 | 181 |
| 335 | 20230915 | 132500 | 4490251000 | 42700 | 42700 | 42750 | 42700 | 520 |
| 336 | 20230915 | 132400 | 4468046500 | 42700 | 42750 | 42750 | 42700 | 81 |
| 337 | 20230915 | 132300 | 4464586500 | 42700 | 42750 | 42750 | 42700 | 159 |
| 338 | 20230915 | 132200 | 4457795450 | 42700 | 42750 | 42750 | 42700 | 444 |
| 339 | 20230915 | 132100 | 4438829350 | 42750 | 42750 | 42750 | 42700 | 101 |
| 340 | 20230915 | 132000 | 4434514150 | 42700 | 42650 | 42750 | 42650 | 1284 |
| 341 | 20230915 | 131900 | 4379714600 | 42650 | 42650 | 42650 | 42600 | 224 |
| 342 | 20230915 | 131800 | 4370167350 | 42600 | 42650 | 42650 | 42600 | 485 |
| 343 | 20230915 | 131700 | 4349495000 | 42650 | 42600 | 42650 | 42600 | 264 |
| 344 | 20230915 | 131600 | 4338247350 | 42600 | 42650 | 42650 | 42600 | 56 |
| 345 | 20230915 | 131500 | 4335861700 | 42600 | 42600 | 42650 | 42600 | 232 |
| 346 | 20230915 | 131400 | 4325978450 | 42600 | 42550 | 42600 | 42550 | 393 |
| 347 | 20230915 | 131300 | 4309243950 | 42600 | 42550 | 42600 | 42550 | 117 |
| 348 | 20230915 | 131200 | 4304265550 | 42450 | 42550 | 42600 | 42450 | 389 |
| 349 | 20230915 | 131100 | 4287738150 | 42600 | 42550 | 42600 | 42550 | 249 |
| 350 | 20230915 | 131000 | 4277136550 | 42550 | 42500 | 42550 | 42500 | 2047 |
| 351 | 20230915 | 130900 | 4190093150 | 42500 | 42500 | 42550 | 42500 | 362 |
| 352 | 20230915 | 130800 | 4174707550 | 42500 | 42600 | 42600 | 42500 | 120 |
| 353 | 20230915 | 130700 | 4169606550 | 42550 | 42600 | 42600 | 42500 | 333 |
| 354 | 20230915 | 130600 | 4155441100 | 42600 | 42550 | 42600 | 42550 | 230 |
| 355 | 20230915 | 130500 | 4145650950 | 42600 | 42600 | 42600 | 42550 | 171 |
| 356 | 20230915 | 130400 | 4138372000 | 42600 | 42550 | 42600 | 42550 | 149 |
| 357 | 20230915 | 130300 | 4132031800 | 42650 | 42600 | 42650 | 42550 | 675 |
| 358 | 20230915 | 130200 | 4103286300 | 42600 | 42600 | 42650 | 42600 | 234 |
| 359 | 20230915 | 130100 | 4093316450 | 42650 | 42750 | 42750 | 42600 | 165 |
| 360 | 20230915 | 130000 | 4086284000 | 42750 | 42700 | 42750 | 42600 | 183 |
| 361 | 20230915 | 125900 | 4078476450 | 42750 | 42700 | 42750 | 42550 | 1370 |
| 362 | 20230915 | 125800 | 4020020850 | 42700 | 42500 | 42700 | 42500 | 2497 |
| 363 | 20230915 | 125700 | 3913641450 | 42550 | 42450 | 42550 | 42450 | 600 |
| 364 | 20230915 | 125600 | 3888149200 | 42500 | 42500 | 42550 | 42500 | 219 |
| 365 | 20230915 | 125500 | 3878841500 | 42500 | 42500 | 42500 | 42500 | 179 |
| 366 | 20230915 | 125400 | 3871234000 | 42500 | 42550 | 42550 | 42500 | 377 |
| 367 | 20230915 | 125300 | 3855210800 | 42500 | 42550 | 42550 | 42500 | 574 |
