32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 3 | 20230918 | 185600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20230918 | 185500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20230918 | 185400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20230918 | 185300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20230918 | 185200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20230918 | 185100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20230918 | 185000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20230918 | 184900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20230918 | 184800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20230918 | 184700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20230918 | 184600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20230918 | 184500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20230918 | 184400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20230918 | 184300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20230918 | 184200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20230918 | 184100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20230918 | 184000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20230918 | 183900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20230918 | 183800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20230918 | 183700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20230918 | 183600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20230918 | 183500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20230918 | 183400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20230918 | 183300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20230918 | 183200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20230918 | 183100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20230918 | 183000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20230918 | 182900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20230918 | 182800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20230918 | 182700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 33 | 20230918 | 182600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20230918 | 182500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20230918 | 182400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20230918 | 182300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20230918 | 182200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20230918 | 182100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20230918 | 182000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20230918 | 181900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20230918 | 181800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20230918 | 181700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20230918 | 181600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20230918 | 181500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20230918 | 181400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20230918 | 181300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20230918 | 181200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20230918 | 181100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20230918 | 181000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20230918 | 180900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20230918 | 180800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20230918 | 180700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20230918 | 180600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20230918 | 180500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20230918 | 180400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20230918 | 180300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20230918 | 180200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20230918 | 180100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20230918 | 180000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20230918 | 175900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20230918 | 175800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20230918 | 175700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 63 | 20230918 | 175600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20230918 | 175500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20230918 | 175400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20230918 | 175300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20230918 | 175200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20230918 | 175100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20230918 | 175000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20230918 | 174900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20230918 | 174800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20230918 | 174700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20230918 | 174600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20230918 | 174500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20230918 | 174400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20230918 | 174300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20230918 | 174200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20230918 | 174100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20230918 | 174000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20230918 | 173900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20230918 | 173800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20230918 | 173700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20230918 | 173600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20230918 | 173500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20230918 | 173400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20230918 | 173300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20230918 | 173200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20230918 | 173100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20230918 | 173000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20230918 | 172900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20230918 | 172800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20230918 | 172700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 93 | 20230918 | 172600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20230918 | 172500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20230918 | 172400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20230918 | 172300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20230918 | 172200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20230918 | 172100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20230918 | 172000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20230918 | 171900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20230918 | 171800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20230918 | 171700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20230918 | 171600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20230918 | 171500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20230918 | 171400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20230918 | 171300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20230918 | 171200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20230918 | 171100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20230918 | 171000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20230918 | 170900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20230918 | 170800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20230918 | 170700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20230918 | 170600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20230918 | 170500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20230918 | 170400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20230918 | 170300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20230918 | 170200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20230918 | 170100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20230918 | 170000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20230918 | 165900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20230918 | 165800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20230918 | 165700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 123 | 20230918 | 165600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20230918 | 165500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20230918 | 165400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20230918 | 165300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20230918 | 165200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20230918 | 165100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20230918 | 165000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20230918 | 164900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20230918 | 164800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20230918 | 164700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20230918 | 164600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20230918 | 164500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20230918 | 164400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20230918 | 164300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20230918 | 164200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20230918 | 164100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20230918 | 164000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20230918 | 163900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20230918 | 163800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20230918 | 163700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20230918 | 163600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20230918 | 163500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20230918 | 163400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20230918 | 163300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20230918 | 163200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20230918 | 163100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20230918 | 163000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20230918 | 162900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20230918 | 162800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20230918 | 162700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 153 | 20230918 | 162600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20230918 | 162500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20230918 | 162400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20230918 | 162300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20230918 | 162200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20230918 | 162100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20230918 | 162000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20230918 | 161900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20230918 | 161800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20230918 | 161700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20230918 | 