| 368 | 20230915 | 125200 | 3830806700 | 42550 | 42500 | 42550 | 42500 | 264 |
| 369 | 20230915 | 125100 | 3819584400 | 42550 | 42500 | 42550 | 42500 | 161 |
| 370 | 20230915 | 125000 | 3812741750 | 42550 | 42500 | 42550 | 42500 | 250 |
| 371 | 20230915 | 124900 | 3802116400 | 42500 | 42500 | 42550 | 42500 | 237 |
| 372 | 20230915 | 124800 | 3792043850 | 42500 | 42500 | 42550 | 42500 | 279 |
| 373 | 20230915 | 124700 | 3780186300 | 42550 | 42500 | 42550 | 42500 | 225 |
| 374 | 20230915 | 124600 | 3770621250 | 42550 | 42550 | 42550 | 42500 | 12 |
| 375 | 20230915 | 124500 | 3770110700 | 42500 | 42500 | 42550 | 42500 | 271 |
| 376 | 20230915 | 124400 | 3758588850 | 42600 | 42550 | 42600 | 42500 | 82 |
| 377 | 20230915 | 124300 | 3755102300 | 42550 | 42550 | 42550 | 42550 | 276 |
| 378 | 20230915 | 124200 | 3743358500 | 42550 | 42600 | 42600 | 42500 | 132 |
| 379 | 20230915 | 124100 | 3737744600 | 42550 | 42500 | 42550 | 42500 | 46 |
| 380 | 20230915 | 124000 | 3735787400 | 42550 | 42550 | 42600 | 42500 | 439 |
| 381 | 20230915 | 123900 | 3717114450 | 42600 | 42500 | 42600 | 42500 | 859 |
| 382 | 20230915 | 123800 | 3680550850 | 42600 | 42500 | 42600 | 42500 | 9 |
| 383 | 20230915 | 123700 | 3680167600 | 42500 | 42550 | 42600 | 42500 | 877 |
| 384 | 20230915 | 123600 | 3642832250 | 42550 | 42500 | 42550 | 42450 | 1417 |
| 385 | 20230915 | 123500 | 3582553300 | 42500 | 42550 | 42550 | 42450 | 536 |
| 386 | 20230915 | 123400 | 3559777300 | 42550 | 42550 | 42550 | 42500 | 360 |
| 387 | 20230915 | 123300 | 3544470650 | 42500 | 42500 | 42550 | 42500 | 247 |
| 388 | 20230915 | 123200 | 3533972600 | 42500 | 42500 | 42550 | 42500 | 277 |
| 389 | 20230915 | 123100 | 3522200050 | 42500 | 42500 | 42550 | 42500 | 236 |
| 390 | 20230915 | 123000 | 3512170000 | 42500 | 42550 | 42550 | 42500 | 191 |
| 391 | 20230915 | 122900 | 3504052300 | 42500 | 42550 | 42550 | 42500 | 149 |
| 392 | 20230915 | 122800 | 3497719750 | 42550 | 42500 | 42550 | 42500 | 53 |
| 393 | 20230915 | 122700 | 3495467200 | 42500 | 42500 | 42500 | 42450 | 976 |
| 394 | 20230915 | 122600 | 3453991750 | 42500 | 42500 | 42500 | 42500 | 171 |
| 395 | 20230915 | 122500 | 3446724250 | 42550 | 42500 | 42550 | 42500 | 98 |
| 396 | 20230915 | 122400 | 3442559200 | 42550 | 42550 | 42550 | 42500 | 191 |
| 397 | 20230915 | 122300 | 3434440500 | 42550 | 42500 | 42550 | 42500 | 252 |
| 398 | 20230915 | 122200 | 3423724750 | 42550 | 42550 | 42550 | 42550 | 138 |
| 399 | 20230915 | 122100 | 3417852850 | 42600 | 42550 | 42600 | 42550 | 839 |
| 400 | 20230915 | 122000 | 3382126050 | 42550 | 42600 | 42600 | 42550 | 63 |
| 401 | 20230915 | 121900 | 3379445300 | 42550 | 42600 | 42600 | 42550 | 792 |
| 402 | 20230915 | 121800 | 3345731000 | 42600 | 42550 | 42600 | 42500 | 693 |
| 403 | 20230915 | 121700 | 3316241550 | 42500 | 42550 | 42600 | 42500 | 339 |
| 404 | 20230915 | 121600 | 3301815200 | 42600 | 42550 | 42600 | 42550 | 1418 |
| 405 | 20230915 | 121500 | 3241453050 | 42500 | 42550 | 42550 | 42500 | 168 |
| 406 | 20230915 | 121400 | 3234306900 | 42500 | 42450 | 42550 | 42450 | 1532 |
| 407 | 20230915 | 121300 | 3169194350 | 42500 | 42450 | 42500 | 42450 | 303 |
| 408 | 20230915 | 121200 | 3156327650 | 42500 | 42450 | 42500 | 42450 | 275 |
| 409 | 20230915 | 121100 | 3144649450 | 42450 | 42450 | 42450 | 42400 | 853 |
| 410 | 20230915 | 121000 | 3108445500 | 42450 | 42450 | 42500 | 42450 | 154 |
| 411 | 20230915 | 120900 | 3101908000 | 42450 | 42450 | 42450 | 42450 | 65 |
| 412 | 20230915 | 120800 | 3099148750 | 42450 | 42450 | 42500 | 42400 | 1199 |
| 413 | 20230915 | 120700 | 3048261200 | 42450 | 42500 | 42500 | 42450 | 1268 |
| 414 | 20230915 | 120600 | 2994380450 | 42550 | 42500 | 42550 | 42500 | 138 |
| 415 | 20230915 | 120500 | 2988515350 | 42500 | 42500 | 42550 | 42500 | 287 |
| 416 | 20230915 | 120400 | 2976317800 | 42500 | 42500 | 42550 | 42500 | 252 |
| 417 | 20230915 | 120300 | 2965607600 | 42550 | 42500 | 42550 | 42500 | 197 |
| 418 | 20230915 | 120200 | 2957228150 | 42550 | 42500 | 42550 | 42500 | 245 |
| 419 | 20230915 | 120100 | 2946812500 | 42500 | 42500 | 42550 | 42500 | 239 |
| 420 | 20230915 | 120000 | 2936654900 | 42500 | 42550 | 42550 | 42500 | 279 |
| 421 | 20230915 | 115900 | 2924793800 | 42500 | 42500 | 42500 | 42500 | 446 |
| 422 | 20230915 | 115800 | 2905838800 | 42550 | 42500 | 42550 | 42500 | 131 |
| 423 | 20230915 | 115700 | 2900271200 | 42500 | 42500 | 42550 | 42500 | 156 |
| 424 | 20230915 | 115600 | 2893641000 | 42500 | 42500 | 42500 | 42500 | 179 |
| 425 | 20230915 | 115500 | 2886033500 | 42500 | 42500 | 42550 | 42500 | 328 |
| 426 | 20230915 | 115400 | 2872092850 | 42500 | 42500 | 42500 | 42500 | 354 |
| 427 | 20230915 | 115300 | 2857047850 | 42550 | 42500 | 42550 | 42500 | 61 |
| 428 | 20230915 | 115200 | 2854455250 | 42500 | 42550 | 42550 | 42500 | 189 |
| 429 | 20230915 | 115100 | 2846421750 | 42500 | 42500 | 42550 | 42500 | 199 |
| 430 | 20230915 | 115000 | 2837954500 | 42550 | 42550 | 42600 | 42500 | 432 |
| 431 | 20230915 | 114900 | 2819579650 | 42550 | 42550 | 42550 | 42500 | 227 |
| 432 | 20230915 | 114800 | 2809920850 | 42650 | 42550 | 42650 | 42500 | 330 |
| 433 | 20230915 | 114700 | 2795876150 | 42550 | 42600 | 42600 | 42550 | 4 |