161600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20230918 | 161500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20230918 | 161400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20230918 | 161300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20230918 | 161200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20230918 | 161100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20230918 | 161000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20230918 | 160900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20230918 | 160800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20230918 | 160700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20230918 | 160600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20230918 | 160500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20230918 | 160400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20230918 | 160300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20230918 | 160200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20230918 | 160100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20230918 | 160000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20230918 | 155900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20230918 | 155800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20230918 | 155700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 183 | 20230918 | 155600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20230918 | 155500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20230918 | 155400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20230918 | 155300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20230918 | 155200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20230918 | 155100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20230918 | 155000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20230918 | 154900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20230918 | 154800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20230918 | 154700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20230918 | 154600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20230918 | 154500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20230918 | 154400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20230918 | 154300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20230918 | 154200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20230918 | 154100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20230918 | 154000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20230918 | 153900 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20230918 | 153800 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20230918 | 153700 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20230918 | 153600 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20230918 | 153500 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20230918 | 153400 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20230918 | 153300 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 207 | 20230918 | 153200 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 208 | 20230918 | 153100 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 0 |
| 209 | 20230918 | 153000 | 6132273600 | 42500 | 42500 | 42500 | 42500 | 5649 |
| 210 | 20230918 | 152900 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20230918 | 152800 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20230918 | 152700 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 213 | 20230918 | 152600 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20230918 | 152500 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20230918 | 152400 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20230918 | 152300 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20230918 | 152200 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20230918 | 152100 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20230918 | 152000 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20230918 | 151900 | 5892191100 | 42600 | 42600 | 42600 | 42600 | 5 |
| 221 | 20230918 | 151800 | 5891978100 | 42700 | 42700 | 42700 | 42700 | 41 |
| 222 | 20230918 | 151700 | 5890227400 | 42650 | 42600 | 42650 | 42600 | 402 |
| 223 | 20230918 | 151600 | 5873091750 | 42650 | 42600 | 42650 | 42600 | 176 |
| 224 | 20230918 | 151500 | 5865585650 | 42600 | 42600 | 42650 | 42600 | 54 |
| 225 | 20230918 | 151400 | 5863282750 | 42650 | 42650 | 42650 | 42600 | 216 |
| 226 | 20230918 | 151300 | 5854080250 | 42600 | 42650 | 42700 | 42600 | 293 |
| 227 | 20230918 | 151200 | 5841583600 | 42650 | 42700 | 42700 | 42650 | 250 |
| 228 | 20230918 | 151100 | 5830920500 | 42650 | 42650 | 42700 | 42650 | 860 |
| 229 | 20230918 | 151000 | 5794241450 | 42600 | 42650 | 42650 | 42600 | 214 |
| 230 | 20230918 | 150900 | 5785124400 | 42650 | 42600 | 42650 | 42600 | 245 |
| 231 | 20230918 | 150800 | 5774675400 | 42650 | 42700 | 42700 | 42600 | 113 |
| 232 | 20230918 | 150700 | 5769855700 | 42650 | 42700 | 42700 | 42650 | 45 |
| 233 | 20230918 | 150600 | 5767936150 | 42650 | 42700 | 42700 | 42650 | 411 |
| 234 | 20230918 | 150500 | 5750406300 | 42650 | 42700 | 42700 | 42650 | 13 |
| 235 | 20230918 | 150400 | 5749851500 | 42650 | 42650 | 42700 | 42650 | 214 |
| 236 | 20230918 | 150300 | 5740723800 | 42650 | 42550 | 42700 | 42550 | 228 |
| 237 | 20230918 | 150200 | 5731006450 | 42600 | 42600 | 42600 | 42550 | 13 |
| 238 | 20230918 | 150100 | 5730452700 | 42550 | 42600 | 42650 | 42550 | 453 |
| 239 | 20230918 | 150000 | 5711154600 | 42600 | 42650 | 42650 | 42600 | 120 |
| 240 | 20230918 | 145900 | 5706037250 | 42650 | 42600 | 42650 | 42600 | 215 |