| 434 | 20230915 | 114600 | 2795705900 | 42550 | 42500 | 42600 | 42500 | 359 |
| 435 | 20230915 | 114500 | 2780435850 | 42600 | 42550 | 42600 | 42500 | 136 |
| 436 | 20230915 | 114400 | 2774654750 | 42650 | 42600 | 42650 | 42500 | 2614 |
| 437 | 20230915 | 114300 | 2663356250 | 42650 | 42500 | 42650 | 42500 | 1034 |
| 438 | 20230915 | 114200 | 2619341450 | 42550 | 42550 | 42550 | 42500 | 315 |
| 439 | 20230915 | 114100 | 2605945200 | 42500 | 42550 | 42550 | 42450 | 212 |
| 440 | 20230915 | 114000 | 2596941250 | 42500 | 42500 | 42550 | 42450 | 1722 |
| 441 | 20230915 | 113900 | 2523756600 | 42500 | 42500 | 42500 | 42450 | 192 |
| 442 | 20230915 | 113800 | 2515603300 | 42450 | 42450 | 42500 | 42450 | 193 |
| 443 | 20230915 | 113700 | 2507410400 | 42500 | 42450 | 42500 | 42450 | 222 |
| 444 | 20230915 | 113600 | 2497977650 | 42450 | 42450 | 42500 | 42450 | 515 |
| 445 | 20230915 | 113500 | 2476115200 | 42450 | 42450 | 42500 | 42450 | 137 |
| 446 | 20230915 | 113400 | 2470299200 | 42450 | 42450 | 42450 | 42450 | 29 |
| 447 | 20230915 | 113300 | 2469068150 | 42450 | 42450 | 42500 | 42450 | 413 |
| 448 | 20230915 | 113200 | 2451532700 | 42450 | 42450 | 42450 | 42450 | 118 |
| 449 | 20230915 | 113100 | 2446523600 | 42450 | 42450 | 42500 | 42450 | 601 |
| 450 | 20230915 | 113000 | 2421002400 | 42450 | 42450 | 42500 | 42450 | 139 |
| 451 | 20230915 | 112900 | 2415101650 | 42450 | 42450 | 42500 | 42450 | 632 |
| 452 | 20230915 | 112800 | 2388255850 | 42500 | 42450 | 42500 | 42450 | 186 |
| 453 | 20230915 | 112700 | 2380357350 | 42500 | 42450 | 42500 | 42450 | 259 |
| 454 | 20230915 | 112600 | 2369362750 | 42450 | 42500 | 42500 | 42450 | 86 |
| 455 | 20230915 | 112500 | 2365711950 | 42450 | 42450 | 42500 | 42450 | 140 |
| 456 | 20230915 | 112400 | 2359768900 | 42500 | 42450 | 42500 | 42400 | 511 |
| 457 | 20230915 | 112300 | 2338077900 | 42450 | 42300 | 42500 | 42300 | 410 |
| 458 | 20230915 | 112200 | 2320689200 | 42500 | 42350 | 42500 | 42300 | 775 |
| 459 | 20230915 | 112100 | 2287806750 | 42500 | 42300 | 42500 | 42250 | 2535 |
| 460 | 20230915 | 112000 | 2180440550 | 42300 | 42400 | 42450 | 42300 | 779 |
| 461 | 20230915 | 111900 | 2147460800 | 42450 | 42500 | 42500 | 42350 | 408 |
| 462 | 20230915 | 111800 | 2130148300 | 42350 | 42450 | 42500 | 42350 | 722 |
| 463 | 20230915 | 111700 | 2099511800 | 42500 | 42250 | 42500 | 42250 | 996 |
| 464 | 20230915 | 111600 | 2057286200 | 42350 | 42300 | 42350 | 42300 | 483 |
| 465 | 20230915 | 111500 | 2036851450 | 42300 | 42300 | 42300 | 42300 | 6 |
| 466 | 20230915 | 111400 | 2036597650 | 42250 | 42350 | 42400 | 42250 | 642 |