| 241 | 20230918 | 145800 | 5696877800 | 42600 | 42700 | 42700 | 42600 | 295 |
| 242 | 20230918 | 145700 | 5684287400 | 42650 | 42650 | 42750 | 42650 | 88 |
| 243 | 20230918 | 145600 | 5680530000 | 42750 | 42750 | 42750 | 42650 | 268 |
| 244 | 20230918 | 145500 | 5669078400 | 42700 | 42650 | 42700 | 42650 | 228 |
| 245 | 20230918 | 145400 | 5659343600 | 42750 | 42700 | 42750 | 42650 | 263 |
| 246 | 20230918 | 145300 | 5648103700 | 42700 | 42650 | 42700 | 42650 | 478 |
| 247 | 20230918 | 145200 | 5627703650 | 42700 | 42700 | 42750 | 42650 | 327 |
| 248 | 20230918 | 145100 | 5613736000 | 42700 | 42700 | 42700 | 42650 | 363 |
| 249 | 20230918 | 145000 | 5598236850 | 42700 | 42800 | 42800 | 42700 | 383 |
| 250 | 20230918 | 144900 | 5581859000 | 42750 | 42700 | 42750 | 42700 | 229 |
| 251 | 20230918 | 144800 | 5572070050 | 42750 | 42750 | 42750 | 42700 | 556 |
| 252 | 20230918 | 144700 | 5548317500 | 42700 | 42650 | 42700 | 42650 | 105 |
| 253 | 20230918 | 144600 | 5543834850 | 42750 | 42750 | 42750 | 42700 | 310 |
| 254 | 20230918 | 144500 | 5530595450 | 42700 | 42750 | 42750 | 42700 | 237 |
| 255 | 20230918 | 144400 | 5520464750 | 42800 | 42750 | 42800 | 42650 | 448 |
| 256 | 20230918 | 144300 | 5501321300 | 42650 | 42650 | 42700 | 42650 | 313 |
| 257 | 20230918 | 144200 | 5487958600 | 42650 | 42650 | 42750 | 42650 | 301 |
| 258 | 20230918 | 144100 | 5475106100 | 42700 | 42750 | 42750 | 42650 | 241 |
| 259 | 20230918 | 144000 | 5464815650 | 42750 | 42700 | 42750 | 42650 | 279 |
| 260 | 20230918 | 143900 | 5452901800 | 42700 | 42750 | 42800 | 42700 | 377 |
| 261 | 20230918 | 143800 | 5436787050 | 42750 | 42750 | 42750 | 42700 | 252 |
| 262 | 20230918 | 143700 | 5426015750 | 42700 | 42700 | 42800 | 42700 | 373 |
| 263 | 20230918 | 143600 | 5410054600 | 42700 | 42700 | 42800 | 42700 | 290 |
| 264 | 20230918 | 143500 | 5397656650 | 42750 | 42700 | 42750 | 42700 | 267 |
| 265 | 20230918 | 143400 | 5386242850 | 42700 | 42700 | 42750 | 42650 | 56 |
| 266 | 20230918 | 143300 | 5383852100 | 42750 | 42700 | 42750 | 42700 | 264 |
| 267 | 20230918 | 143200 | 5372566450 | 42750 | 42700 | 42750 | 42700 | 299 |
| 268 | 20230918 | 143100 | 5359786500 | 42700 | 42700 | 42750 | 42650 | 259 |
| 269 | 20230918 | 143000 | 5348727200 | 42700 | 42650 | 42700 | 42650 | 400 |
| 270 | 20230918 | 142900 | 5331647350 | 42650 | 42600 | 42650 | 42600 | 286 |
| 271 | 20230918 | 142800 | 5319461550 | 42600 | 42600 | 42650 | 42600 | 327 |
| 272 | 20230918 | 142700 | 5305515200 | 42650 | 42750 | 42750 | 42600 | 482 |
| 273 | 20230918 | 142600 | 5284936700 | 42750 | 42750 | 42800 | 42750 | 226 |
| 274 | 20230918 | 142500 | 5275264750 | 42800 | 42750 | 42800 | 42700 | 398 |
| 275 | 20230918 | 142400 | 5258251900 | 42750 | 42700 | 42800 | 42700 | 27 |
| 276 | 20230918 | 142300 | 5257098200 | 42700 | 42700 | 42800 | 42700 | 218 |
| 277 | 20230918 | 142200 | 5247779100 | 42750 | 42750 | 42750 | 42700 | 277 |
| 278 | 20230918 | 142100 | 5235937400 | 42750 | 42750 | 42750 | 42700 | 288 |
| 279 | 20230918 | 142000 | 5223625500 | 42750 | 42750 | 42800 | 42700 | 422 |
| 280 | 20230918 | 141900 | 5205575650 | 42750 | 42750 | 42750 | 42700 | 124 |
| 281 | 20230918 | 141800 | 5200275250 | 42750 | 42750 | 42800 | 42750 | 489 |
| 282 | 20230918 | 141700 | 5179360100 | 42750 | 42750 | 42800 | 42700 | 88 |
| 283 | 20230918 | 141600 | 5175598100 | 42700 | 42750 | 42750 | 42700 | 219 |
| 284 | 20230918 | 141500 | 5166235900 | 42700 | 42750 | 42750 | 42700 | 241 |
| 285 | 20230918 | 141400 | 5155933250 | 42700 | 42750 | 42800 | 42700 | 370 |
| 286 | 20230918 | 141300 | 5140111000 | 42750 | 42750 | 42750 | 42700 | 189 |
| 287 | 20230918 | 141200 | 5132031300 | 42700 | 42650 | 42700 | 42650 | 357 |
| 288 | 20230918 | 141100 | 5116797050 | 42650 | 42700 | 42750 | 42650 | 308 |
| 289 | 20230918 | 141000 | 5103630700 | 42700 | 42750 | 42750 | 42700 | 312 |
| 290 | 20230918 | 140900 | 5090295400 | 42700 | 42700 | 42750 | 42650 | 266 |
| 291 | 20230918 | 140800 | 5078938800 | 42700 | 42750 | 42750 | 42700 | 211 |
| 292 | 20230918 | 140700 | 5069918700 | 42700 | 42700 | 42750 | 42700 | 465 |
| 293 | 20230918 | 140600 | 5050050250 | 42700 | 42650 | 42750 | 42650 | 19 |
| 294 | 20230918 | 140500 | 5049239700 | 42650 | 42800 | 42800 | 42650 | 388 |
| 295 | 20230918 | 140400 | 5032645100 | 42750 | 42700 | 42750 | 42700 | 145 |
| 296 | 20230918 | 140300 | 5026446400 | 42700 | 42700 | 42750 | 42700 | 426 |
| 297 | 20230918 | 140200 | 5008253200 | 42700 | 42650 | 42700 | 42650 | 187 |
| 298 | 20230918 | 140100 | 5000275100 | 42600 | 42650 | 42650 | 42600 | 247 |
| 299 | 20230918 | 140000 | 4989742250 | 42600 | 42650 | 42700 | 42600 | 437 |
| 300 | 20230918 | 135900 | 4971100200 | 42600 | 42650 | 42650 | 42550 | 569 |
| 301 | 20230918 | 135800 | 4946852000 | 42600 | 42600 | 42600 | 42600 | 55 |
| 302 | 20230918 | 135700 | 4944509000 | 42650 | 42500 | 42650 | 42500 | 316 |
| 303 | 20230918 | 135600 | 4931051700 | 42500 | 42500 | 42550 | 42450 | 302 |
| 304 | 20230918 | 135500 | 4918216250 | 42550 | 42500 | 42550 | 42500 | 191 |
| 305 | 20230918 | 135400 | 4910089850 | 42550 | 42600 | 42600 | 42500 | 256 |
| 306 | 20230918 | 135300 | 4899196950 | 42650 | 42600 | 42650 | 42600 | 193 |
| 307 | 20230918 | 135200 | 4890966200 | 42600 | 42600 | 42600 | 42550 | 286 |
| 308 | 20230918 | 135100 | 4878784400 | 42650 | 42600 | 42650 | 42600 | 212 |
| 309 | 20230918 | 135000 | 4869744350 | 42650 | 42850 | 42850 | 42650 | 575 |
| 310 | 20230918 | 134900 | 4845143200 | 42800 | 42750 | 42800 | 42750 | 161 |
| 311 | 20230918 | 134800 | 4838254200 | 42750 | 42800 | 42800 | 42750 | 238 |
| 312 | 20230918 | 134700 | 4828068400 | 42850 | 42800 | 42850 | 42800 | 405 |