| 467 | 20230915 | 111300 | 2009407200 | 42350 | 42250 | 42350 | 42250 | 217 |
| 468 | 20230915 | 111200 | 2000238750 | 42250 | 42250 | 42450 | 42250 | 794 |
| 469 | 20230915 | 111100 | 1966621400 | 42250 | 42300 | 42300 | 42250 | 84 |
| 470 | 20230915 | 111000 | 1963072300 | 42300 | 42250 | 42300 | 42250 | 247 |
| 471 | 20230915 | 110900 | 1952634350 | 42250 | 42400 | 42400 | 42250 | 165 |
| 472 | 20230915 | 110800 | 1945654850 | 42300 | 42400 | 42400 | 42250 | 752 |
| 473 | 20230915 | 110700 | 1913839250 | 42400 | 42250 | 42400 | 42250 | 606 |
| 474 | 20230915 | 110600 | 1888189850 | 42300 | 42300 | 42300 | 42250 | 193 |
| 475 | 20230915 | 110500 | 1880032050 | 42300 | 42200 | 42300 | 42150 | 378 |
| 476 | 20230915 | 110400 | 1864075300 | 42200 | 42200 | 42250 | 42200 | 250 |
| 477 | 20230915 | 110300 | 1853525100 | 42250 | 42300 | 42300 | 42200 | 278 |
| 478 | 20230915 | 110200 | 1841789350 | 42300 | 42300 | 42350 | 42200 | 212 |
| 479 | 20230915 | 110100 | 1832824800 | 42200 | 42200 | 42350 | 42200 | 233 |
| 480 | 20230915 | 110000 | 1822978650 | 42300 | 42300 | 42350 | 42300 | 697 |
| 481 | 20230915 | 105900 | 1793485500 | 42350 | 42150 | 42350 | 42150 | 1044 |
| 482 | 20230915 | 105800 | 1749357300 | 42100 | 42150 | 42150 | 42100 | 623 |
| 483 | 20230915 | 105700 | 1723103450 | 42150 | 42150 | 42150 | 42100 | 345 |
| 484 | 20230915 | 105600 | 1708574000 | 42150 | 42150 | 42150 | 42100 | 225 |
| 485 | 20230915 | 105500 | 1699097450 | 42150 | 42150 | 42150 | 42100 | 360 |
| 486 | 20230915 | 105400 | 1683928250 | 42150 | 42200 | 42250 | 42150 | 678 |
| 487 | 20230915 | 105300 | 1655320050 | 42200 | 42200 | 42200 | 42200 | 172 |
| 488 | 20230915 | 105200 | 1648061650 | 42200 | 42250 | 42250 | 42200 | 84 |
| 489 | 20230915 | 105100 | 1644516750 | 42250 | 42200 | 42250 | 42200 | 166 |
| 490 | 20230915 | 105000 | 1637510150 | 42200 | 42200 | 42250 | 42200 | 221 |
| 491 | 20230915 | 104900 | 1628183750 | 42150 | 42200 | 42250 | 42150 | 1803 |
| 492 | 20230915 | 104800 | 1552091350 | 42200 | 42150 | 42200 | 42150 | 157 |
| 493 | 20230915 | 104700 | 1545472200 | 42150 | 42200 | 42200 | 42150 | 43 |
| 494 | 20230915 | 104600 | 1543659700 | 42150 | 42150 | 42200 | 42150 | 399 |
| 495 | 20230915 | 104500 | 1526841800 | 42150 | 42250 | 42250 | 42150 | 2352 |
| 496 | 20230915 | 104400 | 1427699650 | 42200 | 42350 | 42350 | 42200 | 406 |
| 497 | 20230915 | 104300 | 1410542450 | 42350 | 42350 | 42350 | 42350 | 158 |
| 498 | 20230915 | 104200 | 1403851150 | 42400 | 42150 | 42400 | 42150 | 694 |
| 499 | 20230915 | 104100 | 1374555300 | 42200 | 42200 | 42300 | 42150 | 420 |
| 500 | 20230915 | 104000 | 1356812200 | 42200 | 42400 | 42400 | 42200 | 114 |
| 501 | 20230915 | 103900 | 1351998600 | 42400 | 42200 | 42400 | 42150 | 594 |
| 502 | 20230915 | 103800 | 1326895250 | 42200 | 42200 | 42200 | 42150 | 583 |
| 503 | 20230915 | 103700 | 1302308100 | 42200 | 42150 | 42200 | 42150 | 699 |
| 504 | 20230915 | 103600 | 1272812250 | 42150 | 42200 | 42200 | 42150 | 476 |
| 505 | 20230915 | 103500 | 1252740700 | 42200 | 42200 | 42200 | 42150 | 768 |
| 506 | 20230915 | 103400 | 1220332600 | 42200 | 42200 | 42250 | 42200 | 262 |
| 507 | 20230915 | 103300 | 1209273100 | 42200 | 42250 | 42250 | 42200 | 1107 |
| 508 | 20230915 | 103200 | 1162514700 | 42300 | 42300 | 42350 | 42250 | 579 |
| 509 | 20230915 | 103100 | 1138029400 | 42350 | 42350 | 42350 | 42300 | 240 |
| 510 | 20230915 | 103000 | 1127871550 | 42350 | 42350 | 42350 | 42300 | 102 |
| 511 | 20230915 | 102900 | 1123555950 | 42350 | 42300 | 42350 | 42300 | 140 |
| 512 | 20230915 | 102800 | 1117633050 | 42300 | 42350 | 42350 | 42300 | 165 |
| 513 | 20230915 | 102700 | 1110651700 | 42300 | 42350 | 42350 | 42300 | 347 |
| 514 | 20230915 | 102600 | 1095971050 | 42350 | 42350 | 42350 | 42350 | 103 |
| 515 | 20230915 | 102500 | 1091609000 | 42300 | 42350 | 42350 | 42300 | 328 |
| 516 | 20230915 | 102400 | 1077729150 | 42350 | 42350 | 42350 | 42350 | 85 |
| 517 | 20230915 | 102300 | 1074129400 | 42300 | 42350 | 42400 | 42300 | 402 |
| 518 | 20230915 | 102200 | 1057114850 | 42350 | 42350 | 42400 | 42300 | 379 |
| 519 | 20230915 | 102100 | 1041065350 | 42350 | 42400 | 42450 | 42350 | 669 |
| 520 | 20230915 | 102000 | 1012703100 | 42400 | 42500 | 42500 | 42400 | 57 |
| 521 | 20230915 | 101900 | 1010285850 | 42500 | 42550 | 42550 | 42400 | 296 |
| 522 | 20230915 | 101800 | 997720600 | 42550 | 42500 | 42550 | 42400 | 389 |
| 523 | 20230915 | 101700 | 981194150 | 42450 | 42450 | 42450 | 42400 | 213 |
| 524 | 20230915 | 101600 | 972156550 | 42450 | 42400 | 42550 | 42400 | 1116 |
| 525 | 20230915 | 101500 | 924738550 | 42400 | 42400 | 42450 | 42400 | 234 |
| 526 | 20230915 | 101400 | 914816750 | 42350 | 42500 | 42500 | 42350 | 194 |
| 527 | 20230915 | 101300 | 906591650 | 42400 | 42550 | 42550 | 42400 | 398 |
| 528 | 20230915 | 101200 | 889688300 | 42550 | 42450 | 42550 | 42450 | 1037 |
| 529 | 20230915 | 101100 | 845656550 | 42400 | 42500 | 42550 | 42400 | 398 |
| 530 | 20230915 | 101000 | 828745900 | 42450 | 42400 | 42500 | 42400 | 879 |
| 531 | 20230915 | 100900 | 791431900 | 42400 | 42400 | 42450 | 42350 | 281 |
| 532 | 20230915 | 100800 | 779521050 | 42450 | 42450 | 42450 | 42400 | 226 |
| 533 | 20230915 | 100700 | 769931550 | 42450 | 42450 | 42500 | 42400 | 385 |