| 313 | 20230918 | 134600 | 4810721100 | 42800 | 42800 | 42850 | 42750 | 284 |
| 314 | 20230918 | 134500 | 4798566450 | 42750 | 42800 | 42800 | 42750 | 86 |
| 315 | 20230918 | 134400 | 4794885700 | 42850 | 42650 | 42850 | 42650 | 665 |
| 316 | 20230918 | 134300 | 4766458200 | 42700 | 42650 | 42750 | 42650 | 516 |
| 317 | 20230918 | 134200 | 4744436850 | 42750 | 42650 | 42750 | 42650 | 503 |
| 318 | 20230918 | 134100 | 4722949900 | 42650 | 42450 | 42750 | 42450 | 11302 |
| 319 | 20230918 | 134000 | 4242255800 | 42500 | 42400 | 42500 | 42400 | 260 |
| 320 | 20230918 | 133900 | 4231212050 | 42500 | 42400 | 42500 | 42400 | 205 |
| 321 | 20230918 | 133800 | 4222509400 | 42500 | 42450 | 42500 | 42450 | 305 |
| 322 | 20230918 | 133700 | 4209553250 | 42450 | 42450 | 42450 | 42400 | 295 |
| 323 | 20230918 | 133600 | 4197030600 | 42450 | 42450 | 42450 | 42400 | 212 |
| 324 | 20230918 | 133500 | 4188031700 | 42450 | 42600 | 42600 | 42450 | 655 |
| 325 | 20230918 | 133400 | 4160199600 | 42550 | 42550 | 42550 | 42500 | 164 |
| 326 | 20230918 | 133300 | 4153223050 | 42500 | 42550 | 42600 | 42500 | 514 |
| 327 | 20230918 | 133200 | 4131356550 | 42550 | 42550 | 42600 | 42500 | 40 |
| 328 | 20230918 | 133100 | 4129654550 | 42550 | 42500 | 42550 | 42500 | 226 |
| 329 | 20230918 | 133000 | 4120040500 | 42500 | 42550 | 42600 | 42500 | 308 |
| 330 | 20230918 | 132900 | 4106926600 | 42550 | 42600 | 42600 | 42500 | 305 |
| 331 | 20230918 | 132800 | 4093956850 | 42600 | 42500 | 42600 | 42500 | 374 |
| 332 | 20230918 | 132700 | 4078054950 | 42500 | 42500 | 42550 | 42500 | 214 |
| 333 | 20230918 | 132600 | 4068951100 | 42550 | 42500 | 42550 | 42500 | 486 |
| 334 | 20230918 | 132500 | 4048284650 | 42500 | 42450 | 42500 | 42450 | 143 |
| 335 | 20230918 | 132400 | 4042208950 | 42450 | 42450 | 42500 | 42400 | 311 |
| 336 | 20230918 | 132300 | 4029004550 | 42450 | 42400 | 42450 | 42400 | 144 |
| 337 | 20230918 | 132200 | 4022892350 | 42400 | 42450 | 42450 | 42400 | 409 |
| 338 | 20230918 | 132100 | 4005541850 | 42450 | 42450 | 42450 | 42400 | 408 |
| 339 | 20230918 | 132000 | 3988233250 | 42400 | 42450 | 42500 | 42400 | 499 |
| 340 | 20230918 | 131900 | 3967046000 | 42500 | 42400 | 42500 | 42400 | 53 |
| 341 | 20230918 | 131800 | 3964796200 | 42400 | 42500 | 42500 | 42400 | 685 |
| 342 | 20230918 | 131700 | 3935695300 | 42550 | 42550 | 42550 | 42500 | 228 |
| 343 | 20230918 | 131600 | 3925993950 | 42550 | 42500 | 42550 | 42500 | 427 |
| 344 | 20230918 | 131500 | 3907837500 | 42550 | 42450 | 42600 | 42450 | 844 |
| 345 | 20230918 | 131400 | 3871948050 | 42450 | 42350 | 42500 | 42350 | 685 |
| 346 | 20230918 | 131300 | 3842883250 | 42400 | 42400 | 42450 | 42400 | 270 |
| 347 | 20230918 | 131200 | 3831432750 | 42400 | 42450 | 42450 | 42400 | 12 |
| 348 | 20230918 | 131100 | 3830923900 | 42400 | 42500 | 42500 | 42400 | 401 |
| 349 | 20230918 | 131000 | 3813898600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 350 | 20230918 | 130900 | 3813898600 | 42550 | 42500 | 42550 | 42500 | 359 |
| 351 | 20230918 | 130800 | 3798638600 | 42500 | 42550 | 42550 | 42500 | 655 |
| 352 | 20230918 | 130700 | 3770769950 | 42600 | 42600 | 42600 | 42600 | 1 |
| 353 | 20230918 | 130600 | 3770727350 | 42550 | 42550 | 42600 | 42550 | 52 |
| 354 | 20230918 | 130500 | 3768512250 | 42550 | 42550 | 42550 | 42550 | 0 |
| 355 | 20230918 | 130400 | 3768512250 | 42550 | 42550 | 42550 | 42550 | 1 |
| 356 | 20230918 | 130300 | 3768469700 | 42550 | 42600 | 42600 | 42550 | 9 |
| 357 | 20230918 | 130200 | 3768086400 | 42600 | 42600 | 42600 | 42600 | 9 |
| 358 | 20230918 | 130100 | 3767703000 | 42600 | 42600 | 42600 | 42600 | 54 |
| 359 | 20230918 | 130000 | 3765402600 | 42600 | 42550 | 42600 | 42550 | 4 |
| 360 | 20230918 | 125900 | 3765232300 | 42600 | 42550 | 42600 | 42550 | 407 |
| 361 | 20230918 | 125800 | 3747913600 | 42500 | 42500 | 42550 | 42500 | 57 |
| 362 | 20230918 | 125700 | 3745491000 | 42500 | 42500 | 42500 | 42500 | 1 |
| 363 | 20230918 | 125600 | 3745448500 | 42550 | 42550 | 42550 | 42550 | 392 |
| 364 | 20230918 | 125500 | 3728768900 | 42550 | 42600 | 42600 | 42550 | 626 |
| 365 | 20230918 | 125400 | 3702102750 | 42600 | 42650 | 42650 | 42600 | 19 |
| 366 | 20230918 | 125300 | 3701292450 | 42650 | 42650 | 42650 | 42600 | 8 |
| 367 | 20230918 | 125200 | 3700951550 | 42600 | 42650 | 42650 | 42600 | 61 |
| 368 | 20230918 | 125100 | 3698349950 | 42600 | 42600 | 42650 | 42600 | 42 |
| 369 | 20230918 | 125000 | 3696560700 | 42600 | 42600 | 42600 | 42600 | 26 |
| 370 | 20230918 | 124900 | 3695453100 | 42650 | 42650 | 42650 | 42650 | 1 |
| 371 | 20230918 | 124800 | 3695410450 | 42600 | 42650 | 42650 | 42600 | 66 |
| 372 | 20230918 | 124700 | 3692596400 | 42650 | 42650 | 42650 | 42650 | 157 |
| 373 | 20230918 | 124600 | 3685900350 | 42650 | 42700 | 42700 | 42650 | 3 |
| 374 | 20230918 | 124500 | 3685772350 | 42650 | 42650 | 42650 | 42650 | 1 |
| 375 | 20230918 | 124400 | 3685729700 | 42700 | 42700 | 42700 | 42650 | 57 |
| 376 | 20230918 | 124300 | 3683296000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 377 | 20230918 | 124200 | 3683296000 | 42650 | 42650 | 42650 | 42650 | 3 |
| 378 | 20230918 | 124100 | 3683168050 | 42650 | 42650 | 42650 | 42650 | 1 |
| 379 | 20230918 | 124000 | 3683125400 | 42650 | 42700 | 42700 | 42650 | 74 |
| 380 | 20230918 | 123900 | 3679965650 | 42700 | 42600 | 42700 | 42600 | 616 |
| 381 | 20230918 | 123800 | 3653693250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 382 | 20230918 | 123700 | 3653693250 | 42600 | 42600 | 42600 | 42600 | 0 |
| 383 | 20230918 | 123600 | 3653693250 | 42600 | 42600 | 42650 | 42600 | 104 |
| 384 | 20230918 | 123500 | 3649257750 | 42650 | 42750 | 42750 | 42650 | 1796 |
| 385 | 20230918 | 123400 | 3572497600 | 42800 | 42800 | 42800 | 42800 | 108 |
| 386 | 20230918 | 123300 | 3567875200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 387 | 20230918 | 123200 | 3567875200 | 42800 | 42800 | 42850 | 42800 | 43 |
| 388 | 20230918 | 123100 | 3566034750 | 42850 | 42900 | 42900 | 42850 | 125 |
| 389 | 20230918 | 123000 | 3560678450 | 42900 | 42900 | 42900 | 42900 | 211 |
| 390 | 20230918 | 122900 | 3551626550 | 42850 | 42850 | 42850 | 42850 | 2 |
| 391 | 20230918 | 122800 | 3551540850 | 42900 | 42900 | 42900 | 42900 | 126 |
| 392 | 20230918 | 122700 | 3546135450 | 42900 | 42850 | 42900 | 42850 | 127 |
| 393 | 20230918 | 122600 | 3540687200 | 42900 | 42900 | 42900 | 42900 | 126 |
| 394 | 20230918 | 122500 | 3535281800 | 42950 | 42950 | 42950 | 42900 | 222 |
| 395 | 20230918 | 122400 | 3525751050 | 43000 | 42900 | 43000 | 42900 | 130 |
| 396 | 20230918 | 122300 | 3520166250 | 42950 | 42900 | 42950 | 42900 | 128 |
| 397 | 20230918 | 122200 | 3514668750 | 42950 | 42900 | 42950 | 42900 | 127 |
| 398 | 20230918 | 122100 | 3509214150 | 42950 | 42950 | 43000 | 42950 | 210 |
| 399 | 20230918 | 122000 | 3500190750 | 43000 | 42950 | 43000 | 42950 | 125 |
| 400 | 20230918 | 121900 | 3494815800 | 42950 | 42950 | 43000 | 42950 | 234 |
| 401 | 20230918 | 121800 | 3484760950 | 42950 | 42900 | 42950 | 42900 | 146 |
| 402 | 20230918 | 121700 | 3478490550 | 42950 | 42950 | 42950 | 42900 | 129 |
| 403 | 20230918 | 121600 | 3472950100 | 42950 | 42950 | 42950 | 42900 | 131 |
| 404 | 20230918 | 121500 | 3467323900 | 42950 | 42900 | 42950 | 42900 | 387 |
| 405 | 20230918 | 121400 | 3450715350 | 42900 | 42900 | 42900 | 42850 | 144 |
| 406 | 20230918 | 121300 | 3444538550 | 42900 | 42900 | 42900 | 42850 | 129 |
| 407 | 20230918 | 121200 | 3439004500 | 42900 | 42850 | 42900 | 42850 | 127 |
| 408 | 20230918 | 121100 | 3433556250 | 42900 | 42850 | 42900 | 42850 | 371 |
| 409 | 20230918 | 121000 | 3417653300 | 42850 | 42900 | 42900 | 42850 | 127 |
| 410 | 20230918 | 120900 | 3412205050 | 42900 | 42900 | 42950 | 42900 | 219 |
| 411 | 20230918 | 120800 | 3402803650 | 42900 | 42900 | 42950 | 42900 | 128 |
| 412 | 20230918 | 120700 | 3397306200 | 42950 | 42950 | 42950 | 42950 | 322 |
| 413 | 20230918 | 120600 | 3383476300 | 42950 | 42950 | 43000 | 42950 | 427 |
| 414 | 20230918 | 120500 | 3365130350 | 42950 | 42950 | 43000 | 42950 | 198 |
| 415 | 20230918 | 120400 | 3356620000 | 43000 | 42950 | 43000 | 42900 | 151 |
| 416 | 20230918 | 120300 | 3350128350 | 42950 | 42950 | 42950 | 42950 | 288 |
| 417 | 20230918 | 120200 | 3337758750 | 43000 | 43000 | 43000 | 43000 | 299 |
| 418 | 20230918 | 120100 | 3324901750 | 43050 | 43050 | 43050 | 43050 | 125 |
| 419 | 20230918 | 120000 | 3319520500 | 43050 | 43000 | 43050 | 43000 | 127 |
| 420 | 20230918 | 115900 | 3314053200 | 43050 | 43000 | 43050 | 43000 | 127 |
| 421 | 20230918 | 115800 | 3308585950 | 43000 | 43000 | 43000 | 43000 | 189 |
| 422 | 20230918 | 115700 | 3300458950 | 43000 | 43000 | 43000 | 43000 | 126 |
| 423 | 20230918 | 115600 | 3295040950 | 43000 | 42950 | 43000 | 42950 | 130 |
| 424 | 20230918 | 115500 | 3289451200 | 43000 | 42950 | 43000 | 42950 | 305 |
| 425 | 20230918 | 115400 | 3276347300 | 42950 | 43000 | 43000 | 42950 | 153 |
| 426 | 20230918 | 115300 | 3269768400 | 43000 | 43000 | 43000 | 43000 | 148 |
| 427 | 20230918 | 115200 | 3263404400 | 42950 | 43000 | 43000 | 42950 | 126 |
| 428 | 20230918 | 115100 | 3257986450 | 42950 | 42950 | 43000 | 42950 | 249 |
| 429 | 20230918 | 115000 | 3247285650 | 43050 | 43000 | 43050 | 43000 | 127 |
| 430 | 20230918 | 114900 | 3241820850 | 43000 | 42950 | 43000 | 42950 | 299 |
| 431 | 20230918 | 114800 | 3228967500 | 43000 | 43000 | 43000 | 43000 | 125 |
| 432 | 20230918 | 114700 | 3223592500 | 43000 | 43000 | 43000 | 43000 | 126 |
| 433 | 20230918 | 114600 | 3218174500 | 42950 | 42950 | 43000 | 42950 | 136 |
| 434 | 20230918 | 114500 | 3212327050 | 42950 | 43000 | 43000 | 42950 | 127 |
| 435 | 20230918 | 114400 | 3206866100 | 43000 | 43000 | 43000 | 43000 | 126 |
| 436 | 20230918 | 114300 | 3201448100 | 43000 | 42950 | 43000 | 42950 | 162 |
| 437 | 20230918 | 114200 | 3194482150 | 43000 | 43000 | 43000 | 43000 | 202 |
| 438 | 20230918 | 114100 | 3185796150 | 43000 | 43000 | 43050 | 43000 | 228 |
| 439 | 20230918 | 114000 | 3175985900 | 43000 | 43050 | 43050 | 43000 | 269 |
| 440 | 20230918 | 113900 | 3164412150 | 43050 | 43050 | 43050 | 43050 | 145 |
| 441 | 20230918 | 113800 | 3158169900 | 43050 | 43000 | 43050 | 43000 | 153 |
| 442 | 20230918 | 113700 | 3151588350 | 43000 | 43000 | 43050 | 43000 | 127 |
| 443 | 20230918 | 113600 | 3146121100 | 43000 | 43000 | 43050 | 43000 | 130 |
| 444 | 20230918 | 113500 | 3140524850 | 43050 | 43050 | 43050 | 43050 | 125 |
| 445 | 20230918 | 113400 | 3135143600 | 43000 | 42950 | 43000 | 42950 | 263 |
| 446 | 20230918 | 113300 | 3123834650 | 43000 | 43000 | 43050 | 43000 | 153 |
| 447 | 20230918 | 113200 | 3117255250 | 43000 | 42950 | 43000 | 42950 | 130 |
| 448 | 20230918 | 113100 | 3111665450 | 42950 | 42950 | 43000 | 42950 | 228 |
| 449 | 20230918 | 113000 | 3101861600 | 43000 | 42950 | 43000 | 42950 | 129 |
| 450 | 20230918 | 112900 | 3096314750 | 42950 | 42950 | 42950 | 42950 | 224 |
| 451 | 20230918 | 112800 | 3086693950 | 42900 | 42950 | 42950 | 42900 | 272 |
| 452 | 20230918 | 112700 | 3075012800 | 42950 | 42950 | 43000 | 42950 | 127 |
| 453 | 20230918 | 112600 | 3069551900 | 43000 | 42950 | 43000 | 42950 | 125 |
| 454 | 20230918 | 112500 | 3064176950 | 42950 | 42950 | 42950 | 42900 | 301 |
| 455 | 20230918 | 112400 | 3051256700 | 42950 | 42950 | 42950 | 42950 | 125 |