| 534 | 20230915 | 100600 | 753583050 | 42450 | 42450 | 42450 | 42350 | 383 |
| 535 | 20230915 | 100500 | 737340100 | 42450 | 42350 | 42450 | 42350 | 373 |
| 536 | 20230915 | 100400 | 721518600 | 42350 | 42400 | 42400 | 42300 | 793 |
| 537 | 20230915 | 100300 | 687968000 | 42350 | 42400 | 42400 | 42350 | 181 |
| 538 | 20230915 | 100200 | 680299800 | 42450 | 42350 | 42450 | 42350 | 361 |
| 539 | 20230915 | 100100 | 664993750 | 42400 | 42400 | 42400 | 42350 | 54 |
| 540 | 20230915 | 100000 | 662706200 | 42400 | 42400 | 42450 | 42350 | 456 |
| 541 | 20230915 | 095900 | 643371850 | 42400 | 42400 | 42450 | 42350 | 96 |
| 542 | 20230915 | 095800 | 639301500 | 42400 | 42350 | 42450 | 42350 | 114 |
| 543 | 20230915 | 095700 | 634468900 | 42450 | 42450 | 42450 | 42350 | 219 |
| 544 | 20230915 | 095600 | 625181000 | 42400 | 42450 | 42500 | 42350 | 295 |
| 545 | 20230915 | 095500 | 612659750 | 42350 | 42300 | 42400 | 42300 | 326 |
| 546 | 20230915 | 095400 | 598851200 | 42300 | 42350 | 42350 | 42300 | 396 |
| 547 | 20230915 | 095300 | 582091350 | 42450 | 42400 | 42450 | 42350 | 158 |
| 548 | 20230915 | 095200 | 575393150 | 42450 | 42400 | 42450 | 42350 | 221 |
| 549 | 20230915 | 095100 | 566021750 | 42400 | 42400 | 42450 | 42400 | 57 |
| 550 | 20230915 | 095000 | 563604800 | 42450 | 42350 | 42450 | 42350 | 468 |
| 551 | 20230915 | 094900 | 543764950 | 42350 | 42350 | 42500 | 42300 | 1082 |
| 552 | 20230915 | 094800 | 497906750 | 42350 | 42350 | 42350 | 42300 | 70 |
| 553 | 20230915 | 094700 | 494944800 | 42350 | 42300 | 42350 | 42300 | 59 |
| 554 | 20230915 | 094600 | 492447450 | 42350 | 42350 | 42350 | 42300 | 487 |
| 555 | 20230915 | 094500 | 471825300 | 42350 | 42300 | 42350 | 42300 | 71 |
| 556 | 20230915 | 094400 | 468820800 | 42300 | 42300 | 42350 | 42300 | 133 |
| 557 | 20230915 | 094300 | 463189850 | 42300 | 42250 | 42300 | 42200 | 184 |
| 558 | 20230915 | 094200 | 455411900 | 42250 | 42250 | 42250 | 42200 | 89 |
| 559 | 20230915 | 094100 | 451654050 | 42250 | 42250 | 42250 | 42200 | 210 |
| 560 | 20230915 | 094000 | 442782900 | 42200 | 42250 | 42250 | 42200 | 233 |
| 561 | 20230915 | 093900 | 432941050 | 42200 | 42250 | 42400 | 42200 | 151 |
| 562 | 20230915 | 093800 | 426559550 | 42400 | 42400 | 42400 | 42250 | 33 |
| 563 | 20230915 | 093700 | 425164100 | 42250 | 42250 | 42400 | 42200 | 307 |
| 564 | 20230915 | 093600 | 412181800 | 42250 | 42300 | 42300 | 42200 | 128 |
| 565 | 20230915 | 093500 | 406776200 | 42300 | 42250 | 42300 | 42200 | 156 |
| 566 | 20230915 | 093400 | 400185050 | 42200 | 42250 | 42350 | 42200 | 234 |