| 456 | 20230918 | 112300 | 3045887950 | 42900 | 42950 | 42950 | 42900 | 151 |
| 457 | 20230918 | 112200 | 3039402550 | 42950 | 42900 | 42950 | 42900 | 127 |
| 458 | 20230918 | 112100 | 3033948000 | 42950 | 42950 | 42950 | 42950 | 125 |
| 459 | 20230918 | 112000 | 3028579250 | 42950 | 42900 | 42950 | 42900 | 127 |
| 460 | 20230918 | 111900 | 3023124650 | 42950 | 42950 | 43000 | 42950 | 213 |
| 461 | 20230918 | 111800 | 3013970050 | 43000 | 43000 | 43000 | 43000 | 125 |
| 462 | 20230918 | 111700 | 3008595050 | 42950 | 43000 | 43000 | 42950 | 126 |
| 463 | 20230918 | 111600 | 3003177100 | 43000 | 42900 | 43000 | 42900 | 218 |
| 464 | 20230918 | 111500 | 2993814000 | 42900 | 42900 | 42950 | 42900 | 694 |
| 465 | 20230918 | 111400 | 2964033450 | 42950 | 43000 | 43000 | 42950 | 397 |
| 466 | 20230918 | 111300 | 2946974850 | 43000 | 42950 | 43000 | 42950 | 153 |
| 467 | 20230918 | 111200 | 2940395900 | 42950 | 43000 | 43000 | 42950 | 150 |
| 468 | 20230918 | 111100 | 2933945950 | 43000 | 43000 | 43000 | 43000 | 148 |
| 469 | 20230918 | 111000 | 2927581950 | 43000 | 43000 | 43000 | 43000 | 150 |
| 470 | 20230918 | 110900 | 2921131950 | 42950 | 42950 | 42950 | 42950 | 127 |
| 471 | 20230918 | 110800 | 2915677300 | 42950 | 42950 | 42950 | 42900 | 228 |
| 472 | 20230918 | 110700 | 2905884800 | 42950 | 42950 | 42950 | 42950 | 160 |
| 473 | 20230918 | 110600 | 2899012800 | 42950 | 42950 | 42950 | 42900 | 151 |
| 474 | 20230918 | 110500 | 2892527400 | 42950 | 42950 | 42950 | 42950 | 167 |
| 475 | 20230918 | 110400 | 2885354750 | 42950 | 42950 | 42950 | 42950 | 147 |
| 476 | 20230918 | 110300 | 2879041100 | 42900 | 42850 | 42950 | 42850 | 154 |
| 477 | 20230918 | 110200 | 2872429200 | 42900 | 42900 | 42900 | 42900 | 288 |
| 478 | 20230918 | 110100 | 2860074000 | 42900 | 42850 | 42900 | 42850 | 228 |
| 479 | 20230918 | 110000 | 2850303050 | 42800 | 42800 | 42800 | 42800 | 215 |
| 480 | 20230918 | 105900 | 2841101050 | 42750 | 42750 | 42800 | 42750 | 650 |
| 481 | 20230918 | 105800 | 2813300650 | 42750 | 42750 | 42800 | 42750 | 127 |
| 482 | 20230918 | 105700 | 2807865150 | 42750 | 42800 | 42800 | 42750 | 129 |
| 483 | 20230918 | 105600 | 2802344150 | 42800 | 42750 | 42800 | 42750 | 355 |
| 484 | 20230918 | 105500 | 2787151700 | 42750 | 42750 | 42800 | 42750 | 166 |
| 485 | 20230918 | 105400 | 2780048900 | 42800 | 42900 | 42900 | 42800 | 330 |
| 486 | 20230918 | 105300 | 2765912400 | 42850 | 42850 | 42900 | 42850 | 225 |
| 487 | 20230918 | 105200 | 2756264900 | 42850 | 42900 | 42900 | 42850 | 177 |
| 488 | 20230918 | 105100 | 2748672150 | 42950 | 42900 | 42950 | 42900 | 124 |
| 489 | 20230918 | 105000 | 2743351150 | 42850 | 42850 | 42900 | 42800 | 624 |
| 490 | 20230918 | 104900 | 2716595300 | 42850 | 42900 | 42900 | 42850 | 127 |
| 491 | 20230918 | 104800 | 2711147100 | 42850 | 42950 | 42950 | 42850 | 127 |
| 492 | 20230918 | 104700 | 2705692550 | 42850 | 42850 | 42900 | 42850 | 127 |
| 493 | 20230918 | 104600 | 2700244350 | 42850 | 42900 | 42900 | 42850 | 126 |
| 494 | 20230918 | 104500 | 2694839000 | 42900 | 42900 | 42900 | 42850 | 139 |
| 495 | 20230918 | 104400 | 2688876100 | 42850 | 42800 | 42850 | 42800 | 11 |
| 496 | 20230918 | 104300 | 2688404850 | 42800 | 42800 | 42800 | 42800 | 23 |
| 497 | 20230918 | 104200 | 2687420450 | 42750 | 42750 | 42750 | 42750 | 2 |
| 498 | 20230918 | 104100 | 2687334950 | 42700 | 42750 | 42750 | 42700 | 257 |
| 499 | 20230918 | 104000 | 2676348250 | 42700 | 42750 | 42750 | 42700 | 138 |
| 500 | 20230918 | 103900 | 2670449400 | 42700 | 42650 | 42750 | 42650 | 53 |
| 501 | 20230918 | 103800 | 2668183850 | 42650 | 42700 | 42750 | 42650 | 126 |
| 502 | 20230918 | 103700 | 2662802450 | 42700 | 42700 | 42750 | 42700 | 223 |
| 503 | 20230918 | 103600 | 2653274100 | 42700 | 42650 | 42700 | 42650 | 297 |
| 504 | 20230918 | 103500 | 2640594950 | 42650 | 42600 | 42650 | 42550 | 1099 |
| 505 | 20230918 | 103400 | 2593752850 | 42550 | 42500 | 42550 | 42450 | 1155 |
| 506 | 20230918 | 103300 | 2544670350 | 42450 | 42500 | 42500 | 42450 | 127 |
| 507 | 20230918 | 103200 | 2539272950 | 42450 | 42500 | 42550 | 42450 | 170 |
| 508 | 20230918 | 103100 | 2532047400 | 42500 | 42500 | 42500 | 42450 | 179 |
| 509 | 20230918 | 103000 | 2524440000 | 42450 | 42550 | 42600 | 42450 | 428 |
| 510 | 20230918 | 102900 | 2506236250 | 42550 | 42500 | 42600 | 42500 | 205 |
| 511 | 20230918 | 102800 | 2497513500 | 42500 | 42500 | 42550 | 42500 | 76 |
| 512 | 20230918 | 102700 | 2494280550 | 42500 | 42500 | 42550 | 42500 | 15 |
| 513 | 20230918 | 102600 | 2493642800 | 42500 | 42550 | 42550 | 42500 | 280 |
| 514 | 20230918 | 102500 | 2481731300 | 42550 | 42550 | 42600 | 42550 | 62 |
| 515 | 20230918 | 102400 | 2479090700 | 42550 | 42600 | 42600 | 42550 | 127 |
| 516 | 20230918 | 102300 | 2473682100 | 42550 | 42550 | 42600 | 42550 | 57 |
| 517 | 20230918 | 102200 | 2471254750 | 42550 | 42550 | 42600 | 42550 | 13 |
| 518 | 20230918 | 102100 | 2470701550 | 42550 | 42600 | 42600 | 42550 | 91 |
| 519 | 20230918 | 102000 | 2466825500 | 42550 | 42550 | 42600 | 42550 | 266 |
| 520 | 20230918 | 101900 | 2455506950 | 42550 | 42550 | 42550 | 42550 | 11 |
| 521 | 20230918 | 101800 | 2455038900 | 42550 | 42550 | 42550 | 42550 | 13 |
| 522 | 20230918 | 101700 | 2454485750 | 42600 | 42550 | 42600 | 42550 | 162 |
| 523 | 20230918 | 101600 | 2447585150 | 42550 | 42550 | 42550 | 42550 | 15 |
| 524 | 20230918 | 101500 | 2446946900 | 42550 | 42550 | 42550 | 42550 | 10 |
| 525 | 20230918 | 101400 | 2446521400 | 42550 | 42600 | 42600 | 42550 | 86 |
| 526 | 20230918 | 101300 | 2442861900 | 42600 | 42550 | 42650 | 42550 | 320 |
| 527 | 20230918 | 101200 | 2429230250 | 42600 | 42600 | 42600 | 42600 | 37 |
| 528 | 20230918 | 101100 | 2427654050 | 42600 | 42600 | 42600 | 42600 | 423 |
| 529 | 20230918 | 101000 | 2409634250 | 42600 | 42600 | 42650 | 42600 | 60 |
| 530 | 20230918 | 100900 | 2407075700 | 42600 | 42600 | 42600 | 42600 | 9 |
| 531 | 20230918 | 100800 | 2406692300 | 42600 | 42600 | 42600 | 42600 | 13 |
| 532 | 20230918 | 100700 | 2406138500 | 42600 | 42600 | 42650 | 42600 | 100 |
| 533 | 20230918 | 100600 | 2401874000 | 42600 | 42600 | 42600 | 42600 | 43 |
| 534 | 20230918 | 100500 | 2400042200 | 42600 | 42500 | 42650 | 42500 | 1311 |
| 535 | 20230918 | 100400 | 2344247250 | 42500 | 42600 | 42600 | 42500 | 58 |
| 536 | 20230918 | 100300 | 2341779100 | 42650 | 42700 | 42750 | 42650 | 503 |
| 537 | 20230918 | 100200 | 2320301400 | 42700 | 42750 | 42750 | 42700 | 984 |
| 538 | 20230918 | 100100 | 2278240950 | 42750 | 42850 | 42850 | 42750 | 20 |
| 539 | 20230918 | 100000 | 2277385250 | 42800 | 42900 | 42900 | 42800 | 357 |
| 540 | 20230918 | 095900 | 2262077700 | 42850 | 42850 | 42850 | 42850 | 15 |
| 541 | 20230918 | 095800 | 2261434950 | 42900 | 42850 | 42900 | 42850 | 177 |
| 542 | 20230918 | 095700 | 2253842050 | 42900 | 42850 | 42900 | 42850 | 191 |
| 543 | 20230918 | 095600 | 2245648750 | 42850 | 42800 | 42850 | 42800 | 88 |
| 544 | 20230918 | 095500 | 2241878300 | 42850 | 42750 | 42850 | 42750 | 209 |
| 545 | 20230918 | 095400 | 2232933600 | 42750 | 42750 | 42800 | 42750 | 177 |
| 546 | 20230918 | 095300 | 2225358350 | 42750 | 42800 | 42800 | 42750 | 332 |
| 547 | 20230918 | 095200 | 2211154400 | 42750 | 42750 | 42800 | 42750 | 233 |
| 548 | 20230918 | 095100 | 2201185150 | 42750 | 42750 | 42800 | 42750 | 176 |
| 549 | 20230918 | 095000 | 2193652700 | 42800 | 42800 | 42800 | 42750 | 259 |
| 550 | 20230918 | 094900 | 2182567750 | 42750 | 42700 | 42750 | 42700 | 348 |
| 551 | 20230918 | 094800 | 2167691050 | 42700 | 42750 | 42850 | 42650 | 2346 |
| 552 | 20230918 | 094700 | 2067396400 | 42800 | 42800 | 42800 | 42750 | 247 |
| 553 | 20230918 | 094600 | 2056826500 | 42800 | 42800 | 42850 | 42800 | 295 |
| 554 | 20230918 | 094500 | 2044187500 | 42850 | 42900 | 42950 | 42800 | 382 |
| 555 | 20230918 | 094400 | 2027812050 | 42900 | 42850 | 42900 | 42850 | 206 |
| 556 | 20230918 | 094300 | 2018974900 | 42850 | 42800 | 42900 | 42800 | 805 |
| 557 | 20230918 | 094200 | 1984472400 | 42850 | 42750 | 42850 | 42700 | 1635 |
| 558 | 20230918 | 094100 | 1914529500 | 42750 | 42750 | 42800 | 42750 | 181 |
| 559 | 20230918 | 094000 | 1906783250 | 42750 | 42750 | 42800 | 42750 | 351 |
| 560 | 20230918 | 093900 | 1891763400 | 42750 | 42700 | 42750 | 42700 | 69 |
| 561 | 20230918 | 093800 | 1888813950 | 42700 | 42900 | 42900 | 42650 | 2212 |
| 562 | 20230918 | 093700 | 1794288050 | 42900 | 42900 | 42950 | 42900 | 180 |
| 563 | 20230918 | 093600 | 1786557450 | 42900 | 42850 | 42950 | 42850 | 383 |
| 564 | 20230918 | 093500 | 1770125500 | 42850 | 42900 | 42900 | 42850 | 211 |
| 565 | 20230918 | 093400 | 1761075200 | 42850 | 42850 | 42900 | 42850 | 183 |
| 566 | 20230918 | 093300 | 1753225150 | 42850 | 42900 | 42900 | 42850 | 389 |
| 567 | 20230918 | 093200 | 1736537500 | 42900 | 42850 | 42950 | 42850 | 169 |
| 568 | 20230918 | 093100 | 1729285200 | 42850 | 43050 | 43050 | 42850 | 1359 |
| 569 | 20230918 | 093000 | 1670845300 | 43100 | 43100 | 43100 | 43050 | 855 |
| 570 | 20230918 | 092900 | 1633997700 | 43050 | 43050 | 43100 | 43050 | 314 |
| 571 | 20230918 | 092800 | 1620466550 | 43050 | 43050 | 43100 | 43050 | 257 |
| 572 | 20230918 | 092700 | 1609393300 | 43050 | 43050 | 43100 | 43050 | 712 |
| 573 | 20230918 | 092600 | 1578733200 | 43050 | 42900 | 43100 | 42900 | 3474 |
| 574 | 20230918 | 092500 | 1429388800 | 42900 | 42950 | 42950 | 42800 | 1687 |
| 575 | 20230918 | 092400 | 1357019750 | 42950 | 42950 | 43000 | 42950 | 461 |
| 576 | 20230918 | 092300 | 1337206600 | 42950 | 42900 | 43000 | 42900 | 2208 |
| 577 | 20230918 | 092200 | 1242420400 | 42850 | 42850 | 42850 | 42800 | 499 |
| 578 | 20230918 | 092100 | 1221038300 | 42850 | 42750 | 42850 | 42750 | 2590 |
| 579 | 20230918 | 092000 | 1110242250 | 42700 | 42750 | 42750 | 42650 | 983 |
| 580 | 20230918 | 091900 | 1068266050 | 42700 | 42650 | 42700 | 42650 | 280 |
| 581 | 20230918 | 091800 | 1056320850 | 42600 | 42750 | 42750 | 42600 | 554 |
| 582 | 20230918 | 091700 | 1032666300 | 42700 | 42550 | 42750 | 42550 | 3222 |
| 583 | 20230918 | 091600 | 895234850 | 42600 | 42500 | 42600 | 42500 | 478 |
| 584 | 20230918 | 091500 | 874893450 | 42500 | 42450 | 42550 | 42450 | 507 |
| 585 | 20230918 | 091400 | 853342200 | 42450 | 42450 | 42500 | 42450 | 212 |
| 586 | 20230918 | 091300 | 844334350 | 42450 | 42450 | 42500 | 42450 | 231 |
| 587 | 20230918 | 091200 | 834521800 | 42450 | 42400 | 42450 | 42350 | 34 |
| 588 | 20230918 | 091100 | 833079700 | 42350 | 42450 | 42500 | 42350 | 665 |
| 589 | 20230918 | 091000 | 804876550 | 42450 | 42600 | 42700 | 42400 | 3376 |
| 590 | 20230918 | 090900 | 661013850 | 42600 | 42350 | 42600 | 42300 | 2418 |
| 591 | 20230918 | 090800 | 558328150 | 42150 | 42350 | 42450 | 41700 | 3242 |
| 592 | 20230918 | 090700 | 421586950 | 42350 | 42350 | 42400 | 42000 | 2796 |
| 593 | 20230918 | 090600 | 303726950 | 42350 | 42450 | 42500 | 42350 | 770 |
| 594 | 20230918 | 090500 | 271058400 | 42450 | 42400 | 42450 | 42300 | 253 |
| 595 | 20230918 | 090400 | 260332750 | 42350 | 42350 | 42600 | 42350 | 615 |
| 596 | 20230918 | 090300 | 234218050 | 42300 | 42000 | 42350 | 42000 | 1722 |
| 597 | 20230918 | 090200 | 161657300 | 41850 | 42000 | 42000 | 41700 | 3490 |
| 598 | 20230918 | 090100 | 15553600 | 42050 | 42200 | 42200 | 42050 | 285 |
| 599 | 20230918 | 090000 | 3534400 | 42150 | 42000 | 42150 | 42000 | 84 |