| 567 | 20230915 | 093300 | 390299700 | 42350 | 42350 | 42350 | 42200 | 70 |
| 568 | 20230915 | 093200 | 387341700 | 42350 | 42250 | 42350 | 42200 | 108 |
| 569 | 20230915 | 093100 | 382777600 | 42250 | 42200 | 42350 | 42200 | 558 |
| 570 | 20230915 | 093000 | 359188400 | 42200 | 42250 | 42250 | 42200 | 96 |
| 571 | 20230915 | 092900 | 355135950 | 42250 | 42200 | 42250 | 42200 | 147 |
| 572 | 20230915 | 092800 | 348926400 | 42200 | 42250 | 42250 | 42200 | 87 |
| 573 | 20230915 | 092700 | 345254650 | 42200 | 42250 | 42250 | 42200 | 48 |
| 574 | 20230915 | 092600 | 343228800 | 42250 | 42200 | 42250 | 42200 | 381 |
| 575 | 20230915 | 092500 | 327138300 | 42300 | 42200 | 42300 | 42200 | 376 |
| 576 | 20230915 | 092400 | 311250250 | 42200 | 42200 | 42200 | 42150 | 161 |
| 577 | 20230915 | 092300 | 304458950 | 42150 | 42150 | 42250 | 42150 | 409 |
| 578 | 20230915 | 092200 | 287201850 | 42150 | 42200 | 42250 | 42150 | 458 |
| 579 | 20230915 | 092100 | 267878750 | 42200 | 42250 | 42250 | 42200 | 72 |
| 580 | 20230915 | 092000 | 264839900 | 42250 | 42300 | 42350 | 42250 | 264 |
| 581 | 20230915 | 091900 | 253677450 | 42300 | 42250 | 42300 | 42250 | 181 |
| 582 | 20230915 | 091800 | 246025600 | 42300 | 42300 | 42300 | 42250 | 140 |
| 583 | 20230915 | 091700 | 240105850 | 42300 | 42300 | 42350 | 42250 | 153 |
| 584 | 20230915 | 091600 | 233636750 | 42350 | 42350 | 42350 | 42250 | 45 |
| 585 | 20230915 | 091500 | 231732700 | 42300 | 42300 | 42350 | 42300 | 222 |
| 586 | 20230915 | 091400 | 222339350 | 42350 | 42350 | 42350 | 42300 | 72 |
| 587 | 20230915 | 091300 | 219292250 | 42350 | 42300 | 42350 | 42250 | 203 |
| 588 | 20230915 | 091200 | 210704150 | 42250 | 42350 | 42350 | 42250 | 222 |
| 589 | 20230915 | 091100 | 201314550 | 42350 | 42300 | 42350 | 42250 | 112 |
| 590 | 20230915 | 091000 | 196577850 | 42300 | 42300 | 42300 | 42200 | 341 |
| 591 | 20230915 | 090900 | 182164700 | 42250 | 42250 | 42350 | 42200 | 130 |
| 592 | 20230915 | 090800 | 176670150 | 42350 | 42300 | 42350 | 42200 | 435 |
| 593 | 20230915 | 090700 | 158270900 | 42300 | 42350 | 42350 | 42300 | 67 |
| 594 | 20230915 | 090600 | 155434550 | 42350 | 42500 | 42500 | 42350 | 287 |
| 595 | 20230915 | 090500 | 143257950 | 42500 | 42450 | 42500 | 42400 | 478 |
| 596 | 20230915 | 090400 | 122971550 | 42450 | 42450 | 42500 | 42350 | 175 |
| 597 | 20230915 | 090300 | 115547650 | 42450 | 42450 | 42450 | 42350 | 260 |
| 598 | 20230915 | 090200 | 104518900 | 42450 | 42400 | 42450 | 42350 | 601 |
| 599 | 20230915 | 090100 | 79047050 | 42400 | 42500 | 42500 | 42400 | 508 |
| 600 | 20230915 | 090000 | 57497950 | 42500 | 42800 | 42800 | 42500 | 1344